先進光 (3362)-統一-南京券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
216.0
漲跌
▲1.0
漲幅
+0.47%
成交量
1,334張
產業
上櫃光電類股
402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

先進光 (3362)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5	216.90	0	0.00	216.00	5	1,749	0.29%
2024/05/27	5	216.10	0	0.00	215.00	5	1,751	0.29%
2024/05/24	1	208.50	5	208.20	207.50	-4	1,760	-0.23%
2024/05/23	12	214.71	2	211.50	211.00	10	1,773	0.56%
2024/05/22	1.1	207.86	0	0.00	207.00	1.1	1,822	0.06%
2024/05/21	3	213.67	0	0.00	205.50	3	1,959	0.15%
2024/05/20	1	212.00	0	0.00	209.00	1	2,071	0.05%
2024/05/17	3	218.67	9	221.11	214.50	-6	2,203	-0.27%
2024/05/16	7	221.50	2.2	212.34	223.00	4.8	2,258	0.21%
2024/05/15	2	209.25	0	0.00	203.00	2	2,262	0.09%
2024/05/14	0	0.00	0.2	207.00	206.50	-0.2	2,352	-0.01%
2024/04/29	0.2	204.00	0	0.00	205.00	0.2	3,259	0.01%
2024/04/26	0.1	204.00	0	0.00	201.50	0.1	3,294	0.00%
2024/04/24	2	201.75	0	0.00	206.50	2	3,335	0.06%
2024/04/23	0	0.00	2	197.25	196.50	-2	3,350	-0.06%
2024/04/18	0	0.00	0	210.00	205.50	0	3,499	0.00%
2024/04/16	2	199.75	1	205.00	201.00	1	3,526	0.03%
2024/04/15	0	0.00	1	224.00	206.00	-1	3,516	-0.03%
2024/04/12	2	229.25	2	228.50	228.00	0	3,475	0.00%
2024/04/11	0	0.00	2	225.50	226.00	-2	3,465	-0.06%
2024/04/10	1	225.00	0	0.00	224.00	1	3,478	0.03%
2024/04/09	1	229.00	0	0.00	229.00	1	3,469	0.03%
2024/03/26	1	235.50	0	0.00	224.50	1	3,720	0.03%
2024/03/20	3	236.50	3	237.33	232.50	0	3,793	0.00%
2024/03/19	0	0.00	0	238.50	231.00	0	3,961	0.00%
2024/03/13	0	229.00	0	0.00	228.00	0	4,023	0.00%
2024/03/12	3.1	246.90	4	238.88	240.00	-0.9	3,978	-0.02%
2024/03/11	1	235.50	4	241.50	237.00	-3	3,942	-0.08%
2024/03/08	1	261.50	15	263.80	260.00	-14	3,879	-0.36%
2024/03/07	2	285.50	2	281.25	280.00	0	3,866	0.00%
2024/03/06	0	0.00	1	285.00	285.00	-1	3,895	-0.03%
2024/03/05	3	280.00	3	272.00	280.00	0	3,909	0.00%
2024/03/01	1	287.50	1	287.50	279.50	0	4,073	0.00%
2024/02/29	0	0.00	1	283.00	283.00	-1	4,216	-0.02%
2024/02/27	1	276.00	0	0.00	278.00	1	4,405	0.02%
2024/02/23	7	280.71	0	0.00	261.50	7	5,136	0.14%
2024/02/22	5.1	277.16	8.1	277.16	281.00	-3	5,227	-0.06%
2024/02/21	3	256.17	5	258.60	259.00	-2	5,205	-0.04%
2024/02/20	8.1	248.41	5	247.80	251.00	3.1	5,118	0.06%
2024/02/19	7	236.57	3	239.00	242.00	4	5,087	0.08%
2024/02/16	4	223.63	0	0.00	225.50	4	5,044	0.08%
2024/02/15	4	223.25	2	217.75	222.00	2	4,979	0.04%
2024/02/05	1	209.00	1	212.00	212.00	0	4,882	0.00%
2024/02/02	2	212.00	4	211.63	210.00	-2	4,828	-0.04%
2024/02/01	1	208.00	1	206.50	208.00	0	4,740	0.00%
2024/01/31	21	198.60	8.2	202.96	205.00	12.8	4,613	0.28%
2024/01/30	4	190.63	3	190.83	193.00	1	4,390	0.02%
2024/01/24	1	182.00	2	185.00	182.00	-1	4,252	-0.02%
2024/01/23	1	183.00	5	179.90	182.50	-4	4,195	-0.10%
2024/01/17	1	170.50	0	0.00	170.00	1	4,083	0.02%
2024/01/15	1	181.00	0	0.00	176.50	1	4,060	0.02%
2024/01/12	0	0.00	1	178.00	176.50	-1	4,027	-0.02%
2024/01/11	0	0.00	2	170.50	169.50	-2	3,990	-0.05%
2024/01/09	2	168.00	0	0.00	165.00	2	4,013	0.05%
2024/01/03	0	0.00	6	169.00	169.00	-6	4,015	-0.15%
2023/12/27	1	176.50	1	174.50	176.50	0	4,090	0.00%
2023/12/26	0	0.00	1	171.50	172.50	-1	4,061	-0.02%
2023/12/25	12	171.71	20	175.00	170.00	-8	4,054	-0.20%
2023/12/22	3	178.50	1	181.00	178.00	2	4,026	0.05%
2023/12/21	5	172.70	1	172.50	175.50	4	3,936	0.10%
2023/12/20	6	168.83	0	0.00	169.50	6	3,904	0.15%
2023/12/18	2	168.75	1	166.00	166.00	1	3,850	0.03%
2023/12/15	1	172.00	0	0.00	169.50	1	3,849	0.03%
2023/12/14	5	175.50	0	0.00	174.00	5	3,830	0.13%
2023/12/13	0	0.00	3.3	184.75	181.50	-3.3	3,678	-0.09%
2023/12/12	0.3	192.00	2.4	188.10	188.00	-2.2	3,706	-0.06%
2023/12/11	5.4	182.76	0	0.00	184.50	5.4	3,736	0.15%
2023/12/06	0	0.00	2	180.50	180.00	-2	3,849	-0.05%
2023/12/05	0	0.00	4	183.60	181.00	-4	3,896	-0.10%
2023/12/04	0	0.00	12.3	187.87	186.00	-12.3	3,925	-0.31%
2023/12/01	8.4	190.56	4	188.00	193.00	4.4	4,045	0.11%
2023/11/30	0	0.00	2	184.00	184.50	-2	4,017	-0.05%
2023/11/29	4	176.75	0	0.00	180.00	4	3,999	0.10%
2023/11/28	39.1	178.82	89	179.21	178.50	-49.9	3,986	-1.25%
2023/11/27	49	184.76	64	184.77	182.50	-15	3,836	-0.39%
2023/11/24	29	183.03	28	183.95	185.50	1	3,690	0.03%
2023/11/22	8	166.31	10	173.40	175.00	-2	2,948	-0.07%
2023/11/21	17	161.00	5	159.50	159.50	12	2,727	0.44%
2023/11/20	6	154.33	6	153.83	154.00	0	2,573	0.00%
2023/11/17	0	0.00	1	144.00	149.50	-1	2,463	-0.04%
2023/11/16	3	148.33	8	150.75	145.50	-5	2,577	-0.19%
2023/11/15	6	146.08	5	146.10	148.50	1	2,588	0.04%
2023/11/09	0	0.00	0.4	140.00	139.00	-0.4	3,488	-0.01%
2023/11/08	0.4	143.00	0	0.00	140.50	0.4	3,717	0.01%
2023/11/06	0	0.00	2	140.50	140.50	-2	4,015	-0.05%
2023/11/02	2	137.50	2	138.00	137.50	0	4,212	0.00%
2023/10/31	1	142.00	3	144.67	135.00	-2	4,239	-0.05%
2023/10/26	0	0.00	2	141.00	140.50	-2	4,220	-0.05%
2023/10/25	3	141.83	3	147.50	141.50	0	4,212	0.00%
2023/10/20	2	134.50	0	0.00	134.50	2	4,214	0.05%
2023/10/19	4	136.25	2	141.50	136.00	2	4,254	0.05%
2023/10/16	1	140.00	0	0.00	139.00	1	4,713	0.02%
2023/10/13	1	141.50	1	145.00	141.50	0	5,016	0.00%
2023/10/12	0	0.00	1	147.00	144.00	-1	5,257	-0.02%
2023/10/11	10	146.55	0	0.00	142.50	10	5,572	0.18%
2023/10/06	4	149.38	0	0.00	147.50	4	5,727	0.07%
2023/10/05	4	150.50	2	153.00	148.00	2	5,927	0.03%
2023/09/27	0	0.00	56	142.10	145.50	-56	7,601	-0.74%
2023/09/26	2	151.50	2	147.00	147.00	0	7,602	0.00%
2023/09/25	1	151.00	1	155.00	149.50	0	7,599	0.00%
2023/09/22	0	0.00	4	148.25	151.50	-4	7,576	-0.05%
2023/09/21	0	0.00	70	148.93	149.50	-70	7,569	-0.92%
2023/09/20	0	0.00	1	149.00	148.00	-1	7,553	-0.01%
2023/09/19	4	153.13	48	149.00	149.50	-44	7,566	-0.58%
2023/09/18	1	152.50	14	153.57	152.00	-13	7,574	-0.17%
2023/09/15	72	153.90	40	163.46	155.00	32	7,539	0.42%
2023/09/14	1	154.00	2	152.50	157.50	-1	7,413	-0.01%
2023/09/13	70	143.21	0	0.00	143.50	70	7,366	0.95%
2023/09/12	0	0.00	55	144.15	143.00	-55	7,359	-0.75%
2023/09/11	0	0.00	147	150.29	145.50	-147	7,396	-1.99%	大賣/鉅額交易
2023/09/08	222	153.86	119	155.17	153.00	103	7,394	1.39%	大買/大賣/鉅額交易
2023/09/07	0	159.50	0	0.00	158.50	0	7,410	0.00%
2023/09/06	4	157.75	73	156.53	158.00	-69	7,450	-0.93%
2023/09/05	230	162.83	6	163.00	163.00	224	7,451	3.01%	大買/鉅額交易
2023/09/04	6	162.17	0	0.00	162.50	6	7,472	0.08%
2023/09/01	0	0.00	6	160.83	158.50	-6	7,503	-0.08%
2023/08/31	6	158.00	0	0.00	158.00	6	7,609	0.08%
2023/08/29	0	0.00	1	155.00	158.00	-1	7,771	-0.01%
2023/08/23	0	0.00	1	154.50	152.00	-1	8,269	-0.01%
2023/08/22	3	156.83	95	159.36	154.50	-92	8,287	-1.11%
2023/08/21	1	154.50	1	156.00	155.00	0	8,156	0.00%
2023/08/18	9.1	161.34	149	166.56	158.00	-139.9	8,053	-1.74%	大賣/鉅額交易
2023/08/17	0	0.00	132	152.35	162.50	-132	7,568	-1.74%	大賣/鉅額交易
2023/08/16	120	146.17	60	147.33	148.00	60	7,375	0.81%	大買/
2023/08/15	482	146.56	3	145.64	148.00	479	7,370	6.50%	大買/鉅額交易
2023/08/14	86	144.86	86	145.49	145.50	0	7,445	0.00%
2023/08/11	1	144.50	9	145.78	144.00	-8	7,296	-0.11%
2023/08/10	2	137.00	8	136.69	134.50	-6	7,168	-0.08%
2023/08/09	25	136.00	25	137.00	134.00	0	7,041	0.00%
2023/08/08	15	146.13	9.6	147.11	142.00	5.4	6,934	0.08%
2023/08/07	2.6	157.50	1	149.58	157.00	1.6	6,834	0.02%
2023/08/04	1	155.00	1	147.50	153.00	0	6,816	0.00%
2023/08/02	1	144.00	298	143.15	143.50	-297	6,813	-4.36%	大賣/鉅額交易
2023/07/31	280	147.02	1	151.00	146.00	279	6,825	4.09%	大買/鉅額交易
2023/07/28	5	148.40	1	148.50	148.50	4	6,868	0.06%
2023/07/27	0	0.00	5	147.40	148.50	-5	6,885	-0.07%
2023/07/26	2	139.75	10	141.85	142.50	-8	6,922	-0.12%
2023/07/24	6	149.42	9.4	156.09	148.50	-3.4	6,876	-0.05%
2023/07/21	19.1	154.90	61.3	155.10	157.50	-42.3	6,847	-0.62%
2023/07/20	7.7	154.74	8	155.44	156.50	-0.3	6,734	0.00%
2023/07/19	11	157.23	57	157.45	155.00	-46	6,591	-0.70%
2023/07/18	65	150.72	14.2	150.56	147.00	50.8	6,367	0.80%
2023/07/17	7.5	143.43	75	147.00	150.50	-67.5	6,100	-1.11%
2023/07/14	127.7	131.72	36.4	131.02	137.00	91.3	5,895	1.55%	大買/
2023/07/13	30	127.43	18	125.58	125.00	12	5,633	0.21%
2023/07/12	32	126.52	24	124.65	123.00	8	5,470	0.15%
2023/07/11	43	124.88	18	124.75	129.00	25	5,292	0.47%
2023/07/10	61.2	126.73	57	127.41	121.00	4.2	4,986	0.08%
2023/07/07	3	117.50	3	116.83	119.50	0	4,576	0.00%
2023/07/06	21.2	117.27	20	116.66	113.00	1.2	4,203	0.03%
2023/07/05	12	112.75	14.8	113.70	117.50	-2.8	3,888	-0.07%
2023/07/04	1	105.00	0	0.00	107.00	1	3,632	0.03%
2023/07/03	0	0.00	14	102.07	102.00	-14	3,593	-0.39%
2023/06/29	14	101.07	0	0.00	101.50	14	3,693	0.38%
2023/06/21	0	0.00	2	99.65	99.40	-2	3,998	-0.05%
2023/06/20	0.3	99.73	0	0.00	99.00	0.3	4,063	0.01%
2023/06/19	2	102.00	3	102.00	102.00	-1	4,072	-0.02%
2023/06/16	4.2	101.76	4	102.50	101.50	0.2	4,079	0.00%
2023/06/15	8.3	101.96	11	102.59	102.00	-2.7	4,077	-0.07%
2023/06/14	9	106.56	5	105.50	105.50	4	4,061	0.10%
2023/06/13	1	104.00	2	106.50	106.50	-1	4,006	-0.02%
2023/06/12	1	105.00	3	104.83	105.00	-2	3,973	-0.05%
2023/06/09	2	105.75	2	105.00	105.00	0	3,916	0.00%
2023/06/08	2	98.20	1	98.10	97.80	1	3,847	0.03%
2023/06/07	3	100.83	5	100.60	100.00	-2	3,904	-0.05%
2023/06/06	6	100.23	18	102.31	100.50	-12	4,321	-0.28%
2023/06/05	10	107.55	0	0.00	106.50	10	4,905	0.20%
2023/06/02	17	106.29	167	104.99	104.50	-150	5,298	-2.83%	大賣/鉅額交易
2023/06/01	163	105.05	18	108.03	105.00	145	5,956	2.43%	大買/鉅額交易
2023/05/31	12	101.42	0	0.00	101.00	12	6,135	0.20%
2023/05/30	5	101.70	16	100.49	101.00	-11	6,418	-0.17%
2023/05/29	11	100.62	4	99.88	99.50	7	6,498	0.11%
2023/05/26	0	0.00	3	95.00	93.90	-3	6,433	-0.05%
2023/05/25	3	96.20	0	0.00	96.10	3	6,463	0.05%
2023/05/24	1	96.10	0	0.00	95.80	1	6,596	0.02%
2023/05/22	0	0.00	8	98.15	97.90	-8	6,736	-0.12%
2023/05/19	0	0.00	15	96.65	97.10	-15	6,716	-0.22%
2023/05/18	19	98.30	2	99.91	97.00	17	6,641	0.26%
2023/05/17	0	0.00	2	94.70	99.10	-2	6,385	-0.03%
2023/05/16	19	90.82	10	90.80	90.10	9	6,303	0.14%
2023/05/15	1	88.10	0	0.00	88.80	1	6,263	0.02%
2023/05/05	3	93.23	0	0.00	92.20	3	6,426	0.05%
2023/05/04	1	94.10	1	94.20	92.70	0	6,469	0.00%
2023/05/03	1	92.80	1	93.10	92.00	0	6,419	0.00%
2023/05/02	5	95.04	2	94.80	94.50	3	6,402	0.05%
2023/04/28	1	92.00	0	92.60	91.50	1	6,351	0.02%
2023/04/27	0	0.00	1	90.60	92.20	-1	6,329	-0.02%
2023/04/26	1	92.00	3	90.00	92.00	-2	6,315	-0.03%
2023/04/25	1	89.90	4	90.33	90.30	-3	6,313	-0.05%
2023/04/20	0	0.00	1	96.20	96.00	-1	6,219	-0.02%
2023/04/19	1	101.00	2	98.50	98.50	-1	6,173	-0.02%
2023/04/18	5	100.80	6	103.08	100.00	-1	6,121	-0.02%
2023/04/17	1	103.50	0	0.00	105.00	1	6,062	0.02%
2023/04/14	3	104.33	0	0.00	103.00	3	6,057	0.05%
2023/04/13	0	0.00	1	104.50	104.00	-1	6,024	-0.02%
2023/04/12	0	0.00	1.1	105.56	107.50	-1.1	5,999	-0.02%
2023/04/11	4.1	107.36	1	107.00	107.00	3.1	5,991	0.05%
2023/04/10	1	110.00	4	110.00	108.00	-3	5,978	-0.05%
2023/04/07	5	105.00	6	105.17	103.50	-1	5,900	-0.02%
2023/04/06	2	105.25	1	105.00	106.50	1	5,877	0.02%
2023/03/31	17	102.94	19	103.71	103.50	-2	5,837	-0.03%
2023/03/29	3	102.33	7	102.93	103.50	-4	5,745	-0.07%
2023/03/28	9.2	105.76	79	112.44	104.50	-69.8	5,679	-1.23%
2023/03/27	2	117.50	17	117.50	116.00	-15	5,550	-0.27%
2023/03/24	19.2	118.48	66	123.16	118.50	-46.8	5,740	-0.82%
2023/03/23	7.6	123.15	2	125.00	124.50	5.6	5,717	0.10%
2023/03/22	29	118.00	5	117.30	117.00	24	5,721	0.42%
2023/03/21	0	0.00	15	115.53	115.00	-15	5,692	-0.26%
2023/03/20	18	114.11	0	0.00	114.00	18	5,683	0.32%
2023/03/17	30	111.48	1	113.00	114.50	29	5,722	0.51%
2023/03/16	10.1	108.01	0	0.00	109.00	10.1	5,751	0.18%
2023/03/15	27	111.50	0	0.00	108.00	27	5,801	0.47%
2023/03/14	1	110.50	2	108.50	110.00	-1	5,803	-0.02%
2023/03/13	31.6	106.45	2	105.50	110.50	29.6	5,800	0.51%
2023/03/10	1	112.00	1	110.50	108.50	0	5,756	0.00%
2023/03/09	40	117.40	52.2	116.42	116.00	-12.2	5,712	-0.21%
2023/03/08	40.5	113.79	14	114.46	114.00	26.5	5,429	0.49%
2023/03/07	15	111.27	41	109.20	114.50	-26	4,766	-0.55%
2023/03/06	38.8	104.37	14	103.29	104.50	24.8	4,331	0.57%
2023/03/03	12	94.18	7	92.07	98.60	5	3,607	0.14%
2023/03/02	10	88.54	8	89.15	89.70	2	3,256	0.06%
2023/03/01	2.1	85.92	4	85.03	85.50	-1.9	3,056	-0.06%
2023/02/24	3	82.67	3	83.20	83.30	0	2,905	0.00%
2023/02/23	8	82.94	17	83.52	83.10	-9	2,893	-0.31%
2023/02/22	12	82.72	0	0.00	82.80	12	2,931	0.41%
2023/02/21	3	80.60	7	82.74	87.40	-4	2,949	-0.14%
2023/02/20	1	79.50	0	0.00	79.50	1	2,829	0.04%
2023/02/17	1	78.30	0	0.00	78.20	1	2,935	0.03%
2023/02/16	0	0.00	7	78.56	78.30	-7	2,976	-0.24%
2023/02/14	2	78.45	0	0.00	78.10	2	3,151	0.06%
2023/02/13	16	77.85	11	77.55	77.70	5	3,144	0.16%
2023/02/10	10	78.00	10	78.60	78.10	0	3,159	0.00%
2023/02/09	10	78.30	11	78.88	78.70	-1	3,152	-0.03%
2023/02/08	14	79.09	13	79.91	78.00	1	3,147	0.03%
2023/02/07	3	78.73	3	79.07	78.70	0	3,113	0.00%
2023/02/06	10	75.66	11	76.22	76.00	-1	3,051	-0.03%
2023/02/03	5	76.48	4	77.63	76.50	1	3,042	0.03%
2023/02/02	3	76.30	3	75.57	76.50	0	3,006	0.00%
2023/02/01	2	72.55	0	0.00	72.80	2	2,954	0.07%
2023/01/31	0	0.00	2	72.00	72.10	-2	2,948	-0.07%
2023/01/30	2	71.20	1	71.30	71.20	1	2,945	0.03%
2023/01/16	2	68.80	1	68.80	69.10	1	2,951	0.03%
2023/01/13	1	68.00	1	67.50	68.30	0	2,954	0.00%
2023/01/11	1	70.70	2	70.30	70.10	-1	2,931	-0.03%
2023/01/10	0	0.00	3	71.13	70.00	-3	2,933	-0.10%
2023/01/09	4	71.95	0	0.00	71.90	4	2,937	0.14%
2023/01/05	0	0.00	2	71.90	71.30	-2	2,966	-0.07%
2023/01/04	2	71.40	0	0.00	71.10	2	2,971	0.07%
2022/12/29	1	68.00	1	68.20	70.30	0	2,996	0.00%
2022/12/28	0	0.00	2	70.25	69.40	-2	3,006	-0.07%
2022/12/27	1	71.70	0	0.00	71.70	1	3,033	0.03%
2022/12/26	2	72.00	0	0.00	72.00	2	3,036	0.07%
2022/12/22	3	71.40	3	71.60	71.40	0	3,061	0.00%
2022/12/19	3	75.90	3	75.30	75.40	0	3,084	0.00%
2022/12/14	1	81.50	0	0.00	82.40	1	2,765	0.04%
2022/12/13	5	78.30	5	80.00	78.30	0	2,689	0.00%
2022/12/09	2	80.20	2	82.50	80.20	0	2,698	0.00%
2022/12/07	0	0.00	2	81.80	78.30	-2	2,642	-0.08%
2022/12/06	0	0.00	6	80.75	80.10	-6	2,627	-0.23%
2022/12/05	1	81.50	0	0.00	81.10	1	2,658	0.04%
2022/12/02	0	80.00	0	0.00	81.20	0	2,727	0.00%
2022/11/30	16	82.79	15	81.41	81.40	1	3,226	0.03%
2022/11/28	1	80.20	0	0.00	80.30	1	3,714	0.03%
2022/11/24	0	0.00	20	77.85	78.50	-20	3,890	-0.51%
2022/11/23	27	80.39	4	79.53	79.30	23	4,000	0.57%
2022/11/18	1	77.70	1	77.90	79.10	0	3,858	0.00%
2022/11/17	3	78.23	5	78.40	78.10	-2	3,769	-0.05%
2022/11/16	2	74.95	0	0.00	74.60	2	3,625	0.06%
2022/11/15	7	73.39	7	71.06	74.50	0	3,572	0.00%
2022/11/14	2	68.95	1	69.70	69.70	1	3,470	0.03%
2022/11/11	22	66.46	26	67.25	68.20	-4	3,450	-0.12%
2022/11/10	3	64.03	3	62.50	65.10	0	3,324	0.00%
2022/11/08	3	58.97	2	58.75	58.10	1	3,444	0.03%
2022/11/02	2	57.60	1	58.90	56.70	1	3,871	0.03%
2022/11/01	0	0.00	4	55.60	56.00	-4	3,900	-0.10%
2022/10/31	5	54.50	2	54.35	54.70	3	3,951	0.08%
2022/10/27	1	55.20	1	55.00	55.20	0	3,964	0.00%
2022/10/26	1	54.10	0	0.00	53.00	1	3,971	0.03%
2022/10/14	2	59.30	2	59.20	58.00	0	4,332	0.00%
2022/10/13	1	58.10	16	60.24	56.00	-15	4,538	-0.33%
2022/10/12	1	61.10	1	59.70	60.10	0	4,916	0.00%
2022/10/11	3	60.70	1	60.40	60.50	2	5,294	0.04%
2022/10/06	2	65.70	2	66.35	65.60	0	5,614	0.00%
2022/10/05	0	0.00	1	66.10	64.60	-1	5,629	-0.02%
2022/10/04	0	0.00	10	65.45	66.00	-10	5,605	-0.18%
2022/09/30	0	0.00	3	62.60	63.00	-3	5,643	-0.05%
2022/09/28	15	65.13	0	0.00	62.50	15	5,612	0.27%
2022/09/27	1	68.30	10	68.70	69.40	-9	5,556	-0.16%
2022/09/26	15	68.70	1	68.80	67.00	14	5,537	0.25%
2022/09/23	6	72.77	1	73.90	72.50	5	5,512	0.09%
2022/09/21	2	75.20	28	75.10	75.10	-26	5,482	-0.47%
2022/09/20	11	75.89	11	75.90	75.90	0	5,469	0.00%
2022/09/19	0	0.00	26	76.24	75.70	-26	5,463	-0.48%
2022/09/14	0	0.00	10	80.30	81.20	-10	5,392	-0.19%
2022/09/13	4	82.83	8	83.55	82.00	-4	5,340	-0.07%
2022/09/12	2	84.00	1	84.10	84.30	1	5,288	0.02%
2022/09/08	11	82.26	7	84.17	83.50	4	5,218	0.08%
2022/09/07	17	82.66	6	83.03	82.30	11	5,128	0.21%
2022/09/06	3	87.23	14	86.43	85.10	-11	5,009	-0.22%
2022/09/05	4	84.05	7	83.24	83.90	-3	4,556	-0.07%
2022/09/02	24	86.02	21	85.63	83.00	3	4,421	0.07%
2022/09/01	0	0.00	13	82.72	87.00	-13	3,922	-0.33%
2022/08/31	2	78.50	2	78.50	79.10	0	3,738	0.00%
2022/08/30	1	78.10	2	79.90	78.20	-1	3,687	-0.03%
2022/08/26	2	76.70	1	79.20	77.60	1	3,593	0.03%
2022/08/23	1	74.10	1	74.40	74.50	0	3,508	0.00%
2022/08/18	9	77.18	10	77.97	77.30	-1	3,431	-0.03%
2022/08/17	0	0.00	1	76.60	76.60	-1	3,392	-0.03%
2022/08/16	9	77.92	13	79.88	77.70	-4	3,351	-0.12%
2022/08/15	15	74.79	1	76.60	77.90	14	3,242	0.43%
2022/08/12	1	78.60	0	0.00	78.00	1	3,180	0.03%
2022/08/10	6	80.58	9	80.59	78.80	-3	3,063	-0.10%
2022/08/09	4	79.50	0.4	79.75	78.90	3.6	2,789	0.13%
2022/08/08	21.4	81.48	20	79.63	82.60	1.4	2,668	0.05%
2022/08/05	27	79.20	0	0.00	79.80	27	2,606	1.04%
2022/08/03	0	0.00	0.2	77.20	77.20	-0.2	2,509	-0.01%
2022/08/02	0.2	75.90	10	77.17	77.00	-9.8	2,486	-0.39%
2022/07/29	10	78.80	0	78.80	78.80	10	2,454	0.41%
2022/07/28	0	0.00	10.5	77.00	76.90	-10.5	2,423	-0.43%
2022/07/27	10.4	78.96	0	0.00	79.10	10.4	2,389	0.43%
2022/07/26	0	0.00	0.1	76.00	76.00	-0.1	2,341	0.00%
2022/07/25	0.2	77.00	0.1	79.20	79.10	0	2,304	0.00%
2022/07/22	0.1	77.40	0	0.00	76.80	0.1	2,235	0.01%
2022/07/20	18	75.77	24	75.39	77.10	-6	2,035	-0.29%
2022/07/19	21	73.28	22	75.05	76.10	-1	1,816	-0.06%
2022/07/18	19	71.32	14	70.59	72.90	5	1,408	0.35%
2022/07/15	2	66.30	10	65.55	69.60	-8	1,012	-0.79%
2022/07/14	1	61.90	8	60.48	63.30	-7	813	-0.86%
2022/07/13	0	0.00	3	57.60	57.60	-3	654	-0.46%
2022/07/11	6	56.60	3	56.53	56.20	3	599	0.50%
2022/07/08	6	57.90	10	58.06	58.70	-4	578	-0.69%
2022/07/07	5	56.20	3	56.20	56.20	2	505	0.40%
2022/07/05	0	0.00	1	52.70	52.60	-1	493	-0.20%
2022/07/01	1	56.30	1	55.90	52.00	0	495	0.00%
2022/06/30	8	56.86	5	56.58	56.60	3	487	0.62%
2022/06/28	5	58.56	2	60.40	58.40	3	495	0.61%
2022/06/24	2	59.30	2	58.60	57.50	0	497	0.00%
2022/06/23	3	57.73	1	59.80	57.30	2	496	0.40%
2022/06/22	5	59.62	0	0.00	58.80	5	502	0.99%
2022/06/21	0	0.00	1	59.20	59.80	-1	497	-0.20%
2022/06/20	9	57.27	4	59.45	56.40	5	497	1.00%
2022/06/17	3	61.10	0	0.00	61.60	3	489	0.61%
2022/06/16	10	63.13	2	62.75	62.00	8	489	1.63%
2022/06/15	3	65.53	4	65.55	65.10	-1	489	-0.20%
2022/06/14	1	63.90	0	0.00	64.90	1	489	0.20%
2022/06/13	9	65.01	3	65.70	64.60	6	486	1.23%
2022/06/10	4	68.90	3	68.47	67.20	1	477	0.21%
2022/06/09	4	66.65	2	66.90	66.60	2	424	0.47%
2022/06/08	2	65.70	2	66.90	65.00	0	405	0.00%
2022/06/07	6	66.20	79	66.85	66.50	-73	399	-18.28%
2022/06/06	75	67.85	5	64.68	67.90	70	358	19.52%
2022/06/02	0	0.00	2	61.80	61.80	-2	316	-0.63%
2022/06/01	1	62.00	1	61.70	62.00	0	320	0.00%
2022/05/19	0	0.00	19	58.44	59.50	-19	342	-5.55%
2022/05/13	0	0.00	6	53.23	54.50	-6	349	-1.72%
2022/05/11	2	55.40	0	0.00	55.10	2	353	0.57%
2022/05/09	3	58.97	2.5	60.20	57.00	0.5	355	0.14%
2022/05/06	2.5	60.18	0	0.00	61.20	2.5	361	0.69%
2022/05/03	1	58.20	1	59.00	58.80	0	369	0.00%
2022/04/28	7	58.11	2	58.50	58.00	5	375	1.33%
2022/04/27	19	56.10	0	0.00	57.80	19	377	5.03%
2022/04/26	1	60.10	0	0.00	60.10	1	377	0.26%
2022/04/25	5	60.30	0	0.00	60.40	5	386	1.29%
2022/04/22	2	63.60	0	0.00	62.80	2	396	0.50%
2022/04/21	0	0.00	1	63.10	62.80	-1	442	-0.23%
2022/04/20	1	61.70	1	63.20	63.10	0	453	0.00%
2022/04/01	1	67.40	0	0.00	66.50	1	746	0.13%
2022/03/31	0	0.00	1	66.80	68.10	-1	756	-0.13%
2022/03/29	0	0.00	1	66.90	66.60	-1	847	-0.12%
2022/03/23	1	65.30	0	0.00	65.40	1	1,763	0.06%
2022/03/21	0	0.00	1	64.50	64.10	-1	1,781	-0.06%
2022/03/16	1	60.50	0	0.00	61.10	1	1,804	0.06%
2022/03/15	0	0.00	1	60.40	60.40	-1	1,818	-0.05%
2022/03/09	2	61.40	2	62.90	62.60	0	1,848	0.00%
2022/03/07	0	0.00	2	64.00	63.60	-2	1,870	-0.11%
2022/03/02	0	0.00	10	66.90	66.80	-10	1,955	-0.51%
2022/02/25	10	65.92	0	0.00	65.40	10	2,041	0.49%
2022/01/24	0	0.00	10	68.30	69.30	-10	2,927	-0.34%
2022/01/21	0	0.00	1	70.60	70.20	-1	2,940	-0.03%
2022/01/20	10	71.29	1	71.50	71.40	9	2,969	0.30%
2022/01/19	0	0.00	1	70.80	71.00	-1	3,098	-0.03%
2022/01/14	0	0.00	15	70.53	70.60	-15	3,109	-0.48%
2022/01/13	4	76.05	1	75.60	75.60	3	3,069	0.10%
2022/01/12	0	0.00	1	77.50	75.50	-1	3,062	-0.03%
2022/01/10	1	77.50	1	78.00	77.20	0	3,042	0.00%
2022/01/07	3	77.53	2	79.35	76.30	1	3,035	0.03%
2022/01/06	2	81.35	0	0.00	80.30	2	2,997	0.07%
2022/01/05	2	80.60	0	0.00	80.40	2	2,986	0.07%
2022/01/04	21	83.92	24	83.93	83.40	-3	2,959	-0.10%
2022/01/03	1	81.20	0	0.00	81.90	1	2,898	0.03%
2021/12/30	11	80.00	1	80.00	79.80	10	2,878	0.35%
2021/12/29	1	80.80	0	0.00	80.50	1	2,869	0.03%
2021/12/28	1	82.60	2	82.20	81.60	-1	2,873	-0.03%
2021/12/27	3	81.07	3	80.53	80.20	0	2,847	0.00%
2021/12/23	2	82.45	4	82.03	82.00	-2	2,814	-0.07%
2021/12/22	21	84.17	37	84.11	83.30	-16	2,754	-0.58%
2021/12/21	133	87.67	121	88.05	84.30	12	2,603	0.46%	大買/大賣/
2021/12/20	6	83.27	3	81.77	83.00	3	2,181	0.14%
2021/12/17	46	79.75	44	80.18	80.20	2	2,042	0.10%
2021/12/16	1	76.80	4	76.73	77.00	-3	1,833	-0.16%
2021/12/14	0	0.00	1	73.50	73.60	-1	1,819	-0.05%
2021/12/09	1	75.40	0	0.00	75.00	1	1,815	0.06%
2021/12/08	1	74.10	0	0.00	73.60	1	1,805	0.06%
2021/12/07	0	0.00	1	73.10	73.00	-1	1,807	-0.06%
2021/12/02	0	0.00	6	71.30	71.20	-6	1,868	-0.32%
2021/12/01	0	0.00	0.4	73.60	73.60	-0.4	1,934	-0.02%
2021/11/30	1.4	73.91	1	74.10	74.00	0.4	1,961	0.02%
2021/11/26	2	76.35	0	0.00	75.20	2	2,075	0.10%
2021/11/25	13	81.90	15	78.35	78.10	-2	2,059	-0.10%
2021/11/24	3	78.27	1	77.40	77.10	2	2,014	0.10%
2021/11/23	2	80.90	13	81.85	78.20	-11	2,006	-0.55%
2021/11/22	6	85.27	11.4	85.15	84.20	-5.4	2,026	-0.27%
2021/11/19	10	82.93	7.1	82.41	83.20	2.9	1,701	0.17%
2021/11/18	5	76.20	13.1	76.66	75.70	-8.1	1,580	-0.51%
2021/11/17	6.2	74.27	3.3	73.98	75.10	2.9	1,493	0.19%
2021/11/16	3	73.53	3	72.14	72.40	0	1,454	0.00%
2021/11/15	22.6	74.94	22	76.00	74.80	0.6	1,437	0.04%
2021/11/12	1	71.40	0	0.00	70.00	1	1,377	0.07%
2021/11/11	0	0.00	0.1	69.26	68.80	-0.1	1,353	-0.01%
2021/11/10	0	0.00	1.1	70.50	70.50	-1.1	1,367	-0.08%
2021/11/09	2	68.20	0	0.00	68.00	2	1,366	0.15%
2021/11/08	0.2	68.80	0	0.00	67.70	0.2	1,382	0.02%
2021/11/05	1	68.50	0	0.00	68.00	1	1,402	0.07%
2021/11/04	1	69.80	0	0.00	68.60	1	1,422	0.07%
2021/11/02	0	0.00	0	70.00	68.50	0	1,443	0.00%
2021/11/01	5	70.84	3	73.80	70.80	2	1,437	0.14%
2021/10/29	1	72.00	0	0.00	72.20	1	1,435	0.07%
2021/10/28	5	71.60	0	0.00	71.10	5	1,422	0.35%
2021/10/27	7	74.37	2	74.70	73.40	5	1,402	0.36%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/25	1	64.70	0	0.00	65.40	1	1,282	0.08%
2021/10/22	1	63.30	2	63.60	63.10	-1	1,321	-0.08%
2021/10/21	4	65.03	5	64.76	63.80	-1	1,341	-0.07%
2021/10/19	2	63.10	0	0.00	63.20	2	1,372	0.15%
2021/10/18	0	0.00	1	61.20	60.80	-1	1,394	-0.07%
2021/10/15	0	0.00	1	61.80	61.80	-1	1,452	-0.07%
2021/10/14	0	0.00	0	60.00	60.10	0	1,523	0.00%
2021/10/13	3	59.97	1	59.30	59.50	2	1,538	0.13%
2021/10/06	0	0.00	0.3	61.92	60.90	-0.3	1,658	-0.02%
2021/10/05	1.3	58.40	21	60.75	63.80	-19.7	1,721	-1.15%
2021/10/01	10	65.20	0	0.00	64.10	10	1,774	0.56%
2021/09/29	10	66.60	0	0.00	66.80	10	1,826	0.55%
2021/09/24	1	69.80	0	0.00	70.00	1	2,005	0.05%
2021/09/07	16	76.65	16.2	79.74	77.50	-0.2	3,493	0.00%
2021/09/06	10.2	77.76	0	0.00	77.50	10.2	3,748	0.27%
2021/09/03	10	75.40	30	75.81	75.40	-20	3,802	-0.53%
2021/09/02	11	79.95	1	76.80	74.00	10	3,806	0.26%
2021/09/01	0	0.00	1	78.30	78.30	-1	3,711	-0.03%
2021/08/27	10	70.80	10	72.34	71.10	0	3,925	0.00%
2021/08/26	4	76.40	4.2	74.53	73.20	-0.2	4,031	0.00%
2021/08/25	0.2	74.90	0	0.00	74.90	0.2	4,286	0.00%
2021/08/24	1	69.30	3	68.50	68.10	-2	4,377	-0.05%
2021/08/18	1	64.00	3	64.77	69.90	-2	5,235	-0.04%
2021/08/17	0	0.00	1	66.10	66.10	-1	5,314	-0.02%
2021/08/11	0	0.00	1	72.00	70.50	-1	5,579	-0.02%
2021/08/10	0	0.00	32	72.95	74.50	-32	5,702	-0.56%
2021/08/09	0	0.00	19	76.80	73.60	-19	5,702	-0.33%
2021/07/28	2	80.30	3	76.03	80.50	-1	5,719	-0.02%
2021/07/27	1	79.40	0	0.00	79.30	1	5,699	0.02%
2021/07/26	2	82.30	2	84.20	82.30	0	5,799	0.00%
2021/07/22	1	83.20	0	0.00	81.40	1	5,994	0.02%
2021/07/21	1	81.70	0	0.00	81.50	1	6,052	0.02%
2021/07/20	2	86.75	0	0.00	84.00	2	6,097	0.03%
2021/07/19	1	91.70	1	91.20	90.60	0	6,155	0.00%
2021/07/15	2	91.95	1	91.90	91.90	1	6,405	0.02%
2021/07/14	2	92.25	2	92.30	91.50	0	6,404	0.00%
2021/07/13	6	93.25	5	97.00	92.40	1	6,404	0.02%
2021/07/12	2	94.20	2	94.75	95.40	0	6,359	0.00%
2021/07/08	7	93.24	5	93.10	93.10	2	6,355	0.03%
2021/07/07	1	92.90	0	0.00	93.00	1	6,321	0.02%
2021/07/06	0	0.00	1	93.90	92.20	-1	6,328	-0.02%
2021/07/05	5	93.22	5	93.20	93.00	0	6,345	0.00%
2021/07/02	1	91.40	1	93.00	92.50	0	6,323	0.00%
2021/07/01	4	94.55	5	94.00	91.60	-1	6,292	-0.02%
2021/06/30	9	97.93	6.1	96.90	95.50	2.9	6,798	0.04%
2021/06/29	11.1	102.07	24	100.21	98.00	-12.9	7,095	-0.18%
2021/06/28	26.7	102.29	11	102.09	103.00	15.7	7,010	0.22%
2021/06/25	16.3	101.43	11	100.13	99.60	5.3	6,827	0.08%
2021/06/24	6	97.48	12.9	100.15	97.70	-6.9	6,553	-0.11%
2021/06/23	13.9	96.70	3	98.03	98.60	10.9	6,422	0.17%
2021/06/22	0	0.00	1	93.80	93.00	-1	6,254	-0.02%
2021/06/21	0	0.00	0	96.60	92.50	0	6,197	0.00%
2021/06/18	4	96.00	4	96.73	95.90	0	6,174	0.00%
2021/06/16	4	94.03	4	93.45	91.70	0	6,054	0.00%
2021/06/15	7	102.17	1	99.60	94.70	6	6,003	0.10%
2021/06/11	0	0.00	2	95.85	97.90	-2	5,756	-0.03%
2021/06/10	2	88.95	0	0.00	89.00	2	5,899	0.03%
2021/06/09	1	90.60	2	88.75	88.60	-1	6,033	-0.02%
2021/06/08	1	91.50	0	0.00	90.00	1	6,106	0.02%
2021/06/07	3	92.60	4	92.30	91.00	-1	6,514	-0.02%
2021/06/03	25	93.39	26	94.54	92.20	-1	6,617	-0.02%
2021/06/02	9	98.63	9.4	99.18	93.90	-0.4	6,489	-0.01%
2021/06/01	2.4	95.72	7	94.60	97.70	-4.6	6,152	-0.07%
2021/05/31	2	90.80	2	91.30	88.90	0	6,078	0.00%
2021/05/28	13	93.56	12.5	92.70	92.00	0.5	5,981	0.01%
2021/05/27	16	93.58	13	92.80	93.00	3	5,834	0.05%
2021/05/26	15	84.95	88.3	83.03	88.50	-73.3	5,502	-1.33%
2021/05/25	85.8	80.33	6	76.83	80.50	79.8	5,222	1.53%
2021/05/20	2	69.75	2	68.75	67.10	0	5,111	0.00%
2021/05/19	7	71.07	1	70.10	69.90	6	5,074	0.12%
2021/05/18	2	76.10	1	75.90	77.40	1	4,920	0.02%
2021/05/17	1	78.10	0	0.00	70.40	1	4,782	0.02%
2021/05/14	5	78.20	0	0.00	78.20	5	4,776	0.10%
2021/05/12	2	69.40	0	0.00	64.70	2	4,903	0.04%
2021/05/10	2	77.40	0	0.00	76.80	2	5,061	0.04%
2021/05/07	2	75.60	0	0.00	78.20	2	5,174	0.04%
2021/05/06	3	79.60	0	0.00	73.70	3	5,255	0.06%
2021/05/05	10	78.50	1	75.20	80.00	9	5,263	0.17%
2021/05/04	5	74.10	2	72.00	75.10	3	5,277	0.06%
2021/05/03	13	78.62	2	81.25	78.20	11	5,255	0.21%
2021/04/29	0	0.00	3	85.17	86.70	-3	5,135	-0.06%
2021/04/28	1	91.90	4.4	90.20	88.10	-3.4	5,035	-0.07%
2021/04/27	0.4	99.30	18.9	96.13	96.80	-18.5	4,910	-0.38%
2021/04/23	0.9	100.23	0.1	95.20	94.00	0.9	4,729	0.02%
2021/04/22	4	106.25	8.2	106.13	104.00	-4.2	4,603	-0.09%
2021/04/21	12.2	125.69	6	120.82	115.50	6.2	4,484	0.14%
2021/04/19	17	125.76	2	125.50	124.00	15	4,318	0.35%
2021/04/16	1	117.50	0	0.00	120.00	1	4,297	0.02%
2021/04/15	3	107.00	34	99.79	109.50	-31	4,271	-0.73%
2021/04/14	2	118.50	0	0.00	109.50	2	4,203	0.05%
2021/04/13	1	121.50	3	130.00	121.50	-2	4,197	-0.05%
2021/04/12	0	0.00	6	124.00	124.00	-6	4,189	-0.14%
2021/04/09	5	128.20	4	128.25	124.50	1	4,163	0.02%
2021/04/08	7	132.93	4	136.75	138.00	3	4,122	0.07%
2021/04/07	4	132.50	0	0.00	132.00	4	4,109	0.10%
2021/04/06	22.1	124.52	20.1	125.73	132.00	1.9	4,075	0.05%
2021/04/01	5	118.50	2	118.50	120.00	3	3,508	0.09%
2021/03/31	6	109.50	0	0.00	109.50	6	3,145	0.19%
2021/03/25	4	82.00	1	81.20	79.00	3	2,971	0.10%
2021/03/23	0	0.00	2	75.70	77.00	-2	2,899	-0.07%
2021/03/19	0	0.00	11	78.91	81.60	-11	2,814	-0.39%
2021/03/18	2	75.90	0	0.00	76.90	2	2,768	0.07%
2021/03/17	3	73.10	5	71.90	73.00	-2	2,717	-0.07%
2021/03/16	12	76.75	19	78.83	71.70	-7	2,671	-0.26%
2021/03/15	0	0.00	4	73.60	74.20	-4	2,397	-0.17%
2021/03/12	1	66.40	1	66.42	67.50	0	2,224	0.00%
2021/03/11	10	58.75	5.1	60.16	61.40	4.9	2,102	0.23%
2021/03/09	43	50.46	1.1	50.43	50.90	41.9	1,638	2.56%
2021/03/04	0.4	38.23	0	0.00	38.35	0.4	1,353	0.03%
2021/03/02	5	37.18	5	37.75	37.40	0	1,352	0.00%
2021/02/26	0.2	37.45	0	0.00	37.35	0.2	1,350	0.01%
2021/02/25	0.4	36.05	0	36.50	36.50	0.4	1,341	0.03%
2021/02/24	0	36.20	0	0.00	36.20	0	1,336	0.00%
2021/02/23	0	0.00	0.4	37.80	37.60	-0.4	1,321	-0.03%
2021/02/22	12	38.88	12	37.15	38.75	0	1,301	0.00%
2021/02/19	0.1	36.00	0	0.00	36.80	0.1	1,257	0.01%
2021/02/18	5.1	36.05	5	35.00	36.00	0.1	1,242	0.01%
2021/02/17	0.2	34.00	0	0.00	34.40	0.2	1,235	0.01%
2021/02/05	0.1	34.15	0	34.15	34.15	0.1	1,238	0.01%
2021/02/04	0	34.63	0.4	34.95	34.70	-0.3	1,222	-0.03%
2021/02/03	0.4	38.10	0	0.00	35.85	0.4	1,169	0.03%
2021/02/02	0	0.00	2.3	37.56	37.55	-2.3	1,040	-0.22%
2021/02/01	2	43.85	0.1	40.85	40.85	1.9	876	0.22%
2021/01/29	0	0.00	79	43.55	45.35	-79	841	-9.38%
2021/01/28	80	41.25	1	40.00	41.25	79	719	10.98%
2021/01/27	0.1	36.60	0	0.00	37.50	0.1	629	0.02%
2021/01/25	0	0.00	1	34.45	35.35	-1	575	-0.17%
2021/01/22	0.2	34.31	0	0.00	34.95	0.2	571	0.03%
2021/01/21	0.9	35.25	1	34.40	34.50	-0.1	568	-0.02%
2021/01/20	0.1	36.06	0	0.00	35.05	0.1	559	0.01%
2021/01/19	0.1	36.00	0.1	36.00	36.00	0	551	0.01%
2021/01/15	0	36.20	0	0.00	36.25	0	538	0.01%
2021/01/13	0.1	36.80	0	0.00	37.05	0.1	524	0.02%
2021/01/12	6	37.93	5	36.75	36.65	1	520	0.19%
2021/01/06	0	0.00	2	36.73	35.55	-2	475	-0.42%
2021/01/05	0	0.00	0.1	37.10	36.90	-0.1	458	-0.02%
2021/01/04	0	0.00	0.5	37.35	37.35	-0.5	439	-0.11%
2020/12/30	0.1	36.95	0	0.00	37.60	0.1	411	0.03%
2020/12/18	0	0.00	0.1	36.00	35.75	-0.1	369	-0.01%
2020/12/14	0.1	36.80	0	0.00	36.90	0.1	364	0.02%
2020/12/11	0	0.00	0.5	37.20	36.20	-0.5	364	-0.12%
2020/12/09	0.6	37.05	0	0.00	37.60	0.6	362	0.17%
2020/12/08	0.1	36.35	0	0.00	36.80	0.1	391	0.03%
2020/12/01	0.2	36.95	2	37.45	37.90	-1.9	371	-0.50%
2020/11/25	0	0.00	2	36.25	36.20	-2	320	-0.62%
2020/11/20	7	35.40	0	0.00	35.30	7	298	2.34%
2020/10/14	2	35.00	0	0.00	34.20	2	301	0.66%
2020/09/24	0	0.00	2	33.30	33.00	-2	391	-0.51%
2020/09/16	0	0.00	7	34.50	34.70	-7	395	-1.77%
2020/08/28	2	33.15	0	0.00	32.85	2	381	0.52%
2020/08/19	0	0.00	2	34.40	33.70	-2	476	-0.42%
2020/08/17	2	35.20	0	0.00	35.30	2	472	0.42%
2020/08/06	0	0.00	2	35.18	35.10	-2	480	-0.42%
2020/08/03	0	0.00	2	34.50	34.50	-2	527	-0.38%
2020/07/28	0	0.00	2	34.40	34.40	-2	620	-0.32%
2020/07/20	0	0.00	4	36.75	36.85	-4	630	-0.63%
2020/07/10	2	38.43	0	0.00	37.90	2	641	0.31%
2020/07/09	13	40.37	0	0.00	39.45	13	643	2.02%
2020/06/18	8	38.15	0	0.00	38.50	8	607	1.32%
2020/06/17	5	39.10	0	0.00	38.25	5	608	0.82%
2020/06/11	0	0.00	3	37.05	37.40	-3	620	-0.48%
2020/06/01	5	38.90	0	0.00	38.65	5	600	0.83%
2020/05/25	0	0.00	6	36.00	36.30	-6	523	-1.15%
2020/05/22	0	0.00	1	36.60	36.60	-1	521	-0.19%
2020/05/15	0	0.00	8	37.09	36.95	-8	515	-1.55%
2020/03/31	6	26.00	0	0.00	25.60	6	315	1.90%
2020/03/18	1	22.50	0	0.00	23.25	1	343	0.29%
2020/03/13	3	27.47	0	0.00	27.50	3	318	0.94%
2020/03/04	0	0.00	10	34.70	34.95	-10	292	-3.42%
2020/02/25	0	0.00	7	38.84	38.50	-7	277	-2.53%
2020/02/05	0	0.00	1	39.65	38.75	-1	261	-0.38%
2020/02/03	1	37.65	0	0.00	37.65	1	261	0.38%
2020/01/16	0	0.00	1	45.80	45.85	-1	327	-0.30%
2020/01/13	1	46.30	0	0.00	46.40	1	337	0.30%
2019/12/18	0	0.00	0.1	46.70	46.80	-0.1	292	-0.02%
2019/11/28	0	0.00	3	46.40	46.10	-3	355	-0.84%
2019/11/07	1	47.85	0	0.00	47.50	1	390	0.26%
2019/10/31	5	51.08	0	0.00	50.20	5	389	1.28%
2019/10/30	1	51.40	0	0.00	51.20	1	387	0.26%
2019/10/29	0	0.00	35	52.00	51.70	-35	382	-9.14%
2019/10/03	1	48.80	0	0.00	49.20	1	421	0.24%
2019/10/02	0	0.00	1	47.00	48.80	-1	438	-0.23%
2019/10/01	0.3	49.55	0	0.00	49.50	0.3	429	0.06%
2019/09/27	0	0.00	28.5	49.16	48.90	-28.5	448	-6.36%
2019/09/24	0	0.00	1	50.90	50.30	-1	470	-0.21%
2019/09/16	1	51.60	0	0.00	51.40	1	530	0.19%
2019/09/03	8	52.90	8	54.60	52.90	0	609	0.00%
2019/09/02	3	52.10	0	0.00	54.00	3	598	0.50%
2019/08/16	0	0.00	1	49.25	48.85	-1	578	-0.17%
2019/08/05	0	0.00	5.3	50.51	50.50	-5.3	588	-0.90%
2019/08/02	0	0.00	5	51.00	51.00	-5	591	-0.84%
2019/07/25	0	0.00	1	53.80	54.00	-1	619	-0.16%
2019/07/18	5	54.00	53	55.19	54.00	-48	631	-7.60%
2019/07/17	0	0.00	4	57.40	56.80	-4	624	-0.64%
2019/07/15	0	0.00	8	56.70	57.00	-8	615	-1.30%
2019/07/12	0	0.00	26	57.00	57.00	-26	618	-4.20%
2019/07/11	2	58.75	5	57.74	57.30	-3	614	-0.49%
2019/07/10	89	57.22	0	0.00	57.90	89	601	14.81%
2019/07/09	1	56.20	1	56.10	56.70	0	583	0.00%
2019/07/08	2	56.40	3	56.30	56.00	-1	585	-0.17%
2019/07/04	2	55.00	0	0.00	55.20	2	588	0.34%
2019/07/03	0	0.00	11	54.06	53.80	-11	578	-1.90%
2019/07/02	0	0.00	5	54.00	54.00	-5	592	-0.84%
2019/06/28	24	53.60	24	53.82	53.60	0	587	0.00%
2019/06/21	0	0.00	1	55.00	53.20	-1	637	-0.16%
2019/06/20	19	52.28	14	51.87	52.40	5	637	0.78%
2019/06/19	20	51.85	0	0.00	51.60	20	677	2.95%
2019/06/18	1	51.00	1	51.00	50.50	0	735	0.00%
2019/06/17	1	51.00	0	0.00	50.60	1	773	0.13%
2019/06/14	14	50.80	14	51.19	50.80	0	805	0.00%
2019/06/13	2	50.80	1	51.80	51.10	1	827	0.12%
2019/06/11	1	48.50	1	48.80	48.10	0	898	0.00%
2019/06/10	1	45.80	1	46.20	46.20	0	954	0.00%
2019/05/31	3	46.38	2	46.30	46.25	1	1,153	0.09%
2019/05/16	1	49.30	0	0.00	48.25	1	1,854	0.05%
2019/05/13	0	0.00	1	49.50	48.65	-1	1,869	-0.05%
2019/05/03	0	0.00	51	53.80	54.00	-51	1,910	-2.67%
2019/05/02	1	52.50	2	52.30	52.30	-1	1,890	-0.05%
2019/04/30	54	50.89	2	52.30	52.30	52	1,891	2.75%
2019/04/29	2	50.30	0	0.00	50.30	2	1,887	0.11%
2019/04/24	1	51.90	0	0.00	51.80	1	1,890	0.05%
2019/04/23	2	53.30	0	0.00	52.90	2	1,885	0.11%
2019/04/18	1	54.00	0	0.00	53.80	1	1,908	0.05%
2019/04/17	2	54.90	10	54.50	54.50	-8	1,906	-0.42%
2019/04/15	3	55.30	0	0.00	55.10	3	1,898	0.16%
2019/04/10	0	0.00	1	57.20	57.00	-1	1,877	-0.05%
2019/04/08	1	58.50	0	0.00	58.00	1	1,856	0.05%
2019/04/01	1	58.70	2	58.75	57.80	-1	1,825	-0.05%
2019/03/29	1	57.20	0	0.00	57.50	1	1,796	0.06%
2019/03/28	1	57.20	0	0.00	56.70	1	1,803	0.06%
2019/03/26	1	58.60	1	59.00	58.50	0	1,789	0.00%
2019/03/22	47	60.31	0	0.00	59.60	47	1,743	2.70%
2019/03/21	2	61.00	2	61.95	60.80	0	1,700	0.00%
2019/03/20	3	60.43	1	61.20	59.50	2	1,638	0.12%
2019/03/19	2	60.20	2	60.35	59.50	0	1,604	0.00%
2019/03/18	1	60.20	0	0.00	60.30	1	1,584	0.06%
2019/03/15	2	60.90	1	59.10	59.10	1	1,556	0.06%
2019/03/13	1	59.30	0	0.00	60.30	1	1,464	0.07%
2019/03/07	1	58.90	1	57.80	57.80	0	1,341	0.00%
2019/03/06	0	0.00	1	60.70	60.60	-1	1,332	-0.08%
2019/03/04	1	58.90	39	60.23	61.10	-38	1,215	-3.13%
2019/02/27	56	56.63	54	57.91	58.10	2	1,098	0.18%
2019/02/26	2	55.00	1	55.10	55.30	1	999	0.10%
2019/02/25	1	55.20	55	55.48	55.40	-54	1,055	-5.12%
2019/02/22	2	53.70	61	54.69	54.20	-59	954	-6.18%
2019/02/21	117	55.29	4	54.65	55.40	113	890	12.68%	大買/鉅額交易
2019/02/20	10	50.85	3	50.97	50.40	7	783	0.89%
2019/02/19	28	51.00	0	0.00	51.00	28	780	3.59%
2019/02/15	2	50.45	8	51.18	50.00	-6	772	-0.78%
2019/02/14	2	49.80	1	49.65	49.65	1	761	0.13%
2019/02/13	5	48.92	7	49.10	48.70	-2	776	-0.26%
2019/02/12	5	48.20	17	48.15	48.50	-12	786	-1.53%
2019/01/30	4	47.30	0	0.00	47.40	4	873	0.46%
2019/01/29	1	48.20	3	47.72	47.40	-2	939	-0.21%
2019/01/25	0	0.00	1	47.95	47.40	-1	1,003	-0.10%
2019/01/18	6	46.44	0	0.00	45.50	6	1,283	0.47%
2019/01/11	0	0.00	1	47.00	45.65	-1	1,767	-0.06%
2019/01/09	1	45.10	0	0.00	44.85	1	1,795	0.06%
2019/01/04	1	41.65	0	0.00	42.10	1	1,847	0.05%
2018/12/24	4	45.05	1	45.20	45.85	3	1,979	0.15%
2018/12/21	4	42.93	2	43.90	45.40	2	2,022	0.10%
2018/12/20	0	0.00	2	44.60	43.90	-2	2,015	-0.10%
2018/12/19	1	45.30	0	0.00	45.30	1	2,014	0.05%
2018/12/13	6	47.50	10	47.99	47.35	-4	2,093	-0.19%
2018/12/11	5	46.00	0	0.00	45.55	5	2,155	0.23%
2018/12/10	4	46.09	4	45.98	45.90	0	2,208	0.00%
2018/12/06	1	47.15	2	47.30	46.70	-1	2,285	-0.04%
2018/12/04	6	51.50	0	0.00	50.00	6	2,298	0.26%
2018/12/03	0	0.00	10	51.70	51.30	-10	2,306	-0.43%
2018/11/30	3	49.30	0	0.00	49.80	3	2,280	0.13%
2018/11/29	0	0.00	8	49.70	48.60	-8	2,279	-0.35%
2018/11/27	0	0.00	1	48.30	48.20	-1	2,276	-0.04%
2018/11/26	3	47.20	3	47.20	47.20	0	2,274	0.00%
2018/11/23	1	46.70	0	0.00	46.50	1	2,274	0.04%
2018/11/22	1	47.70	4	50.90	47.70	-3	2,262	-0.13%
2018/11/16	1	48.60	0	0.00	47.45	1	2,237	0.04%
2018/11/15	4	48.00	0	0.00	47.30	4	2,232	0.18%
2018/11/14	3	48.45	3	47.63	47.35	0	2,244	0.00%
2018/11/13	0	0.00	1	45.00	48.20	-1	2,255	-0.04%
2018/11/09	3	50.07	2	50.00	50.00	1	2,238	0.04%
2018/11/08	9	52.28	8	52.15	50.20	1	2,252	0.04%
2018/11/06	2	50.85	1	52.10	49.00	1	2,202	0.05%
2018/11/05	0	0.00	1	50.10	50.30	-1	2,139	-0.05%
2018/11/02	5	50.63	1	51.70	49.80	4	2,133	0.19%
2018/10/29	1	47.50	1	47.75	47.00	0	1,996	0.00%
2018/10/26	2	54.25	2	50.20	50.20	0	1,944	0.00%
2018/10/25	1	53.00	1	51.80	52.20	0	1,875	0.00%
2018/10/24	11	54.79	2	53.95	54.40	9	1,798	0.50%
2018/10/23	1	53.20	0	0.00	51.00	1	1,671	0.06%
2018/10/17	0	0.00	1	47.30	47.00	-1	1,475	-0.07%
2018/10/16	0	0.00	1	44.10	43.70	-1	1,510	-0.07%
2018/10/11	1	39.65	0	0.00	39.65	1	1,758	0.06%
2018/09/21	1	49.60	0	0.00	50.50	1	2,046	0.05%
2018/09/17	0	0.00	1	53.90	53.50	-1	2,028	-0.05%
2018/09/13	34	50.48	34	53.19	49.50	0	1,980	0.00%
2018/09/10	10	59.75	11	58.06	58.00	-1	2,044	-0.05%
2018/08/13	0	0.00	1	59.80	61.00	-1	4,343	-0.02%
2018/08/07	0	0.00	2	65.45	64.90	-2	4,357	-0.05%
2018/08/01	0	0.00	2	63.70	63.40	-2	4,354	-0.05%
2018/07/27	0	0.00	1	63.20	62.40	-1	4,327	-0.02%
2018/07/26	1	62.60	0	0.00	61.90	1	4,317	0.02%
2018/07/23	0	0.00	1	61.90	61.50	-1	4,295	-0.02%
2018/07/20	2	70.25	1	70.90	67.70	1	4,261	0.02%
2018/07/19	14	71.69	20	71.67	69.00	-6	4,202	-0.14%
2018/07/18	0	0.00	21	68.82	68.50	-21	4,079	-0.51%
2018/07/17	7	68.09	6	67.62	69.80	1	4,039	0.02%
2018/07/16	15	66.80	0	0.00	66.00	15	3,981	0.38%
2018/07/13	10	65.17	10	67.05	65.10	0	3,933	0.00%
2018/07/05	2	63.10	2	61.90	61.30	0	4,252	0.00%
2018/06/27	0	0.00	1	62.60	62.10	-1	4,249	-0.02%
2018/06/20	0	0.00	1	62.80	65.00	-1	4,364	-0.02%
2018/06/15	3	66.73	12	66.32	64.50	-9	4,446	-0.20%
2018/06/14	2	66.65	3	67.70	66.90	-1	4,427	-0.02%
2018/06/13	2	67.60	2	69.35	67.30	0	4,376	0.00%
2018/06/12	8	66.94	7	68.37	66.70	1	4,381	0.02%
2018/06/11	1	64.00	1	64.30	65.20	0	4,362	0.00%
2018/06/08	3	65.23	3	66.27	64.00	0	4,285	0.00%
2018/06/07	5	62.12	3	62.50	62.50	2	4,133	0.05%
2018/06/06	2	63.35	2	65.50	63.50	0	4,133	0.00%
2018/06/05	8	64.28	4	65.10	63.00	4	4,151	0.10%
2018/06/04	10	64.62	3	64.50	61.50	7	3,975	0.18%
2018/06/01	7	60.71	69	60.76	62.00	-62	3,807	-1.63%
2018/05/31	58	57.20	0	0.00	57.20	58	3,509	1.65%
2018/05/30	0	0.00	1	51.70	52.00	-1	3,428	-0.03%
2018/05/29	10	52.90	10	54.00	52.90	0	3,403	0.00%
2018/05/28	0	0.00	2	56.15	55.00	-2	3,356	-0.06%
2018/05/25	2	57.35	100	56.38	55.60	-98	3,325	-2.95%
2018/05/24	111	56.64	10	55.58	56.80	101	3,194	3.16%	大買/鉅額交易
2018/05/22	13	51.74	46	51.43	51.50	-33	2,936	-1.12%
2018/05/21	44	49.48	1	49.40	49.50	43	2,818	1.53%
2018/05/15	0	0.00	1	44.15	44.30	-1	2,797	-0.04%
2018/04/24	0	0.00	12	47.00	46.45	-12	3,158	-0.38%
2018/04/20	5	51.00	0	0.00	49.60	5	3,334	0.15%
2018/04/18	1	50.60	0	0.00	48.60	1	3,312	0.03%
2018/04/17	1	51.30	0	0.00	49.30	1	3,276	0.03%
2018/04/16	0	0.00	1	51.50	50.60	-1	3,232	-0.03%
2018/04/13	0	0.00	17	51.32	50.50	-17	3,190	-0.53%
2018/04/12	3	51.37	45	49.97	51.30	-42	3,138	-1.34%
2018/04/11	125	49.22	66	48.55	49.25	59	3,024	1.95%	大買/
2018/04/02	1	44.20	0	0.00	44.20	1	2,862	0.03%
2018/03/31	0	0.00	1	44.65	45.05	-1	2,879	-0.03%
2018/03/23	0	0.00	15	42.00	42.00	-15	2,752	-0.54%
2018/03/22	4	43.15	2	44.95	42.85	2	2,771	0.07%
2018/03/21	15	44.64	16	45.26	44.95	-1	2,717	-0.04%
2018/03/20	2	43.28	3	43.08	42.20	-1	2,620	-0.04%
2018/03/19	15	43.85	15	43.73	43.85	0	2,637	0.00%
2018/03/16	15	44.60	0	0.00	44.60	15	2,744	0.55%
2018/03/15	14	43.25	19	43.35	44.40	-5	2,770	-0.18%
2018/03/13	11	40.46	20	40.53	40.75	-9	2,946	-0.31%
2018/03/12	5	40.35	3	40.17	38.95	2	3,030	0.07%
2018/03/09	26	39.35	21	38.85	39.60	5	3,019	0.17%
2018/03/08	1	36.00	0	0.00	36.75	1	2,952	0.03%
2018/02/27	5	38.35	5	39.60	37.85	0	3,066	0.00%
2018/02/23	7	39.20	7	39.20	38.70	0	3,110	0.00%
2018/02/22	3	39.17	3	39.10	38.75	0	3,305	0.00%
2018/02/21	4	35.65	4	36.24	36.25	0	3,407	0.00%
2018/02/07	0	0.00	5	33.85	33.50	-5	3,392	-0.15%
2018/02/06	4	32.15	2	32.80	32.80	2	3,382	0.06%
2018/02/05	5	35.00	15	34.75	35.65	-10	3,376	-0.30%
2018/01/31	0	0.00	5	37.45	37.50	-5	3,532	-0.14%
2018/01/30	11	38.40	0	0.00	38.15	11	3,571	0.31%
2018/01/29	20	39.16	8	39.19	38.40	12	3,575	0.34%
2018/01/25	4	38.25	4	39.00	38.00	0	3,534	0.00%
2018/01/24	0	0.00	5	39.41	38.60	-5	3,498	-0.14%
2018/01/23	3	38.55	0	0.00	36.80	3	3,491	0.09%
2018/01/22	2	39.80	7	39.79	38.45	-5	3,593	-0.14%
2018/01/18	6	37.70	0	0.00	36.90	6	3,530	0.17%
2018/01/16	6	37.30	2	38.30	37.30	4	3,529	0.11%
2018/01/12	1	45.50	0	0.00	46.00	1	3,371	0.03%
2018/01/09	0	0.00	2	45.30	45.65	-2	3,572	-0.06%
2018/01/02	3	46.85	3	45.75	47.10	0	3,944	0.00%