台化 (1326)-玉山-新竹券商分點個股進出

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

台化

(1326)

可現股當沖

股價
56.2
漲跌
▼0.1
漲幅
-0.18%
成交量
3,606張
產業
上市塑膠類股
980人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台化 (1326)籌碼相關－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	3.3	56.55	0	0.00	56.30	3.3	4,693	0.07%
2024/05/20	2	57.00	1	57.10	57.20	1	4,647	0.02%
2024/05/17	4	56.60	2	57.40	56.60	2	4,623	0.04%
2024/05/16	4	56.95	5	57.00	57.00	-1	4,574	-0.02%
2024/05/15	1	56.40	0	0.00	56.40	1	4,497	0.02%
2024/05/14	1	56.40	1	56.90	56.40	0	4,527	0.00%
2024/05/10	0.1	56.10	0	0.00	56.60	0.1	4,502	0.00%
2024/05/09	1	56.40	0	0.00	56.10	1	4,506	0.02%
2024/05/08	0	0.00	2	56.60	56.40	-2	4,498	-0.04%
2024/05/03	0.5	56.60	1	56.50	56.10	-0.5	4,479	-0.01%
2024/04/29	0	0.00	102	55.21	55.80	-102	4,363	-2.34%	大賣/鉅額交易
2024/04/26	3	53.90	0	0.00	53.90	3	4,319	0.07%
2024/04/25	1.4	53.92	0	0.00	54.00	1.4	4,352	0.03%
2024/04/23	1	54.70	101	55.20	54.90	-100	4,502	-2.22%	大賣/
2024/04/22	0	0.00	6	54.72	55.10	-6	4,746	-0.13%
2024/04/19	9.5	52.72	1	52.90	52.40	8.5	4,638	0.18%
2024/04/18	4	53.85	0	0.00	53.60	4	4,458	0.09%
2024/04/16	2.1	54.00	0	0.00	53.90	2.1	4,398	0.05%
2024/04/12	1	54.81	0	0.00	55.30	1	4,279	0.02%
2024/04/10	0.1	56.10	1	56.30	56.10	-0.9	4,184	-0.02%
2024/04/08	2	55.00	3	54.70	55.10	-1	4,174	-0.02%
2024/04/03	0	0.00	1	55.10	55.10	-1	4,177	-0.02%
2024/04/01	1	55.80	2	56.30	56.10	-1	4,189	-0.02%
2024/03/29	1.3	55.42	0	0.00	55.20	1.3	4,160	0.03%
2024/03/28	1	54.60	0	0.00	54.70	1	4,129	0.02%
2024/03/26	1	55.40	0	0.00	55.60	1	4,189	0.02%
2024/03/25	0	0.00	4	54.70	54.60	-4	4,165	-0.10%
2024/03/22	4	54.43	6	54.45	54.60	-2	4,170	-0.05%
2024/03/21	3	54.60	103	54.08	54.90	-100	4,159	-2.40%	大賣/
2024/03/20	5	53.60	0	0.00	53.70	5	4,202	0.12%
2024/03/18	0	0.00	3	55.20	55.10	-3	4,128	-0.07%
2024/03/13	3	54.83	5	55.20	54.90	-2	4,071	-0.05%
2024/03/12	1	55.70	1	55.70	55.70	0	4,042	0.00%
2024/03/11	0.1	55.20	1	55.30	55.30	-0.9	4,054	-0.02%
2024/03/08	2	54.50	0	0.00	54.80	2	4,076	0.05%
2024/03/07	2.1	54.51	5	54.50	55.00	-2.9	4,048	-0.07%
2024/03/06	0.1	55.40	2	55.20	55.00	-2	3,998	-0.05%
2024/03/05	6.1	55.35	0	0.00	55.00	6.1	4,058	0.15%
2024/03/04	4	55.80	0	0.00	55.70	4	4,026	0.10%
2024/02/29	1	56.20	2	56.50	57.20	-1	4,049	-0.02%
2024/02/27	5	56.22	0	0.00	56.10	5	3,963	0.13%
2024/02/26	2	56.15	0	0.00	56.40	2	3,947	0.05%
2024/02/23	1	56.60	0	0.00	56.60	1	3,925	0.03%
2024/02/22	1	56.90	0	0.00	56.80	1	3,984	0.03%
2024/02/21	2	57.60	0	57.80	57.40	2	3,980	0.05%
2024/02/19	2	58.00	0	0.00	58.10	2	4,096	0.05%
2024/02/16	0	0.00	5	56.60	57.40	-5	4,176	-0.12%
2024/02/15	17.2	56.47	0	0.00	56.50	17.2	4,172	0.41%
2024/02/05	2	57.10	0	0.00	57.10	2	4,077	0.05%
2024/02/02	7	57.40	9	57.40	57.90	-2	4,041	-0.05%
2024/02/01	5.4	57.12	0	0.00	57.70	5.4	4,046	0.13%
2024/01/31	2.1	56.57	2	56.80	56.60	0.1	4,044	0.00%
2024/01/30	2	57.20	1	56.90	56.80	1	4,045	0.02%
2024/01/29	0	0.00	1	57.90	57.90	-1	4,067	-0.02%
2024/01/26	0.3	57.60	0	0.00	57.70	0.3	4,057	0.01%
2024/01/25	2	56.55	0	0.00	56.60	2	4,031	0.05%
2024/01/24	1	56.50	5	56.80	56.80	-4	4,041	-0.10%
2024/01/23	11.1	55.59	0	0.00	55.70	11.1	4,043	0.27%
2024/01/22	0.1	55.62	0	0.00	55.60	0.1	4,008	0.00%
2024/01/19	2	55.95	0	0.00	55.90	2	3,970	0.05%
2024/01/17	3.1	55.89	0	0.00	55.80	3.1	3,929	0.08%
2024/01/16	8.1	57.21	1	57.10	57.00	7.1	3,771	0.19%
2024/01/15	6.2	60.01	2	59.80	59.70	4.2	3,487	0.12%
2024/01/12	1	60.20	0	0.00	60.10	1	3,487	0.03%
2024/01/10	2	60.41	0	0.00	60.30	2	3,706	0.06%
2024/01/05	1	61.20	0	0.00	61.00	1	3,757	0.03%
2024/01/04	1	61.10	0	0.00	61.10	1	3,802	0.03%
2024/01/03	2	61.35	0	0.00	61.10	2	3,849	0.05%
2023/12/28	0	0.00	2	62.60	62.80	-2	3,845	-0.05%
2023/12/27	0	62.70	1	62.70	62.60	-1	3,827	-0.03%
2023/12/26	1	61.90	0	0.00	61.70	1	3,790	0.03%
2023/12/22	9	61.35	0	0.00	61.40	9	3,852	0.23%
2023/12/21	0	62.90	0	0.00	62.90	0	3,782	0.00%
2023/12/19	3	62.90	0	0.00	62.80	3	3,695	0.08%
2023/12/15	1	63.60	0	0.00	63.70	1	3,746	0.03%
2023/12/13	0	62.90	0	0.00	62.60	0	3,642	0.00%
2023/12/11	0	63.30	1	63.00	63.40	-1	3,781	-0.03%
2023/12/08	0	0.00	7	63.43	63.30	-7	3,790	-0.18%
2023/12/07	0.2	63.50	0	0.00	63.30	0.2	3,775	0.01%
2023/12/06	2	63.40	0	0.00	63.40	2	3,776	0.05%
2023/12/05	0.2	63.85	0	0.00	64.00	0.2	3,758	0.01%
2023/11/30	0.2	64.30	0	0.00	64.20	0.2	3,725	0.01%
2023/11/28	0.2	64.30	0	0.00	64.50	0.2	3,670	0.01%
2023/11/24	0.1	63.84	0	0.00	64.00	0.1	3,727	0.00%
2023/11/21	0	0.00	2	64.00	65.00	-2	3,766	-0.05%
2023/11/20	3	63.80	0	0.00	63.80	3	3,747	0.08%
2023/11/17	3.1	64.50	0	0.00	64.20	3.1	3,776	0.08%
2023/11/16	0	0.00	5	64.46	65.00	-5	3,822	-0.13%
2023/11/15	0	0.00	100.1	63.50	64.00	-100.1	3,789	-2.64%
2023/11/10	0	62.70	0	0.00	62.60	0	4,115	0.00%
2023/11/09	1	62.90	0	0.00	62.80	1	4,214	0.02%
2023/11/08	3	62.70	0	0.00	62.80	3	4,229	0.07%
2023/11/07	5	62.90	1	63.00	63.20	4	4,223	0.09%
2023/11/03	0	0.00	1	62.30	62.30	-1	4,165	-0.02%
2023/10/31	1	60.90	0	0.00	60.90	1	4,207	0.02%
2023/10/30	1	60.70	0	0.00	60.80	1	4,231	0.02%
2023/10/27	1	60.90	0	0.00	60.80	1	4,244	0.02%
2023/10/26	4	60.80	1	60.70	60.60	3	4,262	0.07%
2023/10/24	1	61.50	0	0.00	61.60	1	4,199	0.02%
2023/10/23	5	61.60	0	0.00	61.60	5	4,212	0.12%
2023/10/20	1.1	62.41	0	0.00	62.00	1.1	4,208	0.03%
2023/10/19	1	63.10	0	0.00	63.20	1	4,183	0.02%
2023/10/18	0	0.00	1	63.70	64.80	-1	4,174	-0.02%
2023/10/17	0	0.00	2	63.70	63.70	-2	3,985	-0.05%
2023/10/11	0	61.50	0.3	61.50	61.90	-0.2	3,928	-0.01%
2023/10/06	1.1	60.81	0	0.00	61.20	1.1	3,913	0.03%
2023/10/04	2	60.30	0	0.00	60.20	2	3,916	0.05%
2023/10/03	101.1	61.40	0	0.00	61.00	101.1	3,892	2.60%	大買/鉅額交易
2023/10/02	1.1	61.41	0	0.00	61.40	1.1	3,937	0.03%
2023/09/28	3	61.40	0	0.00	61.50	3	4,040	0.07%
2023/09/27	1.1	62.22	0	0.00	61.70	1.1	4,062	0.03%
2023/09/25	2	64.10	0	0.00	64.10	2	4,040	0.05%
2023/09/22	3	64.00	0	0.00	64.10	3	4,098	0.07%
2023/09/18	1	64.20	0	0.00	64.30	1	4,046	0.02%
2023/09/15	1	65.30	0	0.00	65.80	1	4,027	0.02%
2023/09/14	0	0.00	1	65.80	66.00	-1	3,921	-0.03%
2023/09/06	1	63.50	0	0.00	63.00	1	3,883	0.03%
2023/09/05	4	63.70	0	0.00	63.80	4	3,869	0.10%
2023/08/31	3	62.10	2	62.05	62.00	1	3,818	0.03%
2023/08/28	0.1	61.00	0	0.00	60.90	0.1	3,646	0.00%
2023/08/24	0	0.00	6	60.50	60.70	-6	3,740	-0.16%
2023/08/22	8	60.58	0	0.00	60.50	8	3,662	0.22%
2023/08/21	2.1	61.80	0	0.00	61.20	2.1	3,589	0.06%
2023/08/18	6	61.32	3	62.20	62.10	3	3,536	0.08%
2023/08/17	9	60.21	0	0.00	62.00	9	3,448	0.26%
2023/08/16	2	62.40	0	0.00	62.80	2	3,251	0.06%
2023/08/15	3	64.07	0	0.00	63.60	3	3,197	0.09%
2023/08/14	1	64.50	1	64.50	64.60	0	3,138	0.00%
2023/08/10	0	66.20	1	66.00	65.90	-1	3,190	-0.03%
2023/08/08	6	65.90	0	0.00	65.40	6	3,182	0.19%
2023/08/07	5	66.64	0	0.00	66.50	5	3,151	0.16%
2023/08/04	0	0.00	1	67.10	67.00	-1	3,164	-0.03%
2023/08/02	1	66.10	1	66.20	65.40	0	3,104	0.00%
2023/08/01	0	0.00	2	66.60	66.50	-2	3,078	-0.06%
2023/07/31	1	65.40	0	0.00	65.40	1	3,033	0.03%
2023/07/26	1.2	64.15	0	0.00	65.40	1.2	3,002	0.04%
2023/07/21	2	64.50	0	0.00	64.10	2	2,980	0.07%
2023/07/20	1	64.32	0	0.00	64.70	1	2,951	0.04%
2023/07/19	9	64.52	0	0.00	64.30	9	2,928	0.31%
2023/07/13	2	64.10	0	0.00	64.10	2	2,844	0.07%
2023/07/11	0.1	64.40	0	0.00	64.20	0.1	2,804	0.00%
2023/07/10	1	63.70	0	0.00	63.60	1	2,789	0.04%
2023/07/06	8	64.48	0	0.00	64.40	8	2,708	0.30%
2023/07/05	5	65.93	0	0.00	65.60	5	2,585	0.20%
2023/07/04	2	66.50	0	0.00	66.30	2	2,515	0.08%
2023/07/03	5.1	67.00	0	0.00	67.00	5.1	2,466	0.21%
2023/06/29	4	67.40	0	0.00	67.60	4	2,423	0.17%
2023/06/28	2	67.60	0	0.00	67.60	2	2,399	0.08%
2023/06/27	0	0.00	1	67.90	68.10	-1	2,387	-0.04%
2023/06/26	0.1	68.20	0	0.00	67.80	0.1	2,387	0.00%
2023/06/19	4.1	67.76	0	0.00	67.80	4.1	2,403	0.17%
2023/06/16	4	68.20	0	0.00	68.00	4	2,375	0.17%
2023/06/15	5	68.20	0	0.00	68.40	5	2,327	0.21%
2023/06/14	0.2	68.55	0	0.00	68.40	0.2	2,396	0.01%
2023/06/12	0.1	69.20	0	0.00	68.80	0.1	2,408	0.00%
2023/06/06	1	69.50	1	69.30	69.50	0	2,507	0.00%
2023/05/31	4	68.40	5	68.70	68.40	-1	2,511	-0.04%
2023/05/30	1	68.60	0	0.00	68.60	1	2,419	0.04%
2023/05/24	1	69.80	0	0.00	70.00	1	2,425	0.04%
2023/05/23	0	0.00	6	70.30	70.10	-6	2,409	-0.25%
2023/05/22	1	70.00	1	70.20	70.00	0	2,364	0.00%
2023/05/19	0	0.00	0.1	70.20	70.30	-0.1	2,342	0.00%
2023/05/17	0	0.00	2	69.50	69.70	-2	2,266	-0.09%
2023/05/15	0.1	67.40	0	0.00	67.80	0.1	2,182	0.00%
2023/05/10	2.1	68.55	0	0.00	68.40	2.1	2,209	0.09%
2023/04/24	0	0.00	41	69.20	69.40	-41	2,472	-1.66%
2023/04/21	0	0.00	3	69.00	69.30	-3	2,496	-0.12%
2023/04/20	1	68.50	0	0.00	68.80	1	2,512	0.04%
2023/04/11	0	0.00	1.2	69.45	70.00	-1.2	2,566	-0.05%
2023/04/10	2	69.30	0	0.00	69.50	2	2,547	0.08%
2023/04/06	0.1	69.10	0	0.00	68.80	0.1	2,544	0.00%
2023/03/30	0	0.00	0.4	69.10	69.40	-0.4	2,522	-0.02%
2023/03/28	1	69.00	0	0.00	69.50	1	2,507	0.04%
2023/03/24	0.2	69.00	0	0.00	68.80	0.2	2,571	0.01%
2023/03/22	0	68.50	0	0.00	68.30	0	2,562	0.00%
2023/03/16	1.3	67.22	0	0.00	67.50	1.3	2,565	0.05%
2023/03/15	2	68.25	0	0.00	68.00	2	2,552	0.08%
2023/03/14	1	68.40	0	0.00	68.40	1	2,550	0.04%
2023/03/13	1	68.70	0	0.00	69.10	1	2,525	0.04%
2023/03/10	4	69.45	0.1	69.50	69.40	3.9	2,508	0.16%
2023/03/09	1	70.40	5	70.40	70.20	-4	2,493	-0.16%
2023/03/08	0.1	70.90	0	0.00	71.10	0.1	2,544	0.01%
2023/03/06	1	70.30	1	70.50	70.90	0	2,582	0.00%
2023/03/03	0	0.00	4	70.65	70.60	-4	2,605	-0.15%
2023/03/02	2	70.20	0	0.00	70.40	2	2,654	0.08%
2023/03/01	2	70.60	0	0.00	70.50	2	2,675	0.07%
2023/02/24	100	71.70	0	0.00	71.20	100	2,682	3.73%
2023/02/23	5	72.00	0	0.00	71.90	5	2,671	0.19%
2023/02/22	1	71.00	0	0.00	71.60	1	2,671	0.04%
2023/02/15	2	71.10	0	0.00	71.00	2	2,974	0.07%
2023/02/10	1	70.50	3	71.00	70.90	-2	3,019	-0.07%
2023/02/08	1	71.31	0	0.00	71.20	1	3,029	0.03%
2023/02/07	0.1	71.20	0	0.00	71.30	0.1	3,038	0.00%
2023/02/06	1	71.20	0	0.00	71.00	1	3,030	0.03%
2023/02/03	0	71.70	2	71.30	71.50	-2	3,035	-0.06%
2023/02/02	0.1	72.00	0	0.00	72.00	0.1	3,065	0.00%
2023/02/01	1	72.30	0	0.00	72.60	1	3,075	0.03%
2023/01/31	1.1	72.25	0	0.00	72.20	1.1	3,119	0.03%
2023/01/30	0.1	73.13	1	73.50	74.00	-0.9	3,078	-0.03%
2023/01/16	1.1	72.50	102	72.91	72.90	-100.9	3,007	-3.36%	大賣/
2023/01/11	1	71.50	0	0.00	71.20	1	3,105	0.03%
2023/01/10	1.1	72.48	0	0.00	72.50	1.1	3,120	0.04%
2023/01/09	0	0.00	4	72.78	73.50	-4	3,119	-0.13%
2023/01/05	0	0.00	1	71.10	70.90	-1	3,149	-0.03%
2023/01/03	1	69.40	1	70.30	70.50	0	3,257	0.00%
2022/12/26	1	70.50	0	0.00	70.50	1	3,334	0.03%
2022/12/23	1	69.30	0	0.00	69.40	1	3,415	0.03%
2022/12/19	100	70.40	0	0.00	70.40	100	3,570	2.80%
2022/12/14	0	0.00	4	71.40	71.50	-4	3,577	-0.11%
2022/12/12	10	70.30	0	0.00	71.00	10	3,533	0.28%
2022/12/08	2	71.15	0	0.00	71.10	2	3,599	0.06%
2022/12/07	0	0.00	2	73.10	72.70	-2	3,588	-0.06%
2022/12/05	3	74.30	0	0.00	74.10	3	3,565	0.08%
2022/11/29	0	0.00	1	73.50	74.00	-1	3,500	-0.03%
2022/11/24	0	0.00	3	73.30	73.80	-3	3,513	-0.09%
2022/11/23	1.1	72.05	0	0.00	72.50	1.1	3,512	0.03%
2022/11/22	7	71.93	7	72.00	72.50	0	3,524	0.00%
2022/11/18	4	72.08	0	0.00	72.00	4	3,473	0.12%
2022/11/17	0	0.00	0.1	72.70	72.90	-0.1	3,464	0.00%
2022/11/16	1	73.00	1	72.80	73.30	0	3,473	0.00%
2022/11/15	0	0.00	1	73.30	74.40	-1	3,422	-0.03%
2022/11/14	0	0.00	1	73.60	74.00	-1	3,372	-0.03%
2022/11/11	0	0.00	3.1	72.19	72.50	-3.1	3,289	-0.09%
2022/11/08	1	69.90	3	69.83	70.10	-2	3,200	-0.06%
2022/11/07	1	69.20	0	0.00	69.80	1	3,210	0.03%
2022/11/04	1	68.00	1	68.20	69.10	0	3,209	0.00%
2022/11/03	2	68.55	1	68.80	68.70	1	3,219	0.03%
2022/11/02	1	69.10	0	0.00	69.60	1	3,200	0.03%
2022/11/01	2.1	69.01	1	69.20	69.60	1.1	3,194	0.03%
2022/10/21	2.1	67.61	2	68.00	68.00	0.1	3,189	0.00%
2022/10/20	0.1	66.70	0	0.00	67.90	0.1	3,193	0.00%
2022/10/19	0	0.00	1	68.30	68.10	-1	3,120	-0.03%
2022/10/18	0	0.00	1	68.10	68.10	-1	3,103	-0.03%
2022/10/07	1	68.10	0	0.00	68.10	1	3,375	0.03%
2022/10/05	1	68.00	1	68.70	69.00	0	3,552	0.00%
2022/10/04	1	68.80	0	0.00	68.80	1	3,777	0.03%
2022/10/03	3	67.80	4	68.28	68.80	-1	3,777	-0.03%
2022/09/30	0	0.00	1	68.80	69.10	-1	3,837	-0.03%
2022/09/29	2	67.20	1	67.90	68.80	1	3,826	0.03%
2022/09/26	0.3	67.60	1	67.40	67.80	-0.7	3,943	-0.02%
2022/09/20	2.3	67.78	1	68.00	68.00	1.3	4,238	0.03%
2022/09/16	1	67.80	0	0.00	67.80	1	4,474	0.02%
2022/09/15	5	67.70	0	0.00	68.70	5	4,474	0.11%
2022/09/14	6	68.55	0	0.00	68.10	6	4,484	0.13%
2022/09/12	0	0.00	5	68.90	69.30	-5	4,541	-0.11%
2022/09/08	1	67.20	0	0.00	68.10	1	4,586	0.02%
2022/09/07	4	67.43	0	0.00	67.00	4	4,643	0.09%
2022/09/06	2	67.65	0	0.00	68.20	2	4,676	0.04%
2022/09/05	0.4	67.61	1	67.70	67.70	-0.6	4,717	-0.01%
2022/09/02	1	67.20	0	0.00	67.00	1	4,785	0.02%
2022/09/01	4	67.18	0	0.00	67.50	4	4,805	0.08%
2022/08/31	2	68.15	0	0.00	68.70	2	4,821	0.04%
2022/08/30	53	68.30	0	0.00	68.40	53	4,812	1.10%
2022/08/29	2	68.60	0	0.00	68.60	2	4,797	0.04%
2022/08/25	0	0.00	2	70.40	70.20	-2	4,800	-0.04%
2022/08/22	0.1	70.20	0	0.00	70.50	0.1	5,233	0.00%
2022/08/19	2	69.65	0	0.00	70.30	2	5,316	0.04%
2022/08/17	0	0.00	1	70.20	70.60	-1	5,428	-0.02%
2022/08/16	3	70.10	0	0.00	70.00	3	5,402	0.06%
2022/08/15	0.1	70.60	0	0.00	70.50	0.1	5,438	0.00%
2022/08/12	0	0.00	0.3	70.10	70.00	-0.3	5,487	-0.01%
2022/08/11	5	69.00	0	0.00	69.30	5	5,491	0.09%
2022/08/10	1.2	68.17	1	68.00	68.30	0.2	5,530	0.00%
2022/08/05	2	69.31	1	69.50	69.10	1	5,613	0.02%
2022/08/04	1	68.00	0	68.70	69.00	1	5,669	0.02%
2022/08/03	0	0.00	1	68.80	69.30	-1	5,633	-0.02%
2022/08/02	2	68.60	1	68.60	68.90	1	5,637	0.02%
2022/08/01	1	70.20	0	0.00	70.10	1	5,604	0.02%
2022/07/29	0	0.00	0.1	69.60	70.00	-0.1	5,627	0.00%
2022/07/28	1	68.70	0	0.00	68.80	1	5,615	0.02%
2022/07/27	0.1	68.90	0	0.00	68.70	0.1	5,588	0.00%
2022/07/26	3.1	68.99	0	0.00	68.40	3.1	5,569	0.06%
2022/07/25	1.1	68.72	0	0.00	68.90	1.1	5,547	0.02%
2022/07/21	1.1	67.45	0	0.00	67.70	1.1	5,545	0.02%
2022/07/20	0.2	67.15	2	67.30	66.80	-1.8	5,537	-0.03%
2022/07/19	6	66.27	5	66.30	66.50	1	5,517	0.02%
2022/07/18	5.5	65.59	0	0.00	65.80	5.5	5,492	0.10%
2022/07/15	6	65.75	1	66.10	65.60	5	5,469	0.09%
2022/07/14	6	65.88	0	0.00	66.10	6	5,564	0.11%
2022/07/13	3	66.47	2	66.90	66.30	1	5,517	0.02%
2022/07/12	20.2	65.66	0	0.00	64.60	20.2	5,386	0.37%
2022/07/11	2.1	69.56	0	0.00	69.50	2.1	5,157	0.04%
2022/07/06	0	0.00	19	71.40	71.20	-19	5,061	-0.38%
2022/07/05	0.1	73.54	1	75.10	72.80	-0.9	4,998	-0.02%
2022/07/04	1	74.50	1	75.40	73.80	0	4,933	0.00%
2022/06/30	2	75.00	0	0.00	74.70	2	4,919	0.04%
2022/06/29	2	76.00	0	0.00	76.30	2	4,856	0.04%
2022/06/28	3.1	77.16	0	0.00	76.80	3.1	4,802	0.06%
2022/06/24	0	0.00	1	81.50	81.40	-1	4,602	-0.02%
2022/06/21	0	0.00	1	81.30	81.20	-1	4,575	-0.02%
2022/06/20	0.1	81.30	10	79.90	80.00	-9.9	4,572	-0.22%
2022/06/14	40	81.30	2	81.60	81.40	38	4,522	0.84%
2022/06/13	1	80.60	0	0.00	81.30	1	4,531	0.02%
2022/06/10	0	0.00	1	82.40	82.50	-1	4,494	-0.02%
2022/06/07	51	81.40	0	0.00	81.50	51	4,526	1.13%
2022/06/06	0	81.70	0	0.00	82.00	0	4,524	0.00%
2022/06/01	1	81.50	0	0.00	81.70	1	4,675	0.02%
2022/05/31	0	0.00	4	81.80	82.00	-4	4,704	-0.09%
2022/05/30	0.1	81.20	1	81.60	81.70	-0.9	4,399	-0.02%
2022/05/27	0.5	80.20	0	0.00	81.00	0.5	4,339	0.01%
2022/05/26	0.4	80.20	4	80.50	80.50	-3.6	4,318	-0.08%
2022/05/24	1	79.50	0	0.00	80.00	1	4,370	0.02%
2022/05/20	1.1	79.10	0	0.00	79.70	1.1	4,387	0.03%
2022/05/17	0	0.00	100	78.00	78.40	-100	4,302	-2.32%
2022/05/13	0	0.00	1	77.10	77.20	-1	4,267	-0.02%
2022/05/12	3	77.40	0	0.00	76.10	3	4,236	0.07%
2022/05/09	0	0.00	1	78.60	78.60	-1	4,120	-0.02%
2022/05/05	1	79.81	0	0.00	79.70	1	4,120	0.03%
2022/04/29	1	79.60	0	0.00	79.90	1	4,228	0.02%
2022/04/28	1	78.80	1	79.00	79.90	0	4,266	0.00%
2022/04/22	3	79.93	0	0.00	81.10	3	4,059	0.07%
2022/04/20	0.1	79.60	2	80.60	80.00	-1.9	3,933	-0.05%
2022/04/19	0	0.00	100	79.20	79.70	-100	3,826	-2.61%
2022/04/14	0	0.00	1	79.50	79.70	-1	3,845	-0.03%
2022/04/13	1	78.90	75	79.00	79.50	-74	3,848	-1.92%
2022/04/12	1	78.40	25	78.80	78.60	-24	3,835	-0.63%
2022/04/11	1	78.50	3	78.70	78.50	-2	3,810	-0.05%
2022/04/07	1	79.00	0	0.00	78.70	1	3,802	0.03%
2022/04/06	0	79.20	0	0.00	79.90	0	3,729	0.00%
2022/04/01	0	0.00	5	78.90	79.00	-5	3,690	-0.14%
2022/03/30	2	78.80	0	0.00	79.00	2	3,613	0.06%
2022/03/29	2	78.80	0	0.00	79.00	2	3,545	0.06%
2022/03/25	0.1	79.70	0	0.00	79.30	0.1	3,437	0.00%
2022/03/23	5	80.22	0	0.00	80.20	5	3,386	0.15%
2022/03/21	0.1	80.49	0	0.00	80.20	0.1	3,354	0.00%
2022/03/17	0	0.00	2	80.75	80.40	-2	3,278	-0.06%
2022/03/16	1	79.20	0	0.00	79.60	1	3,199	0.03%
2022/03/15	1	79.00	0	0.00	79.10	1	3,148	0.03%
2022/03/14	6	79.20	0	0.00	79.40	6	3,156	0.19%
2022/03/11	36	79.21	0	0.00	79.20	36	3,137	1.15%
2022/03/10	0	0.00	1.6	80.28	80.40	-1.6	3,057	-0.05%
2022/03/09	2	78.60	0	0.00	78.60	2	3,023	0.07%
2022/03/07	1	79.80	1	79.71	79.70	0	2,921	0.00%
2022/03/03	0	0.00	1	81.90	82.00	-1	2,961	-0.03%
2022/03/02	0	0.00	3	81.50	81.70	-3	2,999	-0.10%
2022/03/01	1	81.00	1	80.90	81.10	0	2,958	0.00%
2022/02/25	3	78.90	0	0.00	79.00	3	2,895	0.10%
2022/02/24	1	79.00	0	0.00	79.30	1	2,832	0.04%
2022/02/22	1	79.70	0.4	79.80	79.90	0.6	2,788	0.02%
2022/02/21	0.1	80.30	0	0.00	80.70	0.1	2,749	0.00%
2022/02/17	0	0.00	5	81.04	81.10	-5	2,808	-0.18%
2022/02/16	0	0.00	2	80.00	80.60	-2	2,788	-0.07%
2022/02/11	4	80.30	0	0.00	80.60	4	2,842	0.14%
2022/02/09	3	80.10	0	0.00	80.40	3	2,904	0.10%
2022/01/25	2	78.00	0	0.00	78.60	2	2,948	0.07%
2022/01/21	2	79.15	0	0.00	79.20	2	2,949	0.07%
2022/01/20	0.6	80.40	0	0.00	79.80	0.6	2,933	0.02%
2022/01/19	1	80.10	0	0.00	79.90	1	2,960	0.03%
2022/01/13	0	0.00	1	81.80	81.70	-1	3,232	-0.03%
2022/01/12	0	0.00	2	80.90	81.40	-2	3,247	-0.06%
2022/01/07	100	80.85	0	0.00	80.60	100	3,284	3.04%
2021/12/27	0.1	80.40	0	0.00	80.70	0.1	3,790	0.00%
2021/12/24	0	0.00	1	80.50	80.40	-1	3,881	-0.03%
2021/12/23	0	0.00	1	80.40	80.40	-1	3,950	-0.03%
2021/12/21	0	0.00	1	79.90	79.90	-1	4,074	-0.02%
2021/12/20	1.1	79.31	0	0.00	78.80	1.1	4,123	0.03%
2021/12/16	1	79.00	0	0.00	79.00	1	4,108	0.02%
2021/12/15	1	79.22	0	0.00	79.30	1	4,182	0.02%
2021/12/13	2.4	79.83	0	0.00	79.80	2.4	4,264	0.06%
2021/12/07	0	0.00	1	80.20	80.50	-1	4,267	-0.02%
2021/12/03	1	79.30	0	0.00	79.30	1	4,265	0.02%
2021/11/30	2	79.20	3	79.40	78.10	-1	4,272	-0.02%
2021/11/26	2	79.90	0.2	79.90	79.40	1.8	4,117	0.04%
2021/11/25	1	80.30	0	0.00	80.10	1	4,120	0.02%
2021/11/24	0.9	80.20	0	0.00	80.30	0.9	4,148	0.02%
2021/11/22	1.1	80.24	0	0.00	80.20	1.1	4,184	0.03%
2021/11/18	1	80.80	0	0.00	81.10	1	4,187	0.02%
2021/11/17	1.1	81.00	0	0.00	81.00	1.1	4,171	0.03%
2021/11/16	1	81.10	0	0.00	81.10	1	4,202	0.02%
2021/11/15	2.2	81.55	1	81.50	81.30	1.2	4,246	0.03%
2021/11/12	3	81.30	1	81.20	81.50	2	4,249	0.05%
2021/11/11	1	80.40	0	0.00	80.40	1	4,255	0.02%
2021/11/10	2	80.70	0	0.00	80.50	2	4,245	0.05%
2021/11/05	1	80.20	1	80.40	80.50	0	4,169	0.00%
2021/11/04	0	0.00	3	80.20	80.60	-3	4,162	-0.07%
2021/11/03	0	80.33	0	0.00	80.40	0	4,186	0.00%
2021/11/02	2	80.30	0	0.00	80.30	2	4,242	0.05%
2021/11/01	0	0.00	1	81.00	80.70	-1	4,212	-0.02%
2021/10/29	106	80.48	0	0.00	80.50	106	4,206	2.52%	大買/鉅額交易
2021/10/28	1	80.60	0	0.00	80.80	1	4,156	0.02%
2021/10/27	2	80.90	0	0.00	81.10	2	4,157	0.05%
2021/10/26	0	0.00	1	81.60	81.20	-1	4,144	-0.02%
2021/10/25	5	80.96	0	0.00	80.90	5	4,131	0.12%
2021/10/22	2	81.20	0	0.00	81.20	2	4,199	0.05%
2021/10/21	1	81.70	0	0.00	82.20	1	4,237	0.02%
2021/10/20	6	81.70	1	82.40	82.20	5	4,137	0.12%
2021/10/19	1	82.30	1	82.60	82.00	0	4,113	0.00%
2021/10/15	0	82.90	0	0.00	82.90	0	4,123	0.00%
2021/10/13	2	82.45	0	0.00	82.40	2	4,189	0.05%
2021/10/12	1	82.90	0	0.00	83.10	1	4,141	0.02%
2021/10/07	0	0.00	4	84.55	84.20	-4	4,020	-0.10%
2021/10/06	0	0.00	1	83.50	83.50	-1	3,963	-0.03%
2021/10/01	1	81.80	0	0.00	82.00	1	3,923	0.03%
2021/09/30	5	83.04	0	0.00	83.90	5	3,882	0.13%
2021/09/28	0	0.00	15	83.93	84.40	-15	3,867	-0.39%
2021/09/27	0	0.00	10	82.90	83.70	-10	3,969	-0.25%
2021/09/23	0	0.00	1	81.40	81.30	-1	4,011	-0.02%
2021/09/22	15	80.50	0	0.00	80.50	15	4,018	0.37%
2021/09/16	0	0.00	7	83.60	83.50	-7	3,894	-0.18%
2021/09/15	0	83.10	1	83.30	83.30	-1	3,898	-0.02%
2021/09/13	0	0.00	1	82.60	82.80	-1	3,941	-0.03%
2021/09/10	2	81.60	1	82.40	82.10	1	3,995	0.03%
2021/09/08	0	0.00	0.1	83.30	82.20	-0.1	4,188	0.00%
2021/08/31	1	83.40	0	0.00	84.10	1	4,317	0.02%
2021/08/30	0	0.00	4	82.70	83.90	-4	4,287	-0.09%
2021/08/27	0	0.00	3	81.63	82.50	-3	4,292	-0.07%
2021/08/26	2	80.65	0	0.00	80.70	2	4,347	0.05%
2021/08/25	0	0.00	1	81.60	81.60	-1	4,448	-0.02%
2021/08/23	7	80.10	0	0.00	80.10	7	4,522	0.15%
2021/08/20	5	79.42	0	0.00	79.10	5	4,599	0.11%
2021/08/19	1	80.20	0	0.00	80.20	1	4,678	0.02%
2021/08/16	0	81.70	0	0.00	81.30	0	4,736	0.00%
2021/08/03	2	82.45	0	0.00	83.10	2	5,428	0.04%
2021/08/02	0	82.90	5	82.90	83.30	-5	5,497	-0.09%
2021/07/29	0.1	81.60	0	0.00	81.90	0.1	5,738	0.00%
2021/07/28	1	80.00	0	0.00	81.20	1	5,801	0.02%
2021/07/27	0.1	81.00	0	0.00	80.60	0.1	5,853	0.00%
2021/07/26	5	84.20	0	0.00	83.20	5	5,844	0.09%
2021/07/23	1.1	84.20	0	0.00	84.20	1.1	5,819	0.02%
2021/07/22	1	84.00	0	0.00	84.20	1	5,862	0.02%
2021/07/21	3	82.83	0	0.00	82.90	3	5,936	0.05%
2021/07/19	0	0.00	37	85.00	85.00	-37	5,918	-0.63%
2021/07/15	0	85.60	0	0.00	85.30	0	6,114	0.00%
2021/07/08	0	0.00	10	85.70	85.60	-10	6,717	-0.15%
2021/07/05	0	0.00	1	86.00	86.50	-1	6,920	-0.01%
2021/07/02	10	85.10	0	0.00	85.10	10	6,888	0.15%
2021/07/01	1	84.80	0.3	85.50	85.00	0.7	6,789	0.01%
2021/06/29	0	0.00	1	84.80	84.60	-1	6,760	-0.01%
2021/06/28	0	0.00	0.2	85.10	85.00	-0.2	6,763	0.00%
2021/06/25	1	84.30	0	0.00	84.60	1	6,794	0.01%
2021/06/23	0.2	83.80	0	0.00	84.50	0.2	6,814	0.00%
2021/06/22	0	0.00	1	83.40	83.30	-1	6,792	-0.01%
2021/06/21	1	82.10	0	0.00	82.80	1	6,806	0.01%
2021/06/18	2	83.70	0	0.00	83.30	2	6,803	0.03%
2021/06/17	101	85.10	0	0.00	85.30	101	6,680	1.51%	大買/鉅額交易
2021/06/15	1	85.62	0	0.00	85.20	1	6,967	0.01%
2021/06/11	50	86.10	0	0.00	85.80	50	7,030	0.71%
2021/06/04	1	87.60	0	0.00	87.70	1	7,251	0.01%
2021/06/03	1	89.20	50.1	89.40	88.50	-49.1	7,285	-0.67%
2021/06/02	51	87.40	51	89.37	88.90	0	7,395	0.00%
2021/05/27	0	0.00	1	84.70	84.70	-1	7,607	-0.01%
2021/05/26	2	84.15	0	0.00	84.50	2	7,760	0.03%
2021/05/25	0	0.00	5	85.60	85.40	-5	7,989	-0.06%
2021/05/20	50	83.20	2	83.90	84.20	48	8,134	0.59%
2021/05/18	0	0.00	3	82.70	83.60	-3	8,139	-0.04%
2021/05/17	10	80.55	0	0.00	80.90	10	8,238	0.12%
2021/05/14	1	82.90	0	0.00	82.90	1	8,149	0.01%
2021/05/13	1	82.90	0	0.00	81.50	1	8,098	0.01%
2021/05/12	6	81.80	0	89.10	83.60	6	7,984	0.07%
2021/05/10	0	0.00	5	91.50	91.60	-5	7,731	-0.06%
2021/05/07	50	89.90	0	0.00	90.70	50	7,767	0.64%
2021/05/04	0	0.00	1	92.10	89.60	-1	7,555	-0.01%
2021/05/03	0	0.00	1	91.50	90.30	-1	7,443	-0.01%
2021/04/29	1	91.00	0	0.00	90.90	1	7,436	0.01%
2021/04/27	1	92.30	1	92.90	93.00	0	7,564	0.00%
2021/04/23	0	0.00	3	92.40	92.80	-3	7,549	-0.04%
2021/04/22	1	94.10	28	93.73	93.20	-27	7,563	-0.36%
2021/04/21	0	0.00	2	94.25	93.00	-2	7,472	-0.03%
2021/04/20	0	0.00	4	95.03	94.80	-4	7,421	-0.05%
2021/04/19	0	0.00	45.2	93.13	95.20	-45.2	7,363	-0.61%
2021/04/16	3.2	90.18	2	91.50	92.00	1.2	7,156	0.02%
2021/04/15	4	89.82	23	90.00	90.10	-19	7,145	-0.27%
2021/04/13	9	88.59	1	88.70	88.40	8	7,141	0.11%
2021/04/12	3	88.60	1	90.50	88.60	2	7,135	0.03%
2021/04/09	0	0.00	22	88.79	88.50	-22	7,101	-0.31%
2021/04/08	1	87.10	2	87.10	87.30	-1	7,170	-0.01%
2021/04/07	4	87.10	0	0.00	87.50	4	7,388	0.05%
2021/04/06	0	0.00	30	88.00	87.80	-30	7,439	-0.40%
2021/04/01	2	87.00	1	87.10	87.00	1	7,467	0.01%
2021/03/29	0	0.00	0.1	87.50	87.90	-0.1	7,428	0.00%
2021/03/23	1	86.80	0	0.00	86.10	1	7,694	0.01%
2021/03/22	0	0.00	1	84.00	86.20	-1	7,707	-0.01%
2021/03/19	3	85.30	0	0.00	84.20	3	7,703	0.04%
2021/03/18	1	87.00	0	0.00	87.00	1	7,486	0.01%
2021/03/17	0	0.00	2	87.50	86.90	-2	7,424	-0.03%
2021/03/16	1	87.00	1	87.40	87.90	0	7,400	0.00%
2021/03/15	0	89.00	0	0.00	88.10	0	7,381	0.00%
2021/03/11	5	90.00	8	89.79	89.00	-3	7,410	-0.04%
2021/03/08	1	89.40	25	88.78	88.00	-24	7,419	-0.32%
2021/03/05	1	87.40	1	87.60	87.40	0	7,304	0.00%
2021/03/04	5	88.08	9	88.23	88.30	-4	7,470	-0.05%
2021/03/02	0	0.00	3	87.10	86.30	-3	7,311	-0.04%
2021/02/26	1	86.00	0	0.00	86.00	1	7,282	0.01%
2021/02/25	1	88.80	33	87.04	88.60	-32	7,071	-0.45%
2021/02/24	10	85.80	6	85.98	85.90	4	6,902	0.06%
2021/02/23	0	0.00	5	84.90	85.40	-5	6,857	-0.07%
2021/02/22	0	0.00	1	83.90	83.30	-1	6,808	-0.01%
2021/02/18	2	83.25	0	0.00	83.30	2	7,111	0.03%
2021/02/17	9	83.07	5	83.00	83.50	4	7,264	0.06%
2021/02/04	0	0.00	1	80.60	80.50	-1	7,317	-0.01%
2021/02/03	0	80.70	5	80.50	80.90	-5	7,658	-0.06%
2021/02/02	0	0.00	0.1	79.70	79.40	-0.1	7,894	0.00%
2021/01/29	2	78.60	0	0.00	77.40	2	7,936	0.03%
2021/01/28	7	79.23	0	0.00	79.50	7	7,859	0.09%
2021/01/27	1	80.50	0	0.00	80.10	1	7,863	0.01%
2021/01/25	0	0.00	2	82.00	82.10	-2	7,821	-0.03%
2021/01/22	1	80.70	0	0.00	80.70	1	7,837	0.01%
2021/01/21	0	0.00	1	82.00	80.90	-1	7,803	-0.01%
2021/01/20	4	81.73	0	0.00	81.00	4	7,748	0.05%
2021/01/18	1	82.00	0	0.00	82.10	1	7,650	0.01%
2021/01/15	0.1	84.33	1	85.00	83.90	-0.9	7,588	-0.01%
2021/01/13	0.1	86.10	0	0.00	85.90	0.1	7,556	0.00%
2021/01/12	2	85.70	0	0.00	85.50	2	7,542	0.03%
2021/01/11	2	85.50	0	0.00	86.30	2	7,482	0.03%
2021/01/08	0	0.00	2	86.00	86.30	-2	7,443	-0.03%
2021/01/07	1	84.00	26	85.10	85.80	-25	7,358	-0.34%
2021/01/06	7	83.13	6	83.57	83.30	1	7,235	0.01%
2021/01/04	20	84.80	0	0.00	84.60	20	7,178	0.28%
2020/12/31	0	0.00	2	85.00	84.70	-2	7,087	-0.03%
2020/12/30	10	82.94	69	83.68	84.50	-59	6,929	-0.85%
2020/12/29	2	81.20	1	81.30	81.40	1	6,700	0.01%
2020/12/23	13	79.10	0	0.00	79.10	13	6,586	0.20%
2020/12/21	3	79.10	27	80.40	81.00	-24	6,643	-0.36%
2020/12/16	0	0.00	11	79.11	79.80	-11	6,563	-0.17%
2020/12/15	1	78.50	0	0.00	78.30	1	6,848	0.01%
2020/12/14	2	78.60	1	79.00	78.60	1	6,835	0.01%
2020/12/11	0	0.00	3	79.90	79.00	-3	6,829	-0.04%
2020/12/09	5	78.50	0	0.00	79.30	5	6,887	0.07%
2020/12/04	0	0.00	3	80.17	80.10	-3	6,826	-0.04%
2020/12/03	1	79.50	1	79.80	79.60	0	6,858	0.00%
2020/12/01	1	78.50	11	77.75	78.90	-10	6,817	-0.15%
2020/11/30	14	77.38	2	79.60	77.00	12	6,774	0.18%
2020/11/27	3	78.80	1	78.80	79.00	2	6,534	0.03%
2020/11/25	4	79.65	8	79.90	79.30	-4	6,603	-0.06%
2020/11/24	27	79.27	3	79.40	78.90	24	6,564	0.37%
2020/11/23	0	0.00	10	80.80	80.00	-10	6,491	-0.15%
2020/11/20	0	0.00	1	79.80	79.80	-1	6,410	-0.02%
2020/11/19	0	0.00	5	79.88	79.80	-5	6,351	-0.08%
2020/11/17	0	0.00	7	77.56	78.00	-7	6,029	-0.12%
2020/11/16	0	0.00	25	77.88	77.80	-25	5,975	-0.42%
2020/11/13	2	76.50	2	76.80	76.90	0	5,785	0.00%
2020/11/12	2	76.55	3	76.87	76.90	-1	5,729	-0.02%
2020/11/11	4	76.35	6	76.77	78.00	-2	5,629	-0.04%
2020/11/10	0	0.00	4	73.95	74.20	-4	5,280	-0.08%
2020/11/09	7	72.00	1	71.90	71.90	6	5,044	0.12%
2020/11/06	0	0.00	2	71.10	71.20	-2	5,015	-0.04%
2020/11/05	0	0.00	1	71.30	71.30	-1	5,065	-0.02%
2020/11/04	0	0.00	13	71.18	71.00	-13	5,072	-0.26%
2020/11/03	0	0.00	1	70.30	70.40	-1	5,047	-0.02%
2020/11/02	0	0.00	0.6	69.40	69.80	-0.6	5,055	-0.01%
2020/10/30	0	0.00	1	68.80	68.80	-1	5,087	-0.02%
2020/10/27	0	0.00	1	70.50	70.30	-1	5,170	-0.02%
2020/10/26	0	0.00	6	70.07	70.30	-6	5,183	-0.12%
2020/10/14	1	69.00	0	0.00	68.80	1	5,396	0.02%
2020/10/08	0	0.00	10	69.10	69.20	-10	5,371	-0.19%
2020/10/06	0	0.00	1	69.00	69.40	-1	5,437	-0.02%
2020/10/05	1	68.50	5	68.40	68.50	-4	5,517	-0.07%
2020/09/28	2	67.50	0	0.00	67.50	2	5,668	0.04%
2020/09/25	0	0.00	1	67.10	67.50	-1	5,700	-0.02%
2020/09/24	5	66.92	0	0.00	66.80	5	5,685	0.09%
2020/09/23	3	68.00	0	0.00	68.00	3	5,564	0.05%
2020/09/18	0	0.00	39	70.20	69.70	-39	5,952	-0.66%
2020/09/14	23	68.09	0	0.00	68.30	23	6,159	0.37%
2020/09/11	1	68.30	1	68.70	68.80	0	6,120	0.00%
2020/09/10	2	69.40	0	0.00	69.20	2	6,133	0.03%
2020/09/09	4	69.68	0	0.00	69.80	4	6,183	0.06%
2020/09/08	1	70.70	0	0.00	70.60	1	6,248	0.02%
2020/09/07	1	67.70	2	68.55	69.00	-1	6,211	-0.02%
2020/09/04	1	67.80	2	68.15	67.70	-1	6,281	-0.02%
2020/09/03	2	67.95	0	0.00	68.20	2	6,344	0.03%
2020/09/02	5	67.66	0	0.00	67.60	5	6,405	0.08%
2020/09/01	1	67.80	1	67.70	68.00	0	6,522	0.00%
2020/08/31	6	69.00	0	0.00	67.80	6	6,544	0.09%
2020/08/28	52	69.40	0	0.00	69.90	52	6,465	0.80%
2020/08/27	1	69.80	0	0.00	69.50	1	6,597	0.02%
2020/08/25	1	70.30	1	70.20	69.80	0	6,630	0.00%
2020/08/21	0	0.00	1	70.40	70.00	-1	6,793	-0.01%
2020/08/20	9	70.11	2	69.60	69.30	7	6,776	0.10%
2020/08/19	6	72.00	0	0.00	71.20	6	6,763	0.09%
2020/08/17	0	0.00	16	71.85	72.30	-16	6,891	-0.23%
2020/08/13	14	70.84	1	70.90	71.40	13	6,919	0.19%
2020/08/12	10	70.40	4	70.60	70.70	6	6,980	0.09%
2020/08/07	6	69.27	1	69.20	69.10	5	6,985	0.07%
2020/08/05	1	67.60	3	67.67	68.20	-2	7,000	-0.03%
2020/08/03	8	66.66	0	0.00	66.60	8	7,102	0.11%
2020/07/31	2	67.50	0	0.00	67.40	2	7,062	0.03%
2020/07/30	3	67.43	0	0.00	67.80	3	7,082	0.04%
2020/07/29	104	67.51	0	0.00	67.30	104	7,097	1.47%	大買/鉅額交易
2020/07/28	3	67.33	1	67.70	67.50	2	7,182	0.03%
2020/07/27	4	68.68	5	69.06	68.40	-1	7,270	-0.01%
2020/07/24	3	70.17	0	0.00	69.80	3	7,267	0.04%
2020/07/23	5	70.62	0	0.00	70.60	5	7,237	0.07%
2020/07/20	0	0.00	3	70.73	71.00	-3	7,410	-0.04%
2020/07/17	0	0.00	1	71.30	71.00	-1	7,470	-0.01%
2020/07/15	2	71.10	1	71.20	71.40	1	7,591	0.01%
2020/07/14	0	0.00	0	71.30	71.00	0	7,625	0.00%
2020/07/13	0	0.00	2	71.10	71.00	-2	7,686	-0.03%
2020/07/10	5	71.06	1	71.20	71.00	4	7,723	0.05%
2020/07/09	2	72.25	0	0.00	72.00	2	7,708	0.03%
2020/07/08	3	72.33	0	0.00	72.30	3	7,694	0.04%
2020/07/07	4	72.85	0	0.00	72.70	4	7,688	0.05%
2020/07/06	0	0.00	1	73.70	73.30	-1	7,677	-0.01%
2020/07/03	0	0.00	3	73.47	73.40	-3	7,705	-0.04%
2020/07/02	16.1	72.81	0	0.00	72.80	16.1	7,801	0.21%
2020/07/01	10	72.51	4	72.60	72.50	6	7,861	0.08%
2020/06/30	1	75.40	1	75.50	75.70	0	7,763	0.00%
2020/06/29	1	75.00	5	74.96	75.00	-4	7,660	-0.05%
2020/06/24	1	75.70	4	75.50	75.50	-3	7,519	-0.04%
2020/06/23	5	74.50	0	0.00	75.00	5	7,429	0.07%
2020/06/22	7	74.36	0	0.00	74.10	7	7,347	0.10%
2020/06/19	4	73.40	0	0.00	73.10	4	7,323	0.05%
2020/06/17	2	74.15	1	73.70	73.90	1	7,346	0.01%
2020/06/16	0	0.00	1	74.00	73.90	-1	7,547	-0.01%
2020/06/12	0	0.00	3	73.83	74.20	-3	7,939	-0.04%
2020/06/11	5	76.14	5	75.70	75.30	0	8,074	0.00%
2020/06/09	1	76.00	0	0.00	77.00	1	8,344	0.01%
2020/06/08	4	76.00	2	76.30	76.80	2	8,429	0.02%
2020/06/04	1	74.70	1	74.80	75.10	0	8,403	0.00%
2020/06/03	0	0.00	3	74.33	74.90	-3	8,517	-0.04%
2020/06/02	2	73.05	1	73.00	73.20	1	8,431	0.01%
2020/06/01	0	0.00	2	72.90	72.50	-2	8,458	-0.02%
2020/05/29	0	0.00	3	71.70	72.00	-3	8,442	-0.04%
2020/05/28	102	72.59	5	72.70	72.00	97	8,344	1.16%	大買/
2020/05/26	1	72.70	1	72.80	72.70	0	8,444	0.00%
2020/05/25	7	71.77	0	0.00	71.90	7	8,529	0.08%
2020/05/22	2	72.70	0	0.00	72.20	2	8,514	0.02%
2020/05/21	0	0.00	7	73.50	73.70	-7	8,494	-0.08%
2020/05/20	1	73.00	0	0.00	73.20	1	8,456	0.01%
2020/05/19	0	0.00	2	73.20	73.20	-2	8,431	-0.02%
2020/05/18	1	72.30	5	72.40	72.10	-4	8,353	-0.05%
2020/05/14	2.2	72.62	3	72.67	72.60	-0.8	8,281	-0.01%
2020/05/12	5	73.42	0	0.00	73.40	5	8,200	0.06%
2020/05/11	3	75.00	0	0.00	74.70	3	8,123	0.04%
2020/05/08	2	73.75	0	0.00	73.70	2	8,029	0.02%
2020/05/06	5	72.98	1	73.10	72.60	4	7,925	0.05%
2020/05/05	8	72.99	0	0.00	72.80	8	7,947	0.10%
2020/05/04	7	72.96	21	72.71	72.90	-14	7,968	-0.18%
2020/04/30	2	73.30	3	74.27	75.90	-1	7,851	-0.01%
2020/04/29	11	70.92	5	71.70	71.80	6	7,706	0.08%
2020/04/28	6	70.35	6	70.27	70.40	0	7,663	0.00%
2020/04/27	13	70.30	3	70.50	70.20	10	7,813	0.13%
2020/04/24	6.2	68.33	0	0.00	68.30	6.2	7,728	0.08%
2020/04/23	3	68.50	2	69.00	68.70	1	7,685	0.01%
2020/04/22	3.2	68.30	0.1	68.80	68.30	3.1	7,579	0.04%
2020/04/21	2	68.90	0	0.00	68.90	2	7,531	0.03%
2020/04/20	3	70.37	0	0.00	70.30	3	7,435	0.04%
2020/04/17	2.2	71.48	2	72.20	71.10	0.2	7,388	0.00%
2020/04/16	3	70.80	0	0.00	70.80	3	7,322	0.04%
2020/04/15	4	71.68	0	0.00	72.00	4	7,231	0.06%
2020/04/14	0.2	71.80	6	71.15	71.40	-5.9	7,200	-0.08%
2020/04/13	5.2	70.31	0	0.00	70.00	5.2	7,167	0.07%
2020/04/10	1.2	70.99	0	0.00	71.00	1.2	7,172	0.02%
2020/04/09	3	70.80	1	70.20	70.60	2	7,144	0.03%
2020/04/08	2	70.20	0	0.00	70.90	2	7,095	0.03%
2020/04/07	7	69.47	15	69.52	69.90	-8	7,022	-0.11%
2020/04/06	2.2	67.85	2	68.60	68.00	0.2	6,954	0.00%
2020/04/01	1	66.50	0	0.00	66.20	1	6,876	0.01%
2020/03/31	6	67.50	2	68.60	67.00	4	6,789	0.06%
2020/03/30	2	65.80	1	65.90	67.70	1	6,689	0.01%
2020/03/27	4	69.00	0	0.00	68.00	4	6,622	0.06%
2020/03/25	0.2	68.60	0	0.00	68.50	0.2	6,632	0.00%
2020/03/24	1	65.80	2	65.50	65.20	-1	6,555	-0.02%
2020/03/23	2	62.00	1	62.10	62.00	1	6,519	0.02%
2020/03/20	8	62.14	1	65.10	65.10	7	6,384	0.11%
2020/03/19	3	59.17	4	59.88	59.30	-1	6,141	-0.02%
2020/03/18	6	63.53	0	0.00	61.70	6	5,924	0.10%
2020/03/17	3	66.17	19	65.73	66.20	-16	5,653	-0.28%
2020/03/16	4	69.78	0	0.00	69.20	4	5,448	0.07%
2020/03/13	4	69.55	3	69.57	72.30	1	5,261	0.02%
2020/03/12	14	75.11	1	74.90	75.10	13	4,944	0.26%
2020/03/11	3	77.70	0	0.00	77.50	3	4,766	0.06%
2020/03/10	2	77.00	5	77.22	77.60	-3	4,705	-0.06%
2020/03/09	12	78.19	1	78.30	77.70	11	4,600	0.24%
2020/03/06	4	80.53	0	0.00	80.50	4	4,392	0.09%
2020/03/04	2	81.55	0	0.00	81.80	2	4,328	0.05%
2020/03/02	1	80.80	1	81.70	81.00	0	4,251	0.00%
2020/02/27	1	81.30	0	0.00	82.20	1	4,352	0.02%
2020/02/26	14	81.53	1	81.30	81.20	13	4,295	0.30%
2020/02/25	4	82.73	0	0.00	82.60	4	4,166	0.10%
2020/02/24	2	84.00	0	0.00	83.10	2	4,121	0.05%
2020/02/20	1	84.60	0	0.00	84.40	1	4,128	0.02%
2020/02/19	0	0.00	1	85.50	85.40	-1	4,124	-0.02%
2020/02/14	1	85.10	0	0.00	85.20	1	4,164	0.02%
2020/02/13	3	85.17	1	85.20	85.40	2	4,174	0.05%
2020/02/11	1	84.20	1	84.20	83.90	0	4,218	0.00%
2020/02/10	0	0.00	1	83.80	83.90	-1	4,240	-0.02%
2020/02/06	3	83.53	0	0.00	84.30	3	4,328	0.07%
2020/02/05	1	82.40	0	0.00	82.50	1	4,278	0.02%
2020/02/03	2	83.00	3	83.50	83.80	-1	4,208	-0.02%
2020/01/31	3	84.97	0	0.00	84.90	3	4,171	0.07%
2020/01/30	9	85.16	4	85.60	84.70	5	4,124	0.12%
2020/01/14	1	87.50	0	0.00	87.90	1	4,011	0.02%
2020/01/13	1.1	87.71	0	0.00	87.50	1.1	3,995	0.03%
2020/01/10	3	86.90	0	0.00	87.10	3	4,008	0.07%
2020/01/09	7	87.00	0	0.00	87.20	7	4,019	0.17%
2020/01/08	7	87.07	0	0.00	86.60	7	4,066	0.17%
2020/01/07	2	87.45	0	0.00	87.40	2	4,027	0.05%
2020/01/02	1	87.60	0	0.00	87.70	1	4,006	0.02%
2019/12/30	0	0.00	1	89.20	88.00	-1	3,985	-0.03%
2019/12/25	1	88.70	1	89.00	88.90	0	4,035	0.00%
2019/12/24	1	89.20	5	89.30	89.00	-4	4,071	-0.10%
2019/12/23	2	89.00	0	0.00	89.40	2	4,086	0.05%
2019/12/20	2	88.35	0	0.00	88.90	2	4,095	0.05%
2019/12/18	2	88.10	2	88.20	88.30	0	4,047	0.00%
2019/12/17	1	87.20	1	87.70	88.20	0	4,054	0.00%
2019/12/11	6	86.50	0	0.00	86.70	6	4,204	0.14%
2019/12/10	2	86.60	0	0.00	86.70	2	4,215	0.05%
2019/12/09	1	86.60	1	86.70	86.50	0	4,258	0.00%
2019/12/06	1	86.80	0	0.00	86.70	1	4,267	0.02%
2019/12/05	2	86.80	0	0.00	86.60	2	4,293	0.05%
2019/12/02	8	86.96	0	0.00	87.00	8	4,392	0.18%
2019/11/26	0	0.00	1	88.70	88.10	-1	4,463	-0.02%
2019/11/25	0	0.00	1	87.70	87.80	-1	4,310	-0.02%
2019/11/22	2	86.90	0	0.00	87.40	2	4,417	0.05%
2019/11/20	1	86.60	0	0.00	86.50	1	4,467	0.02%
2019/11/19	0	0.00	1	86.90	87.00	-1	4,468	-0.02%
2019/11/18	1	87.20	0	0.00	87.40	1	4,468	0.02%
2019/11/15	0	0.00	2	87.40	87.40	-2	4,500	-0.04%
2019/11/14	0	0.00	1	87.10	87.50	-1	4,508	-0.02%
2019/11/13	3	87.10	0	0.00	87.20	3	4,575	0.07%
2019/11/11	3	87.70	1	87.60	87.50	2	4,695	0.04%
2019/11/07	1	89.70	0	0.00	89.40	1	4,875	0.02%
2019/11/06	0	0.00	1	89.70	89.90	-1	4,961	-0.02%
2019/11/04	1	89.00	0	0.00	90.10	1	5,109	0.02%
2019/10/30	0	0.00	1	89.00	89.10	-1	5,318	-0.02%
2019/10/29	3	88.70	0	0.00	88.70	3	5,353	0.06%
2019/10/23	1	88.80	0	0.00	88.50	1	5,500	0.02%
2019/10/21	3	88.47	0	0.00	88.20	3	5,502	0.05%
2019/10/17	6	87.85	0	0.00	87.90	6	5,523	0.11%
2019/10/16	1	87.90	0	0.00	88.00	1	5,509	0.02%
2019/10/04	1	86.60	0	0.00	86.40	1	5,658	0.02%
2019/09/25	2	87.90	0	0.00	88.30	2	5,841	0.03%
2019/09/24	1	88.50	0	0.00	88.80	1	5,871	0.02%
2019/09/18	3	89.60	1.3	89.81	90.30	1.7	6,252	0.03%
2019/09/17	3	91.03	1	90.00	90.10	2	6,305	0.03%
2019/09/16	1	92.40	10	91.91	91.50	-9	6,405	-0.14%
2019/09/12	1	89.40	2	89.10	89.20	-1	6,316	-0.02%
2019/09/11	1	88.30	0	0.00	88.50	1	6,368	0.02%
2019/09/10	9	88.81	0	0.00	88.40	9	6,358	0.14%
2019/09/09	4	88.65	1	88.20	88.40	3	6,387	0.05%
2019/09/05	3	89.17	2	89.30	89.50	1	6,414	0.02%
2019/09/04	1	88.00	0	0.00	87.60	1	6,405	0.02%
2019/09/03	1	87.00	1	87.50	86.80	0	6,397	0.00%
2019/09/02	1	88.00	0	0.00	87.50	1	6,379	0.02%
2019/08/30	1	88.10	4	87.65	88.10	-3	6,415	-0.05%
2019/08/29	1	85.20	0	0.00	85.90	1	6,386	0.02%
2019/08/28	1	85.30	0	0.00	85.10	1	6,440	0.02%
2019/08/21	2	87.55	0	0.00	86.90	2	6,410	0.03%
2019/08/20	2	86.55	1	87.10	87.10	1	6,364	0.02%
2019/08/16	1	86.70	0	0.00	86.20	1	6,343	0.02%
2019/08/15	3	85.50	0	0.00	85.30	3	6,293	0.05%
2019/08/14	2	87.25	0	0.00	86.50	2	6,295	0.03%
2019/08/13	1	86.50	2	86.00	86.30	-1	6,275	-0.02%
2019/08/12	1.4	86.66	0	0.00	86.10	1.4	6,185	0.02%
2019/08/08	2	88.80	0	0.00	88.60	2	6,104	0.03%
2019/08/07	2	89.40	0	0.00	89.10	2	6,045	0.03%
2019/08/06	1	89.00	1	88.70	89.20	0	6,044	0.00%
2019/08/02	2	92.15	0	0.00	92.00	2	5,867	0.03%
2019/08/01	2	93.80	0	0.00	93.90	2	5,898	0.03%
2019/07/31	1	95.10	0	0.00	95.00	1	5,872	0.02%
2019/07/30	2	95.05	0	0.00	95.10	2	5,894	0.03%
2019/07/29	1	95.20	0	0.00	95.30	1	5,901	0.02%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/25	1	96.10	0	0.00	96.10	1	5,895	0.02%
2019/07/22	2	96.60	0	0.00	96.50	2	5,937	0.03%
2019/07/19	2	96.60	0	0.00	96.50	2	5,955	0.03%
2019/07/11	1	98.30	0	0.00	98.30	1	5,994	0.02%
2019/07/08	2	99.45	0	0.00	99.00	2	6,010	0.03%
2019/07/03	2	100.50	0	0.00	100.50	2	6,028	0.03%
2019/07/02	0.2	101.50	0	0.00	100.50	0.2	6,120	0.00%
2019/07/01	3	102.50	1	102.50	102.00	2	6,077	0.03%
2019/06/28	0.1	103.50	0	0.00	103.00	0.1	6,002	0.00%
2019/06/26	1	102.50	0	0.00	102.00	1	5,990	0.02%
2019/05/10	0	0.00	5	107.50	107.00	-5	5,802	-0.09%
2019/05/09	1	106.00	0	0.00	106.00	1	5,809	0.02%
2019/05/08	0	0.00	5	109.50	108.50	-5	5,724	-0.09%
2019/05/03	0	0.00	1	112.00	112.00	-1	5,640	-0.02%
2019/04/19	0	0.00	2	109.00	108.50	-2	5,526	-0.04%
2019/04/01	2	110.75	7	112.00	110.00	-5	5,701	-0.09%
2019/03/28	0	0.00	1	110.50	109.50	-1	5,587	-0.02%
2019/03/04	0	0.00	1	107.00	106.50	-1	5,751	-0.02%
2019/02/25	10	107.50	0	0.00	107.00	10	5,595	0.18%
2019/02/12	2	104.00	0	0.00	104.50	2	5,184	0.04%
2019/02/11	1	103.50	0	0.00	103.50	1	5,174	0.02%
2019/01/09	0	0.00	12	107.17	108.50	-12	5,380	-0.22%
2019/01/07	0	0.00	1	104.50	104.50	-1	5,151	-0.02%
2019/01/03	1	99.30	0	0.00	100.00	1	5,549	0.02%
2019/01/02	1	100.00	0	0.00	99.70	1	5,581	0.02%
2018/12/28	0	0.00	1	103.00	105.00	-1	5,584	-0.02%
2018/12/27	0	0.00	3	102.17	102.50	-3	5,677	-0.05%
2018/12/25	3	99.93	3	100.00	101.50	0	5,835	0.00%
2018/12/04	1	108.00	0	0.00	107.00	1	7,263	0.01%
2018/12/03	1	107.50	0	0.00	107.50	1	7,251	0.01%
2018/11/28	2	104.00	0	0.00	104.50	2	7,174	0.03%
2018/11/06	10	110.00	0	0.00	110.00	10	7,200	0.14%
2018/10/26	0	0.00	2	108.00	107.50	-2	7,158	-0.03%
2018/10/19	1	112.00	0	0.00	113.50	1	7,031	0.01%
2018/10/12	3	114.00	0	0.00	118.50	3	6,930	0.04%
2018/10/11	2	115.00	1	116.00	114.00	1	6,817	0.01%
2018/10/09	0	0.00	1	124.50	124.00	-1	6,592	-0.02%
2018/09/27	0	0.00	1	127.50	127.50	-1	6,435	-0.02%
2018/09/26	2	125.75	1	127.50	125.00	1	6,466	0.02%
2018/09/25	1	126.00	0	0.00	126.50	1	6,583	0.02%
2018/09/14	0	0.00	1	121.50	121.50	-1	6,739	-0.01%
2018/09/13	0	0.00	4	119.25	120.50	-4	6,742	-0.06%
2018/09/12	2	117.00	0	0.00	118.00	2	6,740	0.03%
2018/09/11	1	117.50	0	0.00	118.50	1	6,854	0.01%
2018/09/10	1	118.00	0	0.00	118.50	1	7,005	0.01%
2018/08/29	0	0.00	1	122.00	122.00	-1	7,451	-0.01%
2018/08/28	1	122.50	0	0.00	123.00	1	7,511	0.01%
2018/08/27	0	0.00	0.1	123.00	123.50	-0.1	7,587	0.00%
2018/08/07	0	119.50	0	0.00	120.00	0	9,189	0.00%
2018/08/01	1	119.50	0	0.00	120.00	1	9,409	0.01%
2018/07/23	1	112.50	0	0.00	114.00	1	9,375	0.01%
2018/07/17	0	0.00	1	111.50	112.50	-1	9,511	-0.01%
2018/07/09	0	0.00	1	114.50	115.50	-1	9,664	-0.01%
2018/07/03	1	124.00	0	0.00	124.00	1	9,268	0.01%
2018/06/26	1	118.50	0	0.00	118.00	1	8,530	0.01%
2018/05/23	0	0.00	2	117.00	116.50	-2	6,865	-0.03%
2018/05/16	0	0.00	3	115.17	115.50	-3	7,113	-0.04%
2018/05/15	3	113.83	1	112.50	112.50	2	7,279	0.03%
2018/05/14	0	0.00	4	115.13	114.50	-4	7,318	-0.05%
2018/05/11	0	0.00	4	114.50	114.50	-4	7,367	-0.05%
2018/05/10	2	110.25	0	0.00	110.50	2	7,277	0.03%
2018/05/08	2	110.75	0	0.00	111.00	2	7,251	0.03%
2018/04/27	0	0.00	1	109.00	108.50	-1	7,513	-0.01%
2018/04/24	0	0.00	1	107.50	107.00	-1	7,502	-0.01%
2018/04/19	0	0.00	1	110.00	109.50	-1	7,464	-0.01%
2018/04/16	1	109.00	0	0.00	109.50	1	7,631	0.01%
2018/04/11	4	110.38	0	0.00	111.50	4	7,953	0.05%
2018/04/09	0	0.00	3	111.00	112.00	-3	8,083	-0.04%
2018/03/23	1	109.00	0	0.00	110.00	1	8,368	0.01%
2018/03/22	2	111.50	0	0.00	111.00	2	8,418	0.02%
2018/03/21	1	110.50	1	111.50	111.00	0	8,354	0.00%
2018/03/20	1	110.00	4	110.00	110.50	-3	8,425	-0.04%
2018/03/16	6	109.50	0	0.00	110.00	6	8,428	0.07%
2018/03/05	2	105.00	0	0.00	105.00	2	8,483	0.02%
2018/01/09	0	0.00	1	109.50	110.00	-1	5,373	-0.02%
2018/01/05	0	0.00	3	104.50	104.00	-3	5,000	-0.06%