台星科 (3265)-新光-高雄券商分點個股進出

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
121.5
漲跌
▼5.0
漲幅
-3.95%
成交量
1,810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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.1	120.69	1	122.00	121.50	0.1	4,250	0.00%
2024/04/18	0	128.17	0	0.00	126.50	0	4,260	0.00%
2024/04/17	0	128.00	0	0.00	128.50	0	4,288	0.00%
2024/04/16	1.1	123.98	1	123.50	124.50	0.1	4,288	0.00%
2024/04/15	0	0.00	1	125.00	125.50	-1	4,313	-0.02%
2024/04/11	0	0.00	1	125.50	125.00	-1	4,303	-0.02%
2024/04/10	3.1	127.70	1	128.50	127.50	2.1	4,287	0.05%
2024/04/09	2.1	129.95	1	131.50	129.00	1.1	4,277	0.03%
2024/04/08	4.1	135.72	3	134.84	134.00	1	4,236	0.02%
2024/04/03	10	136.60	12.1	136.54	136.00	-2.1	4,204	-0.05%
2024/04/02	4	131.51	1.2	132.00	133.00	2.8	4,115	0.07%
2024/04/01	0	0.00	3	130.50	131.00	-3	4,086	-0.07%
2024/03/29	0	0.00	2	127.75	128.00	-2	4,050	-0.05%
2024/03/28	2	125.75	0	0.00	126.50	2	4,040	0.05%
2024/03/27	1	124.50	5	124.10	126.00	-4	4,029	-0.10%
2024/03/26	5	124.50	2	124.51	124.00	3	4,017	0.07%
2024/03/25	3	128.00	2	129.00	129.00	1	3,977	0.03%
2024/03/22	1	127.00	1	127.00	127.00	0	4,064	0.00%
2024/03/21	6	127.75	3	127.00	127.00	3	4,096	0.07%
2024/03/20	5	130.60	4	127.00	127.00	1	4,378	0.02%
2024/03/18	1	129.00	1	127.50	129.00	0	4,550	0.00%
2024/03/15	0	0.00	0.1	125.50	125.00	-0.1	4,579	0.00%
2024/03/14	2.1	126.26	1	126.50	126.00	1.1	4,581	0.02%
2024/03/13	3.1	133.08	4	129.13	129.00	-1	4,603	-0.02%
2024/03/12	1	131.99	1	131.00	132.00	0	4,594	0.00%
2024/03/11	1	126.52	3	127.67	129.50	-2	4,630	-0.04%
2024/03/08	19.1	136.44	21.1	128.14	125.00	-1.9	4,601	-0.04%
2024/03/07	8.1	133.32	8	133.88	133.00	0.1	4,443	0.00%
2024/03/06	4	133.50	4	132.38	132.00	0	4,372	0.00%
2024/03/05	3	130.67	3	128.85	131.50	0	4,357	0.00%
2024/03/04	3	125.83	3	126.67	125.50	0	4,310	0.00%
2024/03/01	1	125.00	1	126.00	124.00	0	4,268	0.00%
2024/02/29	3	125.67	4	125.75	126.00	-1	4,243	-0.02%
2024/02/27	3.2	123.68	8	123.38	123.50	-4.8	4,214	-0.11%
2024/02/26	4.1	129.02	6.1	128.01	127.50	-2	4,146	-0.05%
2024/02/23	21	131.19	17.2	130.39	131.50	3.8	4,117	0.09%
2024/02/22	33.4	129.31	25	128.18	131.50	8.4	3,983	0.21%
2024/02/21	4	120.75	9	121.50	123.50	-5	3,789	-0.13%
2024/02/20	11.1	117.46	10.1	116.92	116.50	1	3,745	0.03%
2024/02/19	20.1	119.51	16.1	119.60	118.00	4	3,751	0.11%
2024/02/16	39	124.40	28	124.64	124.50	11	3,705	0.30%
2024/02/15	4.2	121.02	11	120.86	121.50	-6.8	3,625	-0.19%
2024/02/05	12	118.29	12.2	118.66	118.50	-0.2	3,602	-0.01%
2024/02/02	38	121.47	26	121.73	120.50	12	3,572	0.34%
2024/02/01	7	121.50	7	122.57	121.50	0	3,560	0.00%
2024/01/31	7	123.00	6.1	123.00	122.00	1	3,541	0.03%
2024/01/30	4.3	120.34	2.3	120.48	121.50	2	3,517	0.06%
2024/01/29	9.2	119.88	11	119.64	121.00	-1.8	3,481	-0.05%
2024/01/26	66.2	121.78	67	120.85	118.00	-0.8	3,428	-0.02%
2024/01/25	22	119.73	23.2	119.87	120.00	-1.2	3,154	-0.04%
2024/01/24	37	119.47	44.1	120.24	119.50	-7	3,119	-0.23%
2024/01/23	50.3	117.40	39.2	117.64	119.50	11.1	3,021	0.37%
2024/01/22	18.2	112.04	22	113.84	116.00	-3.8	2,694	-0.14%
2024/01/19	8	103.00	10	105.40	105.50	-2	2,526	-0.08%
2024/01/18	6	101.65	8	101.14	102.00	-2	2,462	-0.08%
2024/01/17	12	102.67	10	102.10	102.00	2	2,417	0.08%
2024/01/16	5	98.83	8.1	98.88	101.00	-3	2,359	-0.13%
2024/01/15	2	96.65	5.1	96.55	96.80	-3.1	2,291	-0.14%
2024/01/12	0	95.06	1	94.00	93.90	-1	2,277	-0.04%
2024/01/11	2	93.37	3	93.80	96.20	-1	2,256	-0.04%
2024/01/10	3	93.47	4	93.45	93.10	-1	2,243	-0.05%
2024/01/09	16	93.94	17.1	92.25	92.80	-1	2,289	-0.04%
2024/01/08	1	89.70	1	89.40	89.40	0	2,267	0.00%
2024/01/05	0	91.20	8	91.20	91.10	-8	2,302	-0.35%
2024/01/04	3	90.14	1	90.20	90.50	2	2,319	0.09%
2024/01/03	7	90.63	17	91.00	90.80	-10	2,340	-0.43%
2024/01/02	0	92.20	2	91.90	91.80	-2	2,357	-0.08%
2023/12/29	2	91.00	1	91.30	91.30	1	2,447	0.04%
2023/12/28	1	92.40	1	92.40	91.90	0	2,471	0.00%
2023/12/27	1	92.90	1	92.83	93.00	0	2,523	0.00%
2023/12/25	1	92.00	0	0.00	92.00	1	2,572	0.04%
2023/12/22	17	93.45	0	0.00	92.60	17	2,607	0.65%
2023/12/21	0	0.00	3.1	93.47	93.50	-3.1	2,680	-0.11%
2023/12/20	2	94.55	1	94.10	94.30	1	2,790	0.04%
2023/12/19	12	96.21	12	95.91	93.50	0	2,923	0.00%
2023/12/18	1	94.30	2	95.00	93.30	-1	2,958	-0.03%
2023/12/15	49.2	99.47	42	98.39	94.50	7.2	3,514	0.21%
2023/12/14	4	98.55	7.1	102.99	105.00	-3.1	3,485	-0.09%
2023/12/13	1	95.30	5	95.30	95.70	-4	3,402	-0.12%
2023/12/12	2	95.15	2.1	94.00	94.50	-0.1	3,468	0.00%
2023/12/11	1	92.90	2	93.00	94.00	-1	3,446	-0.03%
2023/12/08	1	93.60	4	93.77	93.80	-3	3,430	-0.09%
2023/12/07	9	93.29	7	92.67	91.60	2	3,409	0.06%
2023/12/06	3	94.10	3	94.47	94.50	0	3,412	0.00%
2023/12/05	3.1	91.68	1	91.70	91.70	2.1	3,363	0.06%
2023/12/04	5	92.20	11.1	91.09	91.00	-6.1	3,358	-0.18%
2023/12/01	3	89.73	0	0.00	89.90	3	3,401	0.09%
2023/11/30	13	89.32	4	89.40	89.40	9	3,372	0.27%
2023/11/27	1	85.10	1.6	84.12	83.90	-0.6	3,293	-0.02%
2023/11/24	3	85.47	3	85.50	85.40	0	3,298	0.00%
2023/11/22	3	87.30	0	0.00	87.20	3	3,320	0.09%
2023/11/17	1	85.20	5	85.48	84.90	-4	3,375	-0.12%
2023/11/16	3.1	84.09	2	84.20	84.80	1.1	3,364	0.03%
2023/11/15	2	83.10	2	83.20	83.10	0	3,348	0.00%
2023/11/14	2	82.45	0	0.00	82.60	2	3,387	0.06%
2023/11/13	1	82.70	5	82.42	82.50	-4	3,408	-0.12%
2023/11/10	1	81.10	1	80.60	80.80	0	3,407	0.00%
2023/11/09	4	81.10	2	81.20	81.30	2	3,415	0.06%
2023/11/08	0	0.00	3	83.03	82.60	-3	3,411	-0.09%
2023/11/07	6	82.35	5	82.36	82.70	1	3,420	0.03%
2023/11/06	2	86.15	2	86.20	85.90	0	3,428	0.00%
2023/11/03	0	0.00	0.1	85.20	85.20	-0.1	3,438	0.00%
2023/11/02	2	84.60	2	84.20	85.00	0	3,463	0.00%
2023/11/01	0	82.70	2	82.40	83.00	-2	3,497	-0.06%
2023/10/31	4	87.80	4	86.85	84.20	0	3,505	0.00%
2023/10/27	4	88.30	3	88.57	88.00	1	3,653	0.03%
2023/10/26	0	0.00	1	88.70	87.80	-1	3,743	-0.03%
2023/10/25	2	90.70	4	90.55	90.00	-2	3,835	-0.05%
2023/10/24	4	89.90	0	0.00	89.90	4	3,937	0.10%
2023/10/23	1.5	89.53	1	88.80	88.80	0.5	3,974	0.01%
2023/10/20	0.1	88.00	4	87.75	87.60	-3.9	4,038	-0.10%
2023/10/19	2	87.10	1	87.10	87.10	1	4,066	0.02%
2023/10/18	2	87.35	1	86.70	86.70	1	4,116	0.02%
2023/10/17	4	89.65	5	89.42	88.20	-1	4,179	-0.02%
2023/10/16	5	88.42	4	88.18	87.70	1	4,186	0.02%
2023/10/13	9	89.66	6	89.80	88.40	3	4,328	0.07%
2023/10/12	0	88.40	0	0.00	89.00	0	4,364	0.00%
2023/10/11	0	0.00	4	86.90	86.10	-4	4,439	-0.09%
2023/10/06	2	88.60	3	89.20	87.80	-1	4,482	-0.02%
2023/10/05	17	90.82	18	90.59	88.60	-1	4,550	-0.02%
2023/10/04	1	87.70	4	88.80	90.80	-3	4,555	-0.07%
2023/10/03	9	90.29	9	89.76	88.50	0	4,578	0.00%
2023/10/02	2	90.10	6	90.37	90.20	-4	4,650	-0.09%
2023/09/28	4	88.53	4	88.65	88.40	0	4,779	0.00%
2023/09/27	5	89.18	41	89.15	89.50	-36	4,866	-0.74%
2023/09/26	6	91.70	4	91.20	89.80	2	4,914	0.04%
2023/09/25	13	91.42	12	91.00	90.90	1	4,862	0.02%
2023/09/22	50	88.07	28	88.23	89.50	22	4,745	0.46%
2023/09/21	13	85.88	15.2	85.79	84.90	-2.1	4,591	-0.05%
2023/09/20	93.1	98.62	81	98.69	89.10	12.1	4,464	0.27%
2023/09/19	13	96.00	17	96.45	98.60	-4	3,890	-0.10%
2023/09/18	57.1	89.49	42	89.46	89.70	15.1	3,637	0.42%
2023/09/15	15	87.34	8	87.70	87.30	7	3,555	0.20%
2023/09/14	4	83.50	31	84.20	84.50	-27	3,481	-0.78%
2023/09/13	5	82.20	0	0.00	82.80	5	3,489	0.14%
2023/09/12	8	81.76	9	82.09	83.10	-1	3,547	-0.03%
2023/09/11	15	84.60	1	84.50	81.90	14	3,613	0.39%
2023/09/08	23	85.37	14	85.66	86.30	9	3,605	0.25%
2023/09/07	6	85.45	2	85.90	85.40	4	3,614	0.11%
2023/09/06	8	84.80	48	85.45	86.20	-40	3,608	-1.11%
2023/09/05	0	0.00	6	82.03	81.90	-6	3,544	-0.17%
2023/09/01	13	81.38	4	81.28	81.00	9	3,588	0.25%
2023/08/30	1	83.30	4	83.23	83.00	-3	3,658	-0.08%
2023/08/28	0	0.00	1	81.30	81.30	-1	3,791	-0.03%
2023/08/25	18	84.11	11	85.14	84.00	7	3,810	0.18%
2023/08/24	23	84.02	19	85.21	83.50	4	3,862	0.10%
2023/08/23	1	83.20	2	83.80	83.10	-1	4,213	-0.02%
2023/08/22	3	83.47	1	82.60	82.60	2	4,371	0.05%
2023/08/21	0	81.90	2	82.00	82.40	-2	4,494	-0.04%
2023/08/18	4	84.30	2	84.20	82.30	2	4,481	0.04%
2023/08/17	2	83.50	4	84.00	84.40	-2	4,438	-0.05%
2023/08/16	2	81.90	2	82.00	82.40	0	4,417	0.00%
2023/08/15	0	0.00	3	80.70	81.00	-3	4,423	-0.07%
2023/08/14	0	0.00	1	78.60	79.30	-1	4,423	-0.02%
2023/08/11	1	81.20	0	0.00	80.80	1	4,412	0.02%
2023/08/10	1	80.50	8	80.46	80.60	-7	4,402	-0.16%
2023/08/09	0	0.00	1	84.00	82.50	-1	4,378	-0.02%
2023/08/08	1	84.50	6	84.23	84.20	-5	4,373	-0.11%
2023/08/07	7	86.87	2	86.05	86.70	5	4,369	0.11%
2023/08/04	0	0.00	1	84.20	84.10	-1	4,334	-0.02%
2023/08/02	19	86.00	4.1	83.49	82.70	14.9	4,314	0.35%
2023/08/01	7	88.11	73	87.58	86.10	-66	4,261	-1.55%
2023/07/31	20	87.71	3	86.53	84.20	17	4,205	0.40%
2023/07/28	10	88.70	17	88.01	90.00	-7	4,109	-0.17%
2023/07/27	26	86.90	19	87.38	87.70	7	4,011	0.17%
2023/07/26	3	83.43	7	81.56	82.00	-4	3,890	-0.10%
2023/07/25	15	83.00	7	83.40	83.10	8	3,919	0.20%
2023/07/24	0	0.00	4	80.50	80.40	-4	3,918	-0.10%
2023/07/21	12	80.04	8	80.15	81.20	4	4,002	0.10%
2023/07/20	2	80.45	7.3	79.95	80.80	-5.3	3,949	-0.14%
2023/07/19	7	77.94	1	78.51	77.70	6	3,878	0.15%
2023/07/18	56	80.99	25.1	82.24	79.90	30.9	3,820	0.81%
2023/07/17	7	78.31	13	78.16	78.90	-6	3,671	-0.16%
2023/07/14	17	76.90	8	77.41	77.50	9	3,598	0.25%
2023/07/13	6.1	74.57	5	74.36	74.30	1.1	3,519	0.03%
2023/07/12	14	73.45	12	73.65	72.90	2	3,455	0.06%
2023/07/11	14	76.55	7	77.14	78.90	7	3,368	0.21%
2023/07/10	6.1	75.45	12	75.50	74.30	-5.9	3,288	-0.18%
2023/07/07	22	78.20	7	78.11	76.80	15	3,234	0.46%
2023/07/06	37	76.13	74	78.02	78.40	-37	3,102	-1.19%
2023/07/05	36	74.01	11	74.17	74.10	25	2,946	0.85%
2023/07/04	25	72.53	8	72.68	72.90	17	2,826	0.60%
2023/07/03	6	70.20	3	70.30	70.60	3	2,738	0.11%
2023/06/30	0	0.00	3	69.47	69.40	-3	2,709	-0.11%
2023/06/29	2	68.90	3	68.90	69.40	-1	2,710	-0.04%
2023/06/28	2	68.70	0	0.00	68.50	2	2,707	0.07%
2023/06/27	8.1	68.29	3	68.37	67.90	5.1	2,719	0.19%
2023/06/26	0	69.30	0	0.00	69.30	0	2,699	0.00%
2023/06/21	0	0.00	2	70.30	70.40	-2	2,695	-0.07%
2023/06/20	2	70.00	2	70.00	70.40	0	2,698	0.00%
2023/06/19	4	70.00	3.1	69.95	69.60	0.9	2,673	0.03%
2023/06/16	1	70.20	1	70.20	69.80	0	2,668	0.00%
2023/06/15	6	70.48	8.2	70.76	71.00	-2.2	2,624	-0.08%
2023/06/14	2	69.70	3	69.10	68.80	-1	2,549	-0.04%
2023/06/13	4.1	68.67	9	68.94	68.50	-4.9	2,527	-0.19%
2023/06/12	2	67.95	0	0.00	67.50	2	2,509	0.08%
2023/06/09	0	0.00	4	68.40	68.60	-4	2,502	-0.16%
2023/06/08	4	68.15	9	68.12	67.30	-5	2,512	-0.20%
2023/06/07	3	68.27	1	67.90	67.90	2	2,541	0.08%
2023/06/06	3	67.73	1.1	68.08	67.70	2	2,589	0.08%
2023/06/05	5	67.92	27	67.94	68.30	-22	2,796	-0.79%
2023/06/02	5.1	68.23	5	67.92	67.60	0.1	2,853	0.00%
2023/06/01	4.1	67.09	3	67.30	67.00	1.1	2,782	0.04%
2023/05/31	4	65.90	2	65.95	66.70	2	2,773	0.07%
2023/05/30	9.1	65.81	3	66.00	65.00	6.1	2,754	0.22%
2023/05/29	65.2	68.97	76	68.71	65.90	-10.8	2,728	-0.40%
2023/05/26	30	63.77	23	66.87	67.40	7	2,339	0.30%
2023/05/25	45	60.74	115	59.47	61.30	-70	2,178	-3.21%	大賣/
2023/05/24	4	57.60	7	57.80	57.90	-3	2,046	-0.15%
2023/05/23	3	58.33	2	58.10	58.10	1	2,050	0.05%
2023/05/22	1	58.30	11	58.14	58.10	-10	2,047	-0.49%
2023/05/19	7	58.10	10	58.23	57.80	-3	2,050	-0.15%
2023/05/18	9	57.90	7	58.14	58.00	2	2,039	0.10%
2023/05/17	7	57.53	1	57.50	57.50	6	2,040	0.29%
2023/05/16	13	58.25	0	0.00	57.80	13	2,042	0.64%
2023/05/15	2	58.00	1	58.00	58.00	1	2,035	0.05%
2023/05/12	0	0.00	1	57.70	57.30	-1	2,025	-0.05%
2023/05/11	1	57.10	0	0.00	57.10	1	2,019	0.05%
2023/05/10	0	0.00	5	56.72	56.60	-5	2,017	-0.25%
2023/05/09	9	56.00	0	0.00	55.60	9	2,016	0.45%
2023/05/08	2	57.05	0	0.00	56.70	2	2,008	0.10%
2023/05/05	10	57.37	18	57.09	57.20	-8	2,016	-0.40%
2023/05/03	16	56.74	4	57.40	56.20	12	1,992	0.60%
2023/05/02	7	56.93	5	56.90	56.70	2	1,993	0.10%
2023/04/28	31.1	57.42	3	57.40	57.10	28.1	2,016	1.39%
2023/04/27	16	56.83	9	56.53	56.80	7	1,931	0.36%
2023/04/26	18	56.24	12	54.78	57.70	6	1,840	0.33%
2023/04/25	10	52.90	0	0.00	52.50	10	1,731	0.58%
2023/04/24	10	53.40	0	0.00	53.40	10	1,730	0.58%
2023/04/21	10	53.70	0	0.00	53.70	10	1,723	0.58%
2023/04/20	1	54.50	0	0.00	54.40	1	1,745	0.06%
2023/04/19	1	55.50	0	0.00	55.60	1	1,760	0.06%
2023/04/18	6	56.42	1	56.40	55.50	5	1,777	0.28%
2023/04/12	3	57.13	0	0.00	57.30	3	1,756	0.17%
2023/04/10	4	57.50	1	57.60	57.50	3	1,755	0.17%
2023/04/06	2	57.80	0	0.00	57.70	2	1,777	0.11%
2023/03/28	1	57.90	2	57.35	57.50	-1	1,820	-0.05%
2023/03/24	1	59.10	1	58.80	58.80	0	1,817	0.00%
2023/03/23	1	59.70	1	59.20	59.30	0	1,837	0.00%
2023/03/22	2	59.10	0	0.00	59.20	2	1,822	0.11%
2023/03/21	1	59.90	2	58.80	58.80	-1	1,819	-0.05%
2023/03/20	20	60.22	1	60.20	59.80	19	1,810	1.05%
2023/03/16	1	59.00	2	58.60	59.10	-1	1,827	-0.05%
2023/03/15	0	0.00	2	60.30	58.80	-2	1,829	-0.11%
2023/03/14	0	0.00	1	59.50	59.50	-1	1,820	-0.05%
2023/03/13	2.1	58.32	4	58.73	59.80	-1.9	1,835	-0.10%
2023/03/10	3	61.30	1	60.80	60.90	2	1,881	0.11%
2023/03/09	10	60.87	5	61.30	61.30	5	1,899	0.26%
2023/03/08	52	60.92	50	61.46	61.50	2	1,828	0.11%
2023/03/07	25	56.44	33	58.05	59.00	-8	1,585	-0.50%
2023/03/06	3	53.50	0	0.00	53.70	3	1,489	0.20%
2023/03/03	9	53.38	6.1	53.30	53.50	2.9	1,479	0.20%
2023/03/02	0.1	51.80	0	0.00	51.70	0.1	1,447	0.01%
2023/03/01	11	52.30	9	52.66	52.70	2	1,421	0.14%
2023/02/24	1	51.50	1	51.10	50.70	0	1,381	0.00%
2023/02/23	0	0.00	25	50.70	50.70	-25	1,384	-1.81%
2023/02/21	0	0.00	15	50.10	50.20	-15	1,466	-1.02%
2023/02/17	0	0.00	10	49.80	49.40	-10	1,547	-0.65%
2023/02/15	10	50.20	1	50.40	49.50	9	1,561	0.58%
2023/02/14	10	50.30	0	0.00	50.20	10	1,554	0.64%
2023/02/13	0	0.00	1	50.30	50.20	-1	1,562	-0.06%
2023/02/03	0	0.00	1	50.00	49.50	-1	1,621	-0.06%
2023/02/02	21	50.30	22	50.15	50.30	-1	1,605	-0.06%
2023/02/01	0	0.00	13	49.36	49.35	-13	1,575	-0.83%
2023/01/31	0	0.00	1	49.20	49.10	-1	1,562	-0.06%
2023/01/30	1	49.40	3	48.67	48.80	-2	1,547	-0.13%
2023/01/17	1	47.25	6	47.77	48.05	-5	1,503	-0.33%
2023/01/16	1	46.70	0	0.00	46.45	1	1,485	0.07%
2023/01/13	8	47.69	1	48.40	46.60	7	1,488	0.47%
2023/01/12	0	0.00	1	48.00	48.10	-1	1,466	-0.07%
2023/01/11	4	48.24	0	0.00	48.05	4	1,457	0.27%
2023/01/10	2	47.75	11	48.02	48.30	-9	1,453	-0.62%
2023/01/09	5	47.53	5	47.63	47.75	0	1,424	0.00%
2023/01/04	0	0.00	1	45.80	46.05	-1	1,368	-0.07%
2023/01/03	1	45.40	0	0.00	45.50	1	1,366	0.07%
2022/12/30	10	45.85	0	0.00	45.60	10	1,364	0.73%
2022/12/28	0	0.00	3	46.83	46.30	-3	1,386	-0.22%
2022/12/21	1	45.20	0	0.00	45.55	1	1,354	0.07%
2022/12/20	1	46.65	1	45.40	45.10	0	1,357	0.00%
2022/12/15	2	48.00	2	48.35	48.90	0	1,332	0.00%
2022/12/09	31	48.45	30	48.80	48.30	1	1,286	0.08%
2022/12/06	1	50.00	0	0.00	49.65	1	1,254	0.08%
2022/12/05	1	50.20	1	50.10	50.40	0	1,247	0.00%
2022/12/02	11	51.15	11.1	51.62	49.95	-0.1	1,236	-0.01%
2022/12/01	3.1	50.18	0.1	50.00	50.80	3	1,156	0.26%
2022/11/30	0.1	48.80	3	48.80	48.60	-2.9	1,165	-0.25%
2022/11/28	0	0.00	2	47.85	48.45	-2	1,186	-0.17%
2022/11/25	2	47.65	0	0.00	47.80	2	1,193	0.17%
2022/11/24	0	0.00	2	48.05	48.40	-2	1,203	-0.17%
2022/11/23	2	47.60	8	47.88	47.35	-6	1,216	-0.49%
2022/11/22	2	47.65	2	48.05	47.45	0	1,226	0.00%
2022/11/21	2	47.65	0	0.00	47.70	2	1,250	0.16%
2022/11/18	6	48.33	4	48.58	48.10	2	1,281	0.16%
2022/11/17	2	47.95	6	48.64	48.85	-4	1,283	-0.31%
2022/11/16	20	48.44	16	48.87	48.80	4	1,288	0.31%
2022/11/15	0	0.00	2	45.75	46.35	-2	1,231	-0.16%
2022/11/14	1	44.85	1	45.10	45.10	0	1,229	0.00%
2022/11/11	2	45.30	0	0.00	44.90	2	1,241	0.16%
2022/11/09	0	0.00	4	45.30	45.00	-4	1,260	-0.32%
2022/11/08	4	44.98	0	0.00	44.60	4	1,272	0.31%
2022/11/07	0	0.00	2	44.98	44.70	-2	1,299	-0.15%
2022/11/04	3	44.27	1	44.65	44.40	2	1,305	0.15%
2022/11/03	1	43.65	12	43.03	44.15	-11	1,328	-0.83%
2022/11/02	9	43.06	1	43.15	43.00	8	1,313	0.61%
2022/11/01	5	42.00	10	42.08	42.70	-5	1,313	-0.38%
2022/10/28	0	0.00	1	39.65	39.55	-1	1,356	-0.07%
2022/10/27	0	0.00	1	39.50	39.50	-1	1,410	-0.07%
2022/10/11	1	38.25	1	38.65	38.00	0	1,695	0.00%
2022/10/06	0	0.00	1	41.00	40.30	-1	1,724	-0.06%
2022/10/05	4	41.45	1	41.85	40.80	3	1,736	0.17%
2022/09/30	1	38.85	1	39.00	39.00	0	1,806	0.00%
2022/09/29	1	38.25	2	38.70	38.85	-1	1,830	-0.05%
2022/09/28	3	37.58	1	37.30	37.00	2	1,869	0.11%
2022/09/27	0	0.00	1	37.40	39.70	-1	1,913	-0.05%
2022/09/26	0	0.00	2	38.25	38.15	-2	1,932	-0.10%
2022/09/22	1	39.95	1	40.55	41.05	0	2,000	0.00%
2022/09/21	0	0.00	2	40.55	40.30	-2	2,050	-0.10%
2022/09/20	1	40.90	1	40.95	40.80	0	2,084	0.00%
2022/09/16	1	41.20	0	0.00	41.05	1	2,162	0.05%
2022/09/15	1	41.90	0	0.00	41.70	1	2,217	0.05%
2022/09/14	12	41.28	9	41.37	42.00	3	2,268	0.13%
2022/09/13	11	42.44	1	42.50	41.70	10	2,343	0.43%
2022/09/12	3	42.05	3	42.25	42.45	0	2,385	0.00%
2022/09/08	3	41.80	3	41.95	41.70	0	2,435	0.00%
2022/09/07	1.2	41.68	0.2	47.10	41.85	1	2,508	0.04%
2022/09/06	3	43.53	4	43.38	42.85	-1	2,552	-0.04%
2022/09/05	4	46.48	5	46.45	45.55	-1	2,584	-0.04%
2022/09/02	0	0.00	4	47.84	47.75	-4	2,687	-0.15%
2022/09/01	2	48.35	1	49.10	48.00	1	2,817	0.04%
2022/08/31	8	49.57	4	49.50	49.70	4	2,912	0.14%
2022/08/30	6	49.79	2	49.78	50.20	4	3,111	0.13%
2022/08/29	1	48.15	0	0.00	47.90	1	3,183	0.03%
2022/08/26	5	49.90	5	49.55	49.35	0	3,220	0.00%
2022/08/25	9	49.95	7	49.98	49.55	2	3,409	0.06%
2022/08/24	2	49.78	1	50.40	50.20	1	3,425	0.03%
2022/08/23	2	48.28	3	48.45	49.20	-1	3,479	-0.03%
2022/08/22	1	47.55	2	47.78	47.85	-1	3,529	-0.03%
2022/08/19	1	48.20	2	48.10	47.70	-1	3,876	-0.03%
2022/08/18	3	47.07	7	47.41	47.70	-4	3,931	-0.10%
2022/08/17	5	47.50	0	0.00	47.20	5	4,030	0.12%
2022/08/16	2	48.05	2	47.13	47.10	0	4,093	0.00%
2022/08/15	2	46.58	1	47.35	47.35	1	4,152	0.02%
2022/08/12	1	45.30	7	45.29	46.15	-6	4,218	-0.14%
2022/08/11	3	44.50	6	44.35	44.20	-3	4,348	-0.07%
2022/08/10	6	43.68	3	43.93	43.45	3	4,540	0.07%
2022/08/09	3	44.72	1	44.90	44.75	2	4,767	0.04%
2022/08/08	10	44.51	6	44.48	45.20	4	4,907	0.08%
2022/08/05	1	45.60	1	45.80	45.15	0	5,015	0.00%
2022/08/04	7	44.39	0	0.00	44.70	7	5,250	0.13%
2022/08/03	7	48.23	8	47.59	47.05	-1	5,293	-0.02%
2022/08/02	13	49.27	3	49.63	48.80	10	5,389	0.19%
2022/08/01	4	47.81	2	47.48	47.50	2	5,402	0.04%
2022/07/29	1	47.45	1	47.50	47.60	0	5,663	0.00%
2022/07/28	0	0.00	1	45.50	44.80	-1	5,750	-0.02%
2022/07/27	0	0.00	4	44.64	45.70	-4	5,807	-0.07%
2022/07/22	1	47.35	1	46.20	46.10	0	6,368	0.00%
2022/07/15	1	44.65	1	44.40	45.20	0	6,388	0.00%
2022/07/14	0	0.00	2	43.35	43.75	-2	6,369	-0.03%
2022/07/13	2	42.73	1	43.15	42.55	1	6,355	0.02%
2022/07/12	1	41.20	1	41.80	41.15	0	6,343	0.00%
2022/07/11	1	45.90	4	46.08	45.70	-3	6,313	-0.05%
2022/07/08	4	47.35	2	47.85	47.30	2	6,280	0.03%
2022/07/07	1	47.10	0	0.00	47.70	1	6,250	0.02%
2022/07/06	3	48.23	4	47.98	46.20	-1	6,231	-0.02%
2022/07/05	7	47.46	1	48.30	48.00	6	6,193	0.10%
2022/07/04	1	45.85	8	45.40	45.65	-7	6,141	-0.11%
2022/07/01	2	46.83	3	46.63	45.00	-1	6,141	-0.02%
2022/06/30	5	47.40	0	0.00	47.10	5	6,103	0.08%
2022/06/29	5	49.55	6	49.83	49.90	-1	6,060	-0.02%
2022/06/28	2	51.60	1	52.60	50.50	1	6,005	0.02%
2022/06/24	2	51.85	3	51.47	50.70	-1	5,931	-0.02%
2022/06/22	6	55.02	6	54.90	53.90	0	5,819	0.00%
2022/06/21	4	54.80	2	53.85	54.90	2	5,761	0.03%
2022/06/20	5	53.08	5	52.22	51.70	0	5,676	0.00%
2022/06/17	20	53.13	21	53.23	54.40	-1	5,617	-0.02%
2022/06/16	3	56.07	5	55.16	53.30	-2	5,554	-0.04%
2022/06/15	26	54.61	15	54.55	55.00	11	5,455	0.20%
2022/06/14	3	54.37	2	54.35	55.40	1	5,394	0.02%
2022/06/13	15	55.25	15	55.31	56.20	0	5,283	0.00%
2022/06/10	8	55.80	10	55.42	55.20	-2	5,155	-0.04%
2022/06/09	17	53.80	22	53.75	55.40	-5	5,019	-0.10%
2022/06/08	29	54.24	37	53.99	53.60	-8	4,909	-0.16%
2022/06/07	19	52.50	14	52.40	52.30	5	4,699	0.11%
2022/06/06	5	50.86	7	50.80	51.00	-2	4,604	-0.04%
2022/06/02	29	53.92	44	53.32	52.30	-15	4,555	-0.33%
2022/06/01	13	51.73	7	51.76	52.40	6	4,328	0.14%
2022/05/31	39	52.19	34	51.96	52.00	5	4,255	0.12%
2022/05/30	17	50.92	13	50.76	50.40	4	4,136	0.10%
2022/05/27	59	52.07	61	51.71	50.60	-2	4,034	-0.05%
2022/05/26	22	49.43	14	49.49	49.15	8	3,668	0.22%
2022/05/25	11	49.44	17	49.64	49.90	-6	3,593	-0.17%
2022/05/24	19	48.53	24	48.24	48.30	-5	3,476	-0.14%
2022/05/23	14	48.10	11	47.98	47.70	3	3,390	0.09%
2022/05/20	15	49.37	22	49.42	48.85	-7	3,293	-0.21%
2022/05/19	22	48.45	19	48.23	49.80	3	3,193	0.09%
2022/05/18	62	51.74	56	51.51	51.10	6	3,022	0.20%
2022/05/17	32	49.89	23	50.34	52.00	9	2,805	0.32%
2022/05/16	22	47.82	20	47.37	47.30	2	2,533	0.08%
2022/05/13	14	46.70	137	45.86	46.50	-123	2,376	-5.17%	大賣/鉅額交易
2022/05/12	18	47.52	16	47.87	46.45	2	2,246	0.09%
2022/05/11	45	47.28	25	46.35	47.00	20	1,980	1.01%
2022/05/10	30	46.00	34	45.65	47.00	-4	1,874	-0.21%
2022/05/09	103	48.96	18	47.07	44.50	85	1,717	4.95%	大買/
2022/05/06	56	47.01	55	47.11	49.00	1	1,562	0.06%
2022/05/05	9	46.79	11	46.96	47.95	-2	1,262	-0.16%
2022/05/04	16	42.63	2	43.03	43.60	14	1,136	1.23%
2022/05/03	27	42.78	44	42.98	43.60	-17	1,068	-1.59%
2022/04/29	37	43.94	40	43.59	42.10	-3	924	-0.32%
2022/04/28	34	40.96	23	40.59	43.35	11	694	1.58%
2022/04/27	14	39.23	4	39.40	39.45	10	478	2.09%
2022/04/18	0	0.00	1	37.05	36.55	-1	373	-0.27%
2022/04/15	0	0.00	0.4	36.30	37.00	-0.4	364	-0.11%
2022/04/14	1	36.55	0	0.00	36.00	1	355	0.28%
2022/04/13	0	0.00	2	35.60	36.20	-2	349	-0.57%
2022/04/11	1	35.85	1	35.95	35.70	0	334	0.00%
2022/04/08	1	35.15	0	0.00	35.70	1	319	0.31%
2022/03/31	0	0.00	1	34.00	34.05	-1	276	-0.36%
2022/03/24	0	0.00	1	33.70	33.75	-1	276	-0.36%
2022/03/22	0.4	34.03	0	0.00	33.75	0.4	273	0.15%
2022/03/21	0	0.00	1	33.50	33.30	-1	268	-0.37%
2022/03/17	0	0.00	8	33.35	33.25	-8	268	-2.98%
2022/03/14	3	33.55	13	33.75	33.50	-10	260	-3.83%
2022/03/11	8	33.34	2	33.40	33.40	6	253	2.36%
2022/03/10	1	33.25	1	33.35	32.85	0	245	0.00%
2022/03/08	0	0.00	1	31.20	31.30	-1	225	-0.44%
2022/03/07	2	30.83	0	0.00	30.90	2	218	0.91%
2022/03/04	0	0.00	1	31.60	31.55	-1	219	-0.46%
2022/02/24	3	31.03	0	0.00	30.80	3	238	1.26%
2022/02/22	1	31.45	0	0.00	31.35	1	254	0.39%
2022/02/21	0	0.00	2	31.85	31.85	-2	271	-0.74%
2022/02/16	0	0.00	10	32.00	31.90	-10	319	-3.13%
2022/02/10	0	0.00	3	31.80	31.65	-3	345	-0.87%
2022/01/26	0	0.00	2	29.55	29.30	-2	355	-0.56%
2022/01/24	1	29.00	3	29.58	29.70	-2	367	-0.54%
2022/01/21	1	30.30	3	30.05	29.90	-2	366	-0.55%
2022/01/20	0	0.00	1	30.55	30.55	-1	363	-0.27%
2022/01/19	0	0.00	0.2	30.75	30.55	-0.2	364	-0.05%
2022/01/18	0.1	30.90	0	0.00	31.00	0.1	369	0.03%
2022/01/17	0	0.00	5	30.80	30.85	-5	369	-1.35%
2022/01/12	1	30.70	0	0.00	30.55	1	360	0.28%
2022/01/10	0	0.00	5	31.70	31.30	-5	355	-1.41%
2022/01/06	1	31.70	2	31.80	31.80	-1	352	-0.28%
2021/12/30	1	32.15	0	0.00	32.15	1	350	0.29%
2021/12/29	0	0.00	10	32.20	32.10	-10	351	-2.84%
2021/12/27	1.1	31.94	0	0.00	31.95	1.1	355	0.31%
2021/12/24	5	31.46	0	0.00	31.45	5	357	1.40%
2021/12/10	0	0.00	5	31.65	31.60	-5	376	-1.33%
2021/12/01	0	0.00	1	31.60	31.90	-1	469	-0.21%
2021/11/30	5	31.60	0	0.00	31.65	5	499	1.00%
2021/11/26	0	0.00	2	32.00	31.30	-2	590	-0.34%
2021/11/22	0	0.00	10	33.28	32.90	-10	713	-1.40%
2021/11/16	1	32.85	0	0.00	33.45	1	669	0.15%
2021/11/15	1	32.70	0	0.00	32.85	1	656	0.15%
2021/11/11	1	31.60	0	0.00	31.65	1	644	0.16%
2021/11/10	1	33.45	1	32.50	32.20	0	647	0.00%
2021/11/09	2	31.35	0	0.00	31.00	2	629	0.32%
2021/11/04	1	31.90	10	31.85	31.95	-9	638	-1.41%
2021/11/03	0	0.00	10	31.55	31.65	-10	642	-1.56%
2021/11/01	0	0.00	2	30.75	30.80	-2	684	-0.29%
2021/10/29	2	30.30	2	31.00	30.30	0	737	0.00%
2021/10/28	1	30.45	1	30.80	30.35	0	744	0.00%
2021/10/27	0	0.00	1	30.55	30.65	-1	760	-0.13%
2021/10/26	3	30.58	0	0.00	30.60	3	760	0.39%
2021/10/21	1	29.80	0	0.00	29.75	1	771	0.13%
2021/10/18	2	29.80	0	0.00	29.80	2	807	0.25%
2021/10/13	0	0.00	1	28.70	28.70	-1	820	-0.12%
2021/10/07	0	0.00	17	30.09	30.00	-17	838	-2.03%
2021/10/06	17	30.39	0	0.00	29.75	17	855	1.99%
2021/10/04	0	0.00	5	29.15	28.60	-5	864	-0.58%
2021/10/01	2	29.35	0	0.00	29.85	2	863	0.23%
2021/09/29	5	31.30	0	0.00	30.90	5	860	0.58%
2021/09/17	0	0.00	33	32.18	32.45	-33	844	-3.91%
2021/09/16	0	0.00	5	32.60	32.55	-5	840	-0.59%
2021/09/15	0	0.00	26	32.68	32.90	-26	833	-3.12%
2021/09/14	0	0.00	1	33.30	33.20	-1	831	-0.12%
2021/09/13	0	0.00	2	33.18	33.00	-2	827	-0.24%
2021/09/09	0	0.00	4	33.81	33.95	-4	815	-0.49%
2021/09/07	20	33.81	10	33.35	33.70	10	791	1.26%
2021/09/06	44	34.98	0	0.00	34.00	44	766	5.74%
2021/09/03	0	0.00	35	34.01	34.85	-35	729	-4.80%
2021/09/02	27	33.56	3	34.43	33.10	24	698	3.44%
2021/09/01	13	34.35	2	34.10	34.30	11	643	1.71%
2021/08/31	11	33.06	7.4	32.92	34.00	3.6	600	0.60%
2021/08/30	18	32.74	5	31.30	33.95	13	550	2.36%
2021/08/27	0	0.00	3	30.25	30.90	-3	477	-0.63%
2021/08/26	3	29.97	1	30.00	29.95	2	469	0.43%
2021/08/24	6	30.02	0	0.00	29.80	6	466	1.29%
2021/08/23	1	29.90	0	0.00	30.30	1	462	0.22%
2021/08/19	2	30.13	0	0.00	29.40	2	459	0.44%
2021/08/17	0	0.00	2	30.10	29.60	-2	455	-0.44%
2021/08/16	1	30.45	0	0.00	30.25	1	452	0.22%
2021/08/12	0	0.00	1	30.35	31.40	-1	440	-0.23%
2021/08/09	2	31.53	0	0.00	31.20	2	432	0.46%
2021/08/06	3	32.98	4	33.39	32.45	-1	425	-0.24%
2021/08/05	5	32.28	22	32.18	32.80	-17	397	-4.28%
2021/08/04	18	32.61	3	32.03	31.55	15	389	3.85%
2021/08/02	0	0.00	3	30.20	31.05	-3	336	-0.89%
2021/07/29	0	0.00	1	29.00	29.05	-1	326	-0.31%
2021/07/28	0	0.00	1	29.60	29.75	-1	327	-0.31%
2021/07/26	1	31.25	0	0.00	31.35	1	338	0.30%
2021/07/23	0	0.00	1	32.50	31.35	-1	346	-0.29%
2021/07/22	0	0.00	3	31.23	31.95	-3	340	-0.88%
2021/07/21	0	0.00	1	30.35	30.10	-1	328	-0.30%
2021/07/19	5	30.50	0	0.00	30.55	5	348	1.43%
2021/07/16	5	30.50	0	0.00	30.50	5	362	1.38%
2021/07/14	0	0.00	1	31.50	30.50	-1	378	-0.26%
2021/07/13	0	0.00	2	30.80	30.95	-2	376	-0.53%
2021/07/09	1	28.65	0	0.00	29.20	1	367	0.27%
2021/07/06	6	29.11	0	0.00	29.05	6	425	1.41%
2021/06/29	0	0.00	1	28.30	28.25	-1	792	-0.13%
2021/06/22	0	0.00	2	28.45	27.90	-2	808	-0.25%
2021/06/09	0	0.00	1	28.20	27.80	-1	826	-0.12%
2021/06/07	3	28.27	1	28.05	27.80	2	828	0.24%
2021/06/04	0	0.00	6	27.40	27.30	-6	824	-0.73%
2021/06/03	2	27.80	1	27.80	27.80	1	824	0.12%
2021/06/02	1	28.05	0	0.00	28.00	1	826	0.12%
2021/05/28	0	0.00	1	27.55	27.50	-1	834	-0.12%
2021/05/27	0	0.00	3	27.03	27.00	-3	837	-0.36%
2021/05/25	3	27.05	0	0.00	27.05	3	884	0.34%
2021/05/21	0	0.00	0.1	26.35	26.15	-0.1	889	-0.01%
2021/05/12	2	26.95	0	0.00	26.55	2	880	0.23%
2021/05/11	2	28.50	0	0.00	28.05	2	867	0.23%
2021/05/04	10	29.92	5	28.63	29.05	5	868	0.58%
2021/05/03	5	31.46	0	0.00	31.00	5	864	0.58%
2021/04/27	3	33.75	1	33.45	33.40	2	846	0.24%
2021/04/26	1	34.40	0	0.00	33.75	1	845	0.12%
2021/04/23	7	32.80	1	33.05	32.80	6	822	0.73%
2021/04/21	0	0.00	7	33.77	34.00	-7	805	-0.87%
2021/04/20	10	33.50	1	33.75	34.00	9	797	1.13%
2021/04/19	1	32.80	0	0.00	33.25	1	788	0.13%
2021/04/16	4	32.98	2	33.45	33.75	2	776	0.26%
2021/04/15	1	32.50	1	32.55	32.30	0	769	0.00%
2021/04/14	2	31.95	2	31.30	32.05	0	764	0.00%
2021/04/13	7	33.04	8	32.86	32.10	-1	753	-0.13%
2021/04/12	3	33.30	5	33.19	33.10	-2	743	-0.27%
2021/04/09	11	34.65	11	34.85	34.10	0	724	0.00%
2021/04/08	4	34.76	3	34.72	34.65	1	684	0.15%
2021/04/07	3	35.17	6	35.08	34.95	-3	655	-0.46%
2021/04/06	28.1	35.73	11	35.85	36.15	17.1	614	2.79%
2021/04/01	1	33.20	1	33.35	33.35	0	479	0.00%
2021/03/31	3	30.45	0	0.00	30.35	3	360	0.83%
2021/03/30	0	0.00	1	30.10	29.95	-1	357	-0.28%
2021/03/29	0	0.00	2	29.95	29.80	-2	355	-0.56%
2021/03/25	1	29.50	0	0.00	29.35	1	357	0.28%
2021/03/24	5	30.44	1	30.30	29.75	4	360	1.11%
2021/03/23	5	29.30	2	29.73	29.30	3	357	0.84%
2021/03/22	1	29.70	0	0.00	29.65	1	359	0.28%
2021/03/19	0	0.00	1	29.05	29.05	-1	367	-0.27%
2021/03/11	0	0.00	1	28.60	28.55	-1	437	-0.23%
2021/03/10	0	0.00	2	28.50	28.40	-2	442	-0.45%
2021/03/08	1	28.55	0	0.00	28.25	1	456	0.22%
2021/03/04	0	0.00	8	29.05	29.00	-8	463	-1.73%
2021/03/03	0	0.00	5	29.52	29.25	-5	462	-1.08%
2021/03/02	0	0.00	2	29.85	29.75	-2	458	-0.44%
2021/02/26	6	30.18	0	0.00	29.80	6	464	1.29%
2021/02/25	9	30.19	4	30.29	30.60	5	481	1.04%
2021/02/23	0	0.00	1	29.40	29.50	-1	482	-0.21%
2021/02/22	1	29.45	0	0.00	29.40	1	488	0.20%
2021/02/19	0	0.00	2	29.00	29.00	-2	489	-0.41%
2021/02/03	0	0.00	1	27.65	27.50	-1	513	-0.19%
2021/02/01	2	26.88	0	0.00	27.25	2	515	0.39%
2021/01/29	3	28.20	0	0.00	27.95	3	513	0.58%
2021/01/28	0	0.00	2	28.40	28.40	-2	508	-0.39%
2021/01/26	1	29.50	1	29.00	29.00	0	504	0.00%
2021/01/22	0	0.00	5	28.69	28.80	-5	486	-1.03%
2021/01/21	0	0.00	5	28.36	28.30	-5	480	-1.04%
2021/01/20	0	0.00	1	27.75	28.00	-1	474	-0.21%
2021/01/12	2	28.05	5	28.00	27.90	-3	464	-0.65%
2021/01/11	2	27.90	0	0.00	27.90	2	460	0.43%
2021/01/08	0	0.00	14	27.84	27.70	-14	458	-3.05%
2021/01/07	1	27.90	0	0.00	28.20	1	454	0.22%
2021/01/04	1	29.20	0	0.00	29.40	1	430	0.23%
2020/12/31	1	28.85	0	0.00	29.10	1	425	0.24%
2020/12/25	3	29.50	0	0.00	29.45	3	414	0.72%
2020/12/22	0	0.00	1	29.00	28.20	-1	400	-0.25%
2020/12/18	0	0.00	1	29.60	29.35	-1	393	-0.25%
2020/12/15	0	0.00	1	28.60	28.30	-1	376	-0.27%
2020/12/11	0	0.00	1	28.85	29.30	-1	353	-0.28%
2020/12/10	2	29.70	0	0.00	29.00	2	341	0.59%
2020/12/09	2	29.63	2	29.45	29.50	0	321	0.00%
2020/12/08	1	28.20	0	0.00	28.40	1	301	0.33%
2020/12/07	0	0.00	5	29.10	27.95	-5	296	-1.69%
2020/12/04	0	0.00	5	28.30	28.30	-5	279	-1.79%
2020/12/03	1	28.20	0	0.00	28.00	1	272	0.37%
2020/11/25	10	27.03	0	0.00	27.10	10	250	3.99%
2020/11/24	0	0.00	4	27.83	27.60	-4	240	-1.66%
2020/11/23	25	27.02	4	27.13	27.30	21	211	9.94%
2020/11/20	6	26.65	6	26.80	26.50	0	187	0.00%
2020/11/18	4	25.91	0	0.00	25.90	4	161	2.47%
2020/11/12	1	25.25	0	0.00	24.60	1	133	0.75%
2020/11/10	1	24.40	1	24.65	24.20	0	134	0.00%
2020/11/09	1	24.35	5	24.20	24.35	-4	134	-2.98%
2020/11/06	0	0.00	1	24.20	24.00	-1	132	-0.76%
2020/11/04	0	0.00	4	24.20	24.05	-4	135	-2.95%
2020/10/28	1	23.90	0	0.00	23.85	1	150	0.67%
2020/10/26	0	0.00	6	24.05	24.20	-6	152	-3.94%
2020/09/28	2	22.65	0	0.00	22.90	2	261	0.77%
2020/09/25	1	22.95	0	0.00	22.50	1	271	0.37%
2020/09/24	0	0.00	1	22.95	22.95	-1	274	-0.36%
2020/09/22	1	23.50	1	23.55	23.55	0	281	0.00%
2020/09/18	0	0.00	4	23.90	23.90	-4	282	-1.41%
2020/09/17	1	23.80	0	0.00	23.90	1	284	0.35%
2020/09/16	0	0.00	5	23.90	23.85	-5	286	-1.74%
2020/09/15	0	0.00	2	24.00	23.95	-2	309	-0.65%
2020/09/11	2	23.68	0	0.00	23.65	2	314	0.64%
2020/09/08	1	24.00	0	0.00	23.95	1	315	0.32%
2020/09/04	5	23.95	12	24.00	24.20	-7	318	-2.19%
2020/09/02	0	0.00	4	23.70	23.60	-4	318	-1.26%
2020/09/01	0	0.00	2	23.60	23.60	-2	321	-0.62%
2020/08/31	0	0.00	2	23.55	23.60	-2	325	-0.61%
2020/08/27	1	23.45	0	0.00	23.50	1	328	0.30%
2020/08/10	0	0.00	3	24.65	24.65	-3	325	-0.92%
2020/08/07	0	0.00	2	24.45	24.45	-2	326	-0.61%
2020/08/06	1	24.20	2	24.40	24.10	-1	322	-0.31%
2020/08/05	0	0.00	2	23.90	24.05	-2	320	-0.62%
2020/08/03	3	23.70	0	0.00	23.55	3	325	0.92%
2020/07/28	1	23.95	2	24.40	23.65	-1	333	-0.30%
2020/07/27	1	25.50	0	0.00	25.50	1	320	0.31%
2020/07/24	1	25.70	0	0.00	25.65	1	315	0.32%
2020/07/23	0	0.00	3	26.02	26.20	-3	307	-0.97%
2020/07/20	0	0.00	1	26.05	26.00	-1	292	-0.34%
2020/07/17	0	0.00	4	25.95	25.65	-4	286	-1.40%
2020/07/14	1	25.70	0	0.00	25.75	1	290	0.34%
2020/07/10	0	0.00	3	25.60	25.60	-3	290	-1.03%
2020/07/08	0	0.00	2	25.60	25.65	-2	279	-0.72%
2020/07/06	3	25.15	2	25.30	25.10	1	271	0.37%
2020/06/15	0	0.00	6	23.48	23.35	-6	279	-2.14%
2020/06/12	0	0.00	9	23.44	23.55	-9	285	-3.15%
2020/06/11	0	0.00	11	23.92	23.75	-11	288	-3.81%
2020/06/10	1	24.30	5	24.21	24.20	-4	297	-1.34%
2020/06/08	0	0.00	6	24.45	24.45	-6	319	-1.88%
2020/06/05	0	0.00	1	24.40	24.45	-1	321	-0.31%
2020/06/04	0	0.00	1	24.70	24.55	-1	326	-0.31%
2020/06/02	2	24.40	0	0.00	24.30	2	326	0.61%
2020/05/29	0	0.00	7	23.97	24.00	-7	325	-2.15%
2020/05/25	0	0.00	2	24.05	24.10	-2	331	-0.60%
2020/05/22	3	23.42	0	0.00	23.40	3	328	0.91%
2020/05/14	0	0.00	9	23.77	23.75	-9	324	-2.77%
2020/05/07	1	24.10	0	0.00	24.25	1	319	0.31%
2020/05/06	0	0.00	1	24.10	24.05	-1	312	-0.32%
2020/05/05	1	24.00	0	0.00	23.90	1	310	0.32%
2020/05/04	1	23.75	0	0.00	23.75	1	308	0.32%
2020/04/29	0	0.00	10	23.97	24.00	-10	306	-3.27%
2020/04/28	14	24.25	4	23.95	24.20	10	301	3.31%
2020/03/27	3	21.60	0	0.00	21.65	3	307	0.98%
2020/03/25	1	21.45	0	0.00	21.30	1	303	0.33%
2020/03/17	1	20.55	0	0.00	21.25	1	412	0.24%
2020/03/16	0	0.00	6	21.93	21.90	-6	406	-1.48%
2020/03/13	4	21.28	0	0.00	21.95	4	398	1.01%
2020/03/12	1	23.75	1	23.65	23.60	0	384	0.00%
2020/03/11	6	25.50	0	0.00	25.20	6	384	1.56%
2020/03/09	3	25.23	0	0.00	25.00	3	376	0.80%
2020/03/06	1	25.55	0	0.00	25.60	1	380	0.26%
2020/03/05	6	25.69	0	0.00	25.65	6	385	1.56%
2020/03/02	6	24.43	0	0.00	24.40	6	409	1.46%
2020/02/27	9	25.15	0	0.00	24.90	9	407	2.21%
2020/02/26	2	25.85	0	0.00	25.75	2	405	0.49%
2020/02/25	2	25.73	0	0.00	25.90	2	405	0.49%
2020/02/24	2	25.85	0	0.00	26.00	2	407	0.49%
2020/02/21	1	26.30	1	26.35	26.25	0	411	0.00%
2020/02/20	1	26.20	0	0.00	26.30	1	415	0.24%
2020/02/13	0	0.00	1	25.90	25.90	-1	437	-0.23%
2020/02/07	1	25.60	0	0.00	25.60	1	583	0.17%
2020/02/05	0	0.00	1	26.00	25.80	-1	694	-0.14%
2020/02/03	2	24.55	0	0.00	25.30	2	693	0.29%
2020/01/31	4	25.86	3	26.22	26.20	1	689	0.14%
2020/01/30	2	26.20	0	0.00	25.70	2	689	0.29%
2020/01/20	10	28.50	0	0.00	28.50	10	677	1.48%
2020/01/17	1	27.75	2	27.88	28.05	-1	668	-0.15%
2020/01/13	1	26.85	0	0.00	26.90	1	645	0.15%
2020/01/07	8	26.24	0	0.00	26.20	8	647	1.24%
2020/01/06	3	26.67	0	0.00	26.70	3	643	0.47%
2020/01/02	2	27.55	0	0.00	27.65	2	635	0.31%
2019/12/30	0	0.00	1	27.65	27.60	-1	638	-0.16%
2019/12/23	0	0.00	2	27.95	27.75	-2	636	-0.31%
2019/12/19	2	27.63	0	0.00	27.65	2	635	0.31%
2019/12/18	2	28.08	2	27.85	28.00	0	633	0.00%
2019/12/17	1	28.40	2	28.15	28.15	-1	627	-0.16%
2019/12/13	15	29.09	8	28.95	28.40	7	615	1.14%
2019/12/12	0	0.00	1	28.20	28.25	-1	514	-0.19%
2019/12/06	0	0.00	1	27.45	27.30	-1	485	-0.21%
2019/12/03	0	0.00	2	27.95	28.15	-2	487	-0.41%
2019/12/02	1	27.50	1	28.05	27.80	0	490	0.00%
2019/11/29	1	27.85	1	28.05	27.40	0	487	0.00%
2019/11/28	0	0.00	12	27.52	27.50	-12	470	-2.55%
2019/11/27	2	27.00	8	26.98	26.95	-6	474	-1.26%
2019/11/25	1	27.00	0	0.00	27.00	1	596	0.17%
2019/11/21	2	26.83	2	27.10	27.30	0	593	0.00%
2019/11/20	6	26.68	0	0.00	26.60	6	590	1.02%
2019/11/19	2	26.90	0	0.00	27.00	2	588	0.34%
2019/11/14	0	0.00	2	27.60	27.00	-2	598	-0.33%
2019/11/13	2	27.88	2	27.58	27.45	0	592	0.00%
2019/11/11	0	0.00	5	27.98	27.60	-5	584	-0.85%
2019/11/08	3	28.75	3	28.35	28.35	0	573	0.00%
2019/11/06	153	29.39	149	29.40	29.10	4	519	0.77%	大買/大賣/
2019/11/05	10	29.25	1	29.70	29.70	9	442	2.04%
2019/11/04	2	27.00	0	0.00	27.00	2	340	0.59%
2019/10/29	0	0.00	5	26.72	26.90	-5	373	-1.34%
2019/10/28	1	26.85	0	0.00	26.85	1	383	0.26%
2019/10/23	2	26.40	0	0.00	26.55	2	465	0.43%
2019/10/22	2	26.55	0	0.00	26.55	2	555	0.36%
2019/10/21	6	26.63	0	0.00	26.50	6	560	1.07%
2019/10/18	0	0.00	5	26.90	26.75	-5	561	-0.89%
2019/10/17	18	26.58	2	26.55	26.55	16	557	2.87%
2019/10/16	1	25.75	0	0.00	25.70	1	553	0.18%
2019/10/09	1	25.55	0	0.00	25.60	1	559	0.18%
2019/10/04	1	25.85	0	0.00	25.80	1	563	0.18%
2019/10/03	1	26.40	0	0.00	26.60	1	557	0.18%
2019/09/25	0	0.00	1	27.05	26.95	-1	554	-0.18%
2019/09/19	1	27.00	0	0.00	26.95	1	549	0.18%
2019/09/17	0	0.00	1	26.95	26.90	-1	546	-0.18%
2019/09/06	1	26.65	0	0.00	26.55	1	545	0.18%
2019/09/03	1	27.20	0	0.00	27.40	1	535	0.19%
2019/08/29	32	28.22	5	28.22	26.85	27	518	5.21%
2019/08/28	2	25.78	0	0.00	26.00	2	394	0.51%
2019/08/23	1	25.85	0	0.00	26.20	1	393	0.25%
2019/08/22	0	0.00	1	26.20	26.20	-1	392	-0.25%
2019/08/21	3	26.05	0	0.00	26.60	3	389	0.77%
2019/08/19	0	0.00	10	25.50	25.50	-10	371	-2.69%
2019/08/12	10	25.10	0	0.00	25.10	10	365	2.73%
2019/08/05	1	26.40	0	0.00	26.20	1	353	0.28%
2019/08/02	2	26.25	1	26.35	26.25	1	333	0.30%
2019/07/31	1	27.00	0	0.00	27.00	1	325	0.31%
2019/07/30	0	0.00	11	26.68	26.80	-11	326	-3.37%
2019/07/29	2	27.80	0	0.00	27.80	2	323	0.62%
2019/07/26	8	27.47	2	27.50	28.20	6	318	1.88%
2019/07/25	1	27.45	0	0.00	27.00	1	283	0.35%
2019/07/24	12	27.08	37	27.39	27.45	-25	251	-9.95%
2019/07/23	20	25.03	0	0.00	25.00	20	163	12.23%
2019/07/19	0	0.00	1	24.25	24.20	-1	162	-0.62%
2019/07/16	1	24.00	0	0.00	24.20	1	171	0.58%
2019/07/09	1	24.55	0	0.00	24.55	1	250	0.40%
2019/07/08	1	24.85	0	0.00	24.75	1	252	0.40%
2019/07/04	0	0.00	1	24.85	24.80	-1	265	-0.38%
2019/07/01	2	24.50	0	0.00	24.50	2	282	0.71%
2019/06/24	2	24.23	0	0.00	24.25	2	292	0.68%
2019/06/18	1	24.30	0	0.00	24.35	1	300	0.33%
2019/05/24	0	0.00	2	23.60	23.45	-2	391	-0.51%
2019/05/21	1	23.50	0	0.00	23.95	1	441	0.23%
2019/05/17	0	0.00	2	24.20	24.20	-2	448	-0.45%
2019/05/14	0	0.00	4	24.60	24.55	-4	456	-0.88%
2019/05/09	2	25.20	0	0.00	24.80	2	455	0.44%
2019/05/08	7	25.65	7	25.77	25.75	0	451	0.00%
2019/04/29	3	25.60	3	25.95	25.80	0	431	0.00%
2019/04/26	2	25.80	9	25.86	25.80	-7	429	-1.63%
2019/04/18	2	27.05	0	0.00	27.00	2	414	0.48%
2019/04/17	9	27.18	11	27.62	27.50	-2	398	-0.50%
2019/04/12	1	25.80	3	25.80	25.80	-2	336	-0.59%
2019/04/11	2	25.75	1	25.80	25.75	1	335	0.30%
2019/04/10	1	26.00	0	0.00	26.15	1	330	0.30%
2019/04/08	3	25.32	0	0.00	25.50	3	313	0.96%
2019/04/02	3	25.00	0	0.00	25.00	3	304	0.98%
2019/03/27	3	24.65	0	0.00	24.55	3	302	0.99%
2019/03/20	1	24.95	0	0.00	24.90	1	299	0.33%
2019/03/07	7	25.58	0	0.00	25.00	7	314	2.23%
2019/03/04	3	26.30	4	26.00	26.10	-1	305	-0.33%
2019/02/27	6	26.91	8	26.62	26.45	-2	301	-0.66%
2019/02/25	4	25.80	1	25.65	25.80	3	254	1.18%
2019/02/22	1	25.60	4	25.90	25.50	-3	250	-1.20%
2019/02/21	7	26.13	1	26.05	26.10	6	241	2.48%
2019/02/18	1	23.80	0	0.00	23.70	1	198	0.50%
2019/01/30	0	0.00	5	22.95	22.95	-5	204	-2.44%
2018/11/23	0	0.00	2	23.65	23.55	-2	544	-0.37%
2018/11/07	4	22.23	0	0.00	22.70	4	596	0.67%
2018/11/06	0	0.00	6	21.56	21.45	-6	609	-0.98%
2018/11/05	3	22.65	0	0.00	22.65	3	634	0.47%
2018/11/02	0	0.00	6	23.18	22.95	-6	683	-0.88%
2018/10/30	0	0.00	1	21.35	21.25	-1	691	-0.14%
2018/10/26	2	21.30	0	0.00	21.10	2	698	0.29%
2018/10/16	0	0.00	2	23.70	23.85	-2	713	-0.28%
2018/10/11	3	22.25	0	0.00	22.15	3	718	0.42%
2018/10/08	1	25.05	0	0.00	25.05	1	706	0.14%
2018/10/04	3	26.85	0	0.00	26.85	3	687	0.44%
2018/09/27	1	30.00	0	0.00	29.95	1	677	0.15%
2018/09/25	2	30.45	0	0.00	30.50	2	680	0.29%
2018/09/20	0	0.00	1	31.60	30.70	-1	675	-0.15%
2018/09/19	3	31.20	0	0.00	31.25	3	671	0.45%
2018/09/18	0	0.00	1	31.70	30.80	-1	669	-0.15%
2018/09/17	1	31.25	0	0.00	31.15	1	666	0.15%
2018/09/13	2	30.20	1	30.00	30.20	1	668	0.15%
2018/09/10	0	0.00	3	30.20	30.20	-3	670	-0.45%
2018/09/07	10	32.27	14	32.48	31.90	-4	660	-0.61%
2018/09/05	8	35.18	8	35.19	34.55	0	636	0.00%
2018/09/04	6	33.88	6	33.88	35.25	0	612	0.00%
2018/09/03	7	33.33	7	34.24	32.90	0	593	0.00%
2018/08/30	8	33.46	8	32.84	32.60	0	581	0.00%
2018/08/29	5	32.90	2	33.05	33.05	3	610	0.49%
2018/08/28	6	32.48	6	32.10	32.10	0	668	0.00%
2018/08/21	0	0.00	5	30.10	30.20	-5	658	-0.76%
2018/08/14	0	0.00	1	30.25	30.25	-1	695	-0.14%
2018/08/13	0	0.00	8	30.30	30.50	-8	693	-1.15%
2018/08/10	1	31.40	0	0.00	31.40	1	677	0.15%
2018/08/09	6	31.57	2	30.58	31.60	4	649	0.62%
2018/08/08	1	29.35	1	29.25	29.35	0	608	0.00%
2018/08/06	1	28.75	0	0.00	28.65	1	616	0.16%
2018/08/02	0	0.00	1	29.00	28.85	-1	625	-0.16%
2018/07/30	3	28.80	0	0.00	28.60	3	652	0.46%
2018/07/24	1	28.60	0	0.00	29.00	1	672	0.15%
2018/07/20	2	29.58	0	0.00	29.15	2	710	0.28%
2018/07/19	1	30.80	0	0.00	30.80	1	715	0.14%
2018/07/18	0	0.00	3	30.45	30.35	-3	762	-0.39%
2018/07/16	1	30.90	0	0.00	31.00	1	823	0.12%
2018/07/12	1	30.05	0	0.00	29.95	1	988	0.10%
2018/06/29	3	32.70	0	0.00	32.70	3	1,290	0.23%
2018/06/26	2	31.95	6	31.65	31.60	-4	1,322	-0.30%
2018/06/15	1	35.20	0	0.00	35.25	1	1,536	0.07%
2018/06/11	1	37.70	1	36.80	37.20	0	1,819	0.00%
2018/06/07	3	36.82	0	0.00	36.80	3	2,040	0.15%
2018/06/06	4	37.13	0	0.00	37.35	4	2,090	0.19%
2018/06/05	12	38.47	9	38.55	38.40	3	2,057	0.15%
2018/06/04	1	35.00	0	0.00	35.05	1	1,988	0.05%
2018/05/30	0	0.00	1	33.75	33.60	-1	1,995	-0.05%
2018/05/25	1	35.00	0	0.00	34.80	1	1,986	0.05%
2018/05/24	4	35.13	1	34.75	35.90	3	1,977	0.15%
2018/05/23	0	0.00	2	32.80	32.90	-2	1,965	-0.10%
2018/05/15	0	0.00	1	33.50	33.80	-1	1,969	-0.05%
2018/05/08	0	0.00	8	36.10	36.05	-8	1,963	-0.41%
2018/05/07	2	37.50	0	0.00	37.00	2	1,955	0.10%
2018/05/02	0	0.00	2	38.23	38.20	-2	1,937	-0.10%
2018/04/30	1	38.80	0	0.00	38.30	1	1,945	0.05%
2018/04/27	1	36.80	0	0.00	36.80	1	1,939	0.05%
2018/04/26	0	0.00	4	37.15	36.30	-4	1,942	-0.21%
2018/04/25	0	0.00	5	38.99	39.00	-5	1,935	-0.26%
2018/04/24	2	40.50	10	39.38	39.10	-8	1,925	-0.42%
2018/04/23	1	41.05	3	42.43	41.00	-2	1,873	-0.11%
2018/04/20	7	44.13	21	43.69	42.90	-14	1,844	-0.76%
2018/04/19	34	43.58	33	43.38	43.55	1	1,819	0.05%
2018/04/18	28	43.58	10	42.59	44.10	18	1,770	1.02%
2018/04/17	4	40.90	0	0.00	40.70	4	1,649	0.24%
2018/04/16	1	41.00	6	40.85	41.40	-5	1,633	-0.31%
2018/04/12	2	41.85	3	42.43	40.35	-1	1,598	-0.06%
2018/04/11	2	40.03	2	39.93	40.10	0	1,538	0.00%
2018/04/10	2	40.23	0	0.00	39.80	2	1,581	0.13%
2018/04/09	7	40.56	3	38.05	41.25	4	1,554	0.26%
2018/04/02	1	38.10	0	0.00	38.00	1	1,470	0.07%
2018/03/30	2	38.45	3	37.82	36.80	-1	1,461	-0.07%
2018/03/28	1	38.70	1	38.45	38.40	0	1,477	0.00%
2018/03/27	2	40.00	1	39.50	38.60	1	1,464	0.07%
2018/03/26	1	37.80	1	38.15	39.30	0	1,439	0.00%
2018/03/23	2	35.55	2	36.00	37.40	0	1,397	0.00%
2018/03/22	3	37.03	0	0.00	36.80	3	1,358	0.22%
2018/03/21	6	38.92	6	39.18	38.40	0	1,319	0.00%
2018/03/20	1	37.50	7	37.51	37.85	-6	1,250	-0.48%
2018/03/19	5	37.88	1	38.35	37.85	4	1,238	0.32%
2018/03/16	11	37.85	15	38.13	37.05	-4	1,174	-0.34%
2018/03/15	18	37.03	9	36.77	38.20	9	1,093	0.82%
2018/03/14	2	33.80	1	34.00	35.00	1	956	0.10%
2018/03/13	35	34.63	29	34.87	34.20	6	920	0.65%
2018/03/12	2	31.35	7	31.62	33.00	-5	715	-0.70%
2018/03/09	3	29.72	0	0.00	30.00	3	676	0.44%
2018/03/08	2	29.45	0	0.00	29.25	2	721	0.28%
2018/03/07	8	29.25	4	29.40	28.90	4	757	0.53%
2018/03/05	4	29.80	0	0.00	29.80	4	824	0.48%
2018/02/06	1	27.30	2	27.13	27.00	-1	847	-0.12%
2018/02/05	0	0.00	5	28.70	29.65	-5	873	-0.57%
2018/01/24	0	0.00	1	29.60	29.90	-1	921	-0.11%
2018/01/22	1	31.25	0	0.00	30.60	1	924	0.11%
2018/01/16	0	0.00	2	30.10	30.20	-2	878	-0.23%
2018/01/12	0	0.00	1	30.40	30.20	-1	866	-0.12%
2018/01/08	1	30.00	0	0.00	29.90	1	858	0.12%
2018/01/04	2	32.85	1	31.90	32.10	1	812	0.12%
2018/01/03	1	30.10	0	0.00	30.80	1	755	0.13%
2018/01/02	0	0.00	1	29.70	29.90	-1	747	-0.13%