先進光 (3362)-凱基-三重券商分點個股進出

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
211.0
漲跌
▲4.0
漲幅
+1.93%
成交量
1,681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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/23	0	0.00	1	213.00	211.00	-1	1,773	-0.06%
2024/05/22	0	0.00	1	207.00	207.00	-1	1,822	-0.05%
2024/05/21	3	208.17	0	0.00	205.50	3	1,959	0.15%
2024/05/17	0	0.00	1	219.00	214.50	-1	2,203	-0.05%
2024/05/16	1	209.00	0	0.00	223.00	1	2,258	0.04%
2024/05/15	1	208.00	2	210.50	203.00	-1	2,262	-0.04%
2024/05/14	1	207.50	3	206.17	206.50	-2	2,352	-0.09%
2024/05/13	0	0.00	6	200.50	198.00	-6	2,422	-0.25%
2024/05/10	10	196.90	3	190.67	198.50	7	2,512	0.28%
2024/05/09	1	204.00	0	0.00	200.00	1	2,618	0.04%
2024/05/08	0	0.00	0.2	203.11	202.50	-0.2	2,843	-0.01%
2024/05/03	1	207.00	0	0.00	205.50	1	2,993	0.03%
2024/04/30	1	207.50	0	0.00	206.50	1	3,122	0.03%
2024/04/26	0	0.00	0.1	206.50	201.50	-0.1	3,294	0.00%
2024/04/24	1	203.00	0	0.00	206.50	1	3,335	0.03%
2024/04/23	0	0.00	5	196.70	196.50	-5	3,350	-0.15%
2024/04/19	1	199.50	0	0.00	201.00	1	3,414	0.03%
2024/04/18	1	205.00	0	207.00	205.50	1	3,499	0.03%
2024/04/17	0	207.00	0	0.00	206.50	0	3,525	0.00%
2024/04/15	3.1	210.64	0	0.00	206.00	3.1	3,516	0.09%
2024/04/12	3	227.50	2	229.75	228.00	1	3,475	0.03%
2024/04/10	4.1	224.63	0	0.00	224.00	4.1	3,478	0.12%
2024/04/09	2	229.50	0	0.00	229.00	2	3,469	0.06%
2024/04/08	1	228.50	2	234.00	236.50	-1	3,431	-0.03%
2024/04/02	1	222.50	0	0.00	222.00	1	3,430	0.03%
2024/04/01	2	226.50	2	226.00	225.00	0	3,475	0.00%
2024/03/29	0	0.00	3	226.17	226.00	-3	3,495	-0.09%
2024/03/28	1	225.00	1	230.00	223.00	0	3,594	0.00%
2024/03/27	4.1	223.23	1	227.00	227.50	3.1	3,675	0.08%
2024/03/26	4	229.13	1	228.50	224.50	3	3,720	0.08%
2024/03/25	0	0.00	2	238.00	239.00	-2	3,731	-0.05%
2024/03/22	0	0.00	2	229.50	231.00	-2	3,744	-0.05%
2024/03/21	0.1	230.00	0	0.00	227.50	0.1	3,755	0.00%
2024/03/20	2	234.75	1	236.50	232.50	1	3,793	0.03%
2024/03/19	1	232.00	0	0.00	231.00	1	3,961	0.03%
2024/03/15	2	234.25	3	236.00	232.00	-1	4,094	-0.02%
2024/03/14	0	0.00	1	231.00	230.00	-1	4,052	-0.02%
2024/03/13	6.1	228.88	5	233.90	228.00	1.1	4,023	0.03%
2024/03/12	7	240.86	4	241.25	240.00	3	3,978	0.08%
2024/03/11	8.1	237.27	7	251.29	237.00	1.1	3,942	0.03%
2024/03/08	0	0.00	2	261.01	260.00	-2	3,879	-0.05%
2024/03/05	0.1	272.00	9	278.00	280.00	-8.9	3,909	-0.23%
2024/03/01	0	0.00	2	280.00	279.50	-2	4,073	-0.05%
2024/02/29	0	0.00	0.1	278.00	283.00	-0.1	4,216	0.00%
2024/02/27	0	0.00	4	277.00	278.00	-4	4,405	-0.09%
2024/02/26	3	268.50	19	273.76	275.50	-16	4,929	-0.32%
2024/02/23	20	265.95	0	0.00	261.50	20	5,136	0.39%
2024/02/22	15	281.00	2.1	274.71	281.00	12.9	5,227	0.25%
2024/02/21	12	254.96	11	257.00	259.00	1	5,205	0.02%
2024/02/20	6	247.83	4	250.88	251.00	2	5,118	0.04%
2024/02/19	6	239.08	12.1	240.19	242.00	-6.1	5,087	-0.12%
2024/02/16	5	223.80	22	227.25	225.50	-17	5,044	-0.34%
2024/02/15	5	223.20	2	223.75	222.00	3	4,979	0.06%
2024/02/05	12.1	212.26	34	211.96	212.00	-21.9	4,882	-0.45%
2024/02/02	2	211.50	1	212.00	210.00	1	4,828	0.02%
2024/02/01	49	205.65	61	207.89	208.00	-12	4,740	-0.25%
2024/01/31	33	193.77	29	202.60	205.00	4	4,613	0.09%
2024/01/30	56	190.21	7.1	191.39	193.00	48.9	4,390	1.11%
2024/01/29	0	0.00	5	185.20	184.50	-5	4,327	-0.12%
2024/01/26	4	180.75	0	0.00	180.00	4	4,282	0.09%
2024/01/25	2	178.00	0	0.00	179.00	2	4,282	0.05%
2024/01/24	4	184.88	5	185.50	182.00	-1	4,252	-0.02%
2024/01/23	2	180.50	13	182.96	182.50	-11	4,195	-0.26%
2024/01/22	2	175.00	54	174.91	173.00	-52	4,064	-1.28%
2024/01/19	50	172.90	1	170.50	174.00	49	4,044	1.21%
2024/01/18	2	171.75	1	172.50	171.50	1	4,034	0.02%
2024/01/17	0	0.00	1	174.50	170.00	-1	4,083	-0.02%
2024/01/16	0	0.00	2	176.75	173.50	-2	4,073	-0.05%
2024/01/15	3	180.33	1	177.50	176.50	2	4,060	0.05%
2024/01/12	3	176.83	13.3	176.87	176.50	-10.3	4,027	-0.25%
2024/01/11	1	169.00	1	170.00	169.50	0	3,990	0.00%
2024/01/08	1	165.00	1	165.00	165.00	0	4,003	0.00%
2024/01/05	4	166.75	0.2	167.50	165.50	3.8	4,013	0.09%
2024/01/04	1	167.00	4	166.75	166.00	-3	4,005	-0.07%
2023/12/29	2	174.50	0	0.00	173.00	2	4,104	0.05%
2023/12/28	10	175.00	0	0.00	174.00	10	4,099	0.24%
2023/12/27	14	174.89	22	176.55	176.50	-8	4,090	-0.20%
2023/12/26	0	0.00	1	171.00	172.50	-1	4,061	-0.02%
2023/12/25	14	171.32	2	171.00	170.00	12	4,054	0.30%
2023/12/22	3	175.33	7	178.50	178.00	-4	4,026	-0.10%
2023/12/21	9	169.22	9	173.72	175.50	0	3,936	0.00%
2023/12/20	4	170.50	1	168.00	169.50	3	3,904	0.08%
2023/12/19	2.1	162.01	1	163.00	165.00	1.1	3,858	0.03%
2023/12/18	2.1	168.49	0	0.00	166.00	2.1	3,850	0.05%
2023/12/15	3	171.50	1	171.00	169.50	2	3,849	0.05%
2023/12/14	4.3	180.09	1	184.00	174.00	3.3	3,830	0.08%
2023/12/13	7	183.64	3	186.83	181.50	4	3,678	0.11%
2023/12/12	2	184.00	1	187.50	188.00	1	3,706	0.03%
2023/12/05	5	181.00	0	0.00	181.00	5	3,896	0.13%
2023/12/04	8	191.38	0	186.00	186.00	8	3,925	0.20%
2023/12/01	9	189.28	7	190.86	193.00	2	4,045	0.05%
2023/11/30	1	184.00	9.1	183.48	184.50	-8.1	4,017	-0.20%
2023/11/29	1	178.00	0	0.00	180.00	1	3,999	0.03%
2023/11/28	8	178.75	5	178.60	178.50	3	3,986	0.08%
2023/11/27	22	182.70	4	185.50	182.50	18	3,836	0.47%
2023/11/24	6	181.83	4	184.08	185.50	2	3,690	0.05%
2023/11/22	2	170.50	77	167.53	175.00	-75	2,948	-2.54%
2023/11/21	47	157.31	29	160.83	159.50	18	2,727	0.66%
2023/11/20	5	155.60	7	155.07	154.00	-2	2,573	-0.08%
2023/11/17	0	0.00	10	149.50	149.50	-10	2,463	-0.41%
2023/11/16	11	147.23	5	153.00	145.50	6	2,577	0.23%
2023/11/15	0	0.00	15	147.57	148.50	-15	2,588	-0.58%
2023/11/14	0	139.00	0	0.00	139.50	0	3,031	0.00%
2023/11/10	3.1	137.97	2	137.00	137.00	1.1	3,329	0.03%
2023/11/07	0	0.00	1	141.50	141.00	-1	3,880	-0.03%
2023/11/06	0	0.00	1	143.50	140.50	-1	4,015	-0.02%
2023/11/03	0	0.00	1	138.50	137.00	-1	4,094	-0.02%
2023/11/01	2	135.50	1	137.50	134.00	1	4,229	0.02%
2023/10/31	1	145.00	3	140.50	135.00	-2	4,239	-0.05%
2023/10/30	0	0.00	1	142.50	142.50	-1	4,225	-0.02%
2023/10/27	2	141.25	3	143.00	143.00	-1	4,223	-0.02%
2023/10/26	1	138.50	0	0.00	140.50	1	4,220	0.02%
2023/10/25	2	141.50	2	145.50	141.50	0	4,212	0.00%
2023/10/24	1	139.00	1	135.50	138.50	0	4,162	0.00%
2023/10/23	0	136.93	1	134.00	136.00	-1	4,204	-0.02%
2023/10/20	1	132.01	0	0.00	134.50	1	4,214	0.02%
2023/10/19	2	138.00	3	138.00	136.00	-1	4,254	-0.02%
2023/10/18	3	131.67	2	132.00	131.00	1	4,335	0.02%
2023/10/17	1	141.00	0	0.00	138.00	1	4,456	0.02%
2023/10/16	4	140.13	0	0.00	139.00	4	4,713	0.09%
2023/10/13	1	142.00	0	0.00	141.50	1	5,016	0.02%
2023/10/11	11.1	144.32	2	146.50	142.50	9.1	5,572	0.16%
2023/10/06	1	147.50	0	0.00	147.50	1	5,727	0.02%
2023/10/05	1	148.00	4	154.13	148.00	-3	5,927	-0.05%
2023/10/04	1	145.00	1	146.00	145.50	0	6,157	0.00%
2023/10/03	3	143.50	0	0.00	143.50	3	6,581	0.05%
2023/10/02	2	149.00	3	150.33	149.00	-1	6,962	-0.01%
2023/09/28	0	0.00	1	147.00	145.50	-1	7,335	-0.01%
2023/09/27	13.1	139.74	11	145.50	145.50	2.1	7,601	0.03%
2023/09/26	1	147.00	0	0.00	147.00	1	7,602	0.01%
2023/09/25	5	151.40	4.1	153.98	149.50	1	7,599	0.01%
2023/09/22	1	149.00	1	151.00	151.50	0	7,576	0.00%
2023/09/20	3	148.00	1	148.00	148.00	2	7,553	0.03%
2023/09/19	2	154.25	1	150.00	149.50	1	7,566	0.01%
2023/09/18	1	158.00	1	152.50	152.00	0	7,574	0.00%
2023/09/15	11	158.64	5.2	157.80	155.00	5.9	7,539	0.08%
2023/09/14	0	0.00	12.2	157.50	157.50	-12.2	7,413	-0.16%
2023/09/13	3.1	142.52	0	0.00	143.50	3.1	7,366	0.04%
2023/09/12	0.1	144.50	0	0.00	143.00	0.1	7,359	0.00%
2023/09/11	2.1	150.11	0	0.00	145.50	2.1	7,396	0.03%
2023/09/08	3	155.17	1	153.50	153.00	2	7,394	0.03%
2023/09/07	0	0.00	3	157.67	158.50	-3	7,410	-0.04%
2023/09/06	4	158.13	0	0.00	158.00	4	7,450	0.05%
2023/09/04	0	0.00	1	160.00	162.50	-1	7,472	-0.01%
2023/08/31	0	0.00	4	160.50	158.00	-4	7,609	-0.05%
2023/08/22	9	156.17	2	153.25	154.50	7	8,287	0.08%
2023/08/21	5	155.60	3	155.00	155.00	2	8,156	0.02%
2023/08/18	18	165.17	13.1	164.67	158.00	4.9	8,053	0.06%
2023/08/17	2	149.25	4.2	160.09	162.50	-2.2	7,568	-0.03%
2023/08/16	0.1	147.90	1	147.00	148.00	-0.9	7,375	-0.01%
2023/08/15	1	146.97	4	147.00	148.00	-3	7,370	-0.04%
2023/08/14	3.1	146.39	2	145.25	145.50	1.1	7,445	0.01%
2023/08/11	2	145.01	9	146.61	144.00	-7	7,296	-0.10%
2023/08/10	10	137.35	5	140.10	134.50	5	7,168	0.07%
2023/08/09	2.1	134.95	0	0.00	134.00	2.1	7,041	0.03%
2023/08/08	4	143.88	0	0.00	142.00	4	6,934	0.06%
2023/08/04	0	0.00	6	150.04	153.00	-6	6,816	-0.09%
2023/08/02	6	143.00	6	150.66	143.50	0	6,813	0.00%
2023/08/01	1	143.00	0	0.00	146.00	1	6,804	0.01%
2023/07/31	5	145.50	0	0.00	146.00	5	6,825	0.07%
2023/07/28	0	0.00	0	150.00	148.50	0	6,868	0.00%
2023/07/27	0	0.00	2	147.25	148.50	-2	6,885	-0.03%
2023/07/26	1	144.00	0	0.00	142.50	1	6,922	0.01%
2023/07/25	1	150.50	2	151.00	150.50	-1	6,883	-0.01%
2023/07/24	4	148.13	0	152.00	148.50	4	6,876	0.06%
2023/07/21	3	155.17	1	153.50	157.50	2	6,847	0.03%
2023/07/20	4	152.50	2	155.00	156.50	2	6,734	0.03%
2023/07/19	6	155.42	19	155.50	155.00	-13	6,591	-0.20%
2023/07/18	22	151.45	13	150.50	147.00	9	6,367	0.14%
2023/07/17	8	141.56	46	145.13	150.50	-38	6,100	-0.62%
2023/07/14	57	134.61	48.1	130.19	137.00	8.9	5,895	0.15%
2023/07/13	21	125.43	15	127.07	125.00	6	5,633	0.11%
2023/07/12	13	126.08	7	123.71	123.00	6	5,470	0.11%
2023/07/11	31	126.02	27	124.61	129.00	4	5,292	0.08%
2023/07/10	26	125.02	25.2	126.61	121.00	0.8	4,986	0.02%
2023/07/07	17.1	119.54	26.8	119.82	119.50	-9.7	4,576	-0.21%
2023/07/06	13.3	116.62	14.1	117.62	113.00	-0.8	4,203	-0.02%
2023/07/05	10.1	113.28	17.1	114.66	117.50	-7	3,888	-0.18%
2023/07/04	6.1	105.51	9.3	105.46	107.00	-3.2	3,632	-0.09%
2023/07/03	1	103.50	1	102.00	102.00	0	3,593	0.00%
2023/06/30	0	0.00	1	102.50	102.50	-1	3,629	-0.03%
2023/06/29	0.1	100.50	0	0.00	101.50	0.1	3,693	0.00%
2023/06/28	1	101.50	1	99.20	99.60	0	3,801	0.00%
2023/06/27	2	102.00	1	103.00	100.00	1	4,008	0.02%
2023/06/26	3.1	100.80	2	103.00	103.00	1.1	3,999	0.03%
2023/06/21	0.1	100.00	2	100.10	99.40	-1.9	3,998	-0.05%
2023/06/20	4.2	99.16	2	101.50	99.00	2.2	4,063	0.05%
2023/06/19	2	103.00	1	103.00	102.00	1	4,072	0.02%
2023/06/16	2.2	102.02	2	102.50	101.50	0.2	4,079	0.00%
2023/06/15	4.2	101.66	4	101.75	102.00	0.2	4,077	0.01%
2023/06/14	2.1	106.76	9	106.61	105.50	-6.9	4,061	-0.17%
2023/06/13	0.2	104.75	1	107.00	106.50	-0.8	4,006	-0.02%
2023/06/12	3.3	105.36	4	107.25	105.00	-0.7	3,973	-0.02%
2023/06/09	5	104.80	12	104.42	105.00	-7	3,916	-0.18%
2023/06/08	7	98.41	1	97.80	97.80	6	3,847	0.16%
2023/06/07	1	100.00	0	0.00	100.00	1	3,904	0.03%
2023/06/06	14	99.89	5	100.50	100.50	9	4,321	0.21%
2023/06/05	7	107.36	15	107.73	106.50	-8	4,905	-0.16%
2023/06/02	24	105.73	18	105.94	104.50	6	5,298	0.11%
2023/06/01	14	106.43	34	106.38	105.00	-20	5,956	-0.34%
2023/05/31	4	101.63	4	101.13	101.00	0	6,135	0.00%
2023/05/30	8.4	101.12	10	102.35	101.00	-1.6	6,418	-0.02%
2023/05/29	7	99.40	8	98.68	99.50	-1	6,498	-0.02%
2023/05/26	4	95.48	3	94.63	93.90	1	6,433	0.02%
2023/05/25	2	96.30	2	96.75	96.10	0	6,463	0.00%
2023/05/24	1	97.00	0	0.00	95.80	1	6,596	0.02%
2023/05/23	2	98.80	4	97.60	97.40	-2	6,766	-0.03%
2023/05/22	2	98.35	1	97.40	97.90	1	6,736	0.01%
2023/05/19	8	97.19	5	96.90	97.10	3	6,716	0.04%
2023/05/18	30	101.31	15	100.27	97.00	15	6,641	0.23%
2023/05/17	1	94.40	4	97.33	99.10	-3	6,385	-0.05%
2023/05/16	3	90.73	2	91.75	90.10	1	6,303	0.02%
2023/05/15	3	88.00	3	88.37	88.80	0	6,263	0.00%
2023/05/12	1	88.00	13	88.08	89.70	-12	6,270	-0.19%
2023/05/11	4	88.83	2	90.20	88.10	2	6,277	0.03%
2023/05/10	1	89.40	0	0.00	90.00	1	6,310	0.02%
2023/05/09	2	89.95	0	0.00	89.10	2	6,390	0.03%
2023/05/08	1	91.20	0	0.00	91.10	1	6,388	0.02%
2023/05/05	1	94.30	1	92.60	92.20	0	6,426	0.00%
2023/05/04	2	94.90	3	94.37	92.70	-1	6,469	-0.02%
2023/05/03	1	92.40	1	92.10	92.00	0	6,419	0.00%
2023/05/02	0	0.00	2	95.05	94.50	-2	6,402	-0.03%
2023/04/28	2	92.55	0	0.00	91.50	2	6,351	0.03%
2023/04/27	0	0.00	0.1	90.50	92.20	-0.1	6,329	0.00%
2023/04/26	2	91.70	0	0.00	92.00	2	6,315	0.03%
2023/04/25	0	0.00	0.1	91.00	90.30	-0.1	6,313	0.00%
2023/04/24	1.1	94.32	1	93.70	93.30	0.1	6,280	0.00%
2023/04/21	5	94.54	0.1	96.40	92.90	4.9	6,260	0.08%
2023/04/20	4.1	96.86	6.1	97.45	96.00	-2	6,219	-0.03%
2023/04/19	2	99.20	7.1	99.22	98.50	-5.1	6,173	-0.08%
2023/04/18	5	101.00	1.1	100.98	100.00	4	6,121	0.06%
2023/04/17	1.1	105.05	0	0.00	105.00	1.1	6,062	0.02%
2023/04/14	2.1	104.02	2.1	103.95	103.00	-0.1	6,057	0.00%
2023/04/13	0	0.00	1	106.50	104.00	-1	6,024	-0.02%
2023/04/12	2.2	106.64	2	105.00	107.50	0.2	5,999	0.00%
2023/04/11	0	0.00	4	108.00	107.00	-4	5,991	-0.07%
2023/04/10	19.1	108.69	5	108.80	108.00	14.1	5,978	0.24%
2023/04/07	4	104.00	0	0.00	103.50	4	5,900	0.07%
2023/03/31	1	103.00	6	103.00	103.50	-5	5,837	-0.09%
2023/03/30	8	104.31	3	105.17	106.00	5	5,801	0.09%
2023/03/29	4	103.63	8	102.75	103.50	-4	5,745	-0.07%
2023/03/28	19	105.76	0.1	106.50	104.50	19	5,679	0.33%
2023/03/24	4	118.13	1.7	120.40	118.50	2.3	5,740	0.04%
2023/03/23	0.5	122.15	7.3	124.18	124.50	-6.8	5,717	-0.12%
2023/03/22	2.3	117.78	1.5	118.13	117.00	0.8	5,721	0.01%
2023/03/21	1.3	115.98	1	116.00	115.00	0.3	5,692	0.00%
2023/03/20	0	0.00	3	115.00	114.00	-3	5,683	-0.05%
2023/03/17	0.4	113.00	1	115.00	114.50	-0.7	5,722	-0.01%
2023/03/16	0.1	110.00	0.1	107.00	109.00	0	5,751	0.00%
2023/03/15	1.2	112.57	5.1	111.58	108.00	-4	5,801	-0.07%
2023/03/14	3.1	110.48	0	0.00	110.00	3.1	5,803	0.05%
2023/03/13	1	110.50	1	107.00	110.50	0	5,800	0.00%
2023/03/10	3	109.00	2.4	108.79	108.50	0.6	5,756	0.01%
2023/03/09	26.4	117.70	24.1	114.96	116.00	2.3	5,712	0.04%
2023/03/08	241	115.06	235.6	113.46	114.00	5.4	5,429	0.10%	大買/大賣/
2023/03/07	16.3	110.22	27	111.74	114.50	-10.7	4,766	-0.23%
2023/03/06	35.3	103.88	125.4	102.65	104.50	-90.1	4,331	-2.08%	大賣/
2023/03/03	10.2	95.75	23	97.45	98.60	-12.8	3,607	-0.35%
2023/03/02	17.8	88.08	49	89.03	89.70	-31.2	3,256	-0.96%
2023/03/01	17.5	86.07	37	86.17	85.50	-19.5	3,056	-0.64%
2023/02/24	12.1	84.06	22	83.72	83.30	-9.9	2,905	-0.34%
2023/02/23	7	83.13	6.2	83.23	83.10	0.8	2,893	0.03%
2023/02/22	39.6	82.98	24.3	82.64	82.80	15.3	2,931	0.52%
2023/02/21	65.7	84.83	21.3	85.55	87.40	44.4	2,949	1.51%
2023/02/20	0.2	79.20	2.2	78.35	79.50	-2	2,829	-0.07%
2023/02/17	0	0.00	1	79.00	78.20	-1	2,935	-0.03%
2023/02/16	0	0.00	7	78.57	78.30	-7	2,976	-0.24%
2023/02/15	3	77.23	0	0.00	77.10	3	3,126	0.10%
2023/02/14	1.2	79.01	1.2	78.72	78.10	0	3,151	0.00%
2023/02/10	2	78.95	3	78.10	78.10	-1	3,159	-0.03%
2023/02/09	1	77.90	1	78.70	78.70	0	3,152	0.00%
2023/02/08	1	78.00	1	78.30	78.00	0	3,147	0.00%
2023/02/07	2.1	78.55	6	79.38	78.70	-3.9	3,113	-0.13%
2023/02/06	5	75.46	0	0.00	76.00	5	3,051	0.16%
2023/02/03	3	76.20	3	77.23	76.50	0	3,042	0.00%
2023/02/02	0	0.00	2	76.95	76.50	-2	3,006	-0.07%
2023/02/01	0	0.00	1	71.90	72.80	-1	2,954	-0.03%
2023/01/31	1	72.00	3	72.20	72.10	-2	2,948	-0.07%
2023/01/30	3	71.13	2	71.25	71.20	1	2,945	0.03%
2023/01/16	1	68.70	0	0.00	69.10	1	2,951	0.03%
2023/01/12	1	69.10	0	0.00	69.10	1	2,926	0.03%
2023/01/10	2	70.00	0	0.00	70.00	2	2,933	0.07%
2023/01/09	1	71.80	2	72.10	71.90	-1	2,937	-0.03%
2023/01/06	0	0.00	1	71.60	71.40	-1	2,942	-0.03%
2023/01/04	1	71.00	2	70.95	71.10	-1	2,971	-0.03%
2022/12/29	5	67.20	6	68.80	70.30	-1	2,996	-0.03%
2022/12/26	1	71.80	1	71.60	72.00	0	3,036	0.00%
2022/12/22	1	71.60	11	71.61	71.40	-10	3,061	-0.33%
2022/12/21	2	70.75	0	0.00	70.70	2	3,103	0.06%
2022/12/20	4	74.08	2	73.15	71.30	2	3,103	0.06%
2022/12/19	15	75.42	5	75.26	75.40	10	3,084	0.32%
2022/12/16	41.3	83.60	45	82.06	80.90	-3.7	3,005	-0.12%
2022/12/15	6	81.97	11	82.05	82.40	-5	2,792	-0.18%
2022/12/14	1	82.00	5	82.08	82.40	-4	2,765	-0.14%
2022/12/13	1	78.60	10	78.57	78.30	-9	2,689	-0.33%
2022/12/12	11	79.25	1	79.00	79.10	10	2,680	0.37%
2022/12/09	16	81.41	14	80.31	80.20	2	2,698	0.07%
2022/12/08	13.1	81.69	10	81.98	82.20	3.1	2,666	0.12%
2022/12/07	3	80.53	10	82.20	78.30	-7	2,642	-0.26%
2022/12/06	20	81.90	1	82.00	80.10	19	2,627	0.72%
2022/12/05	1	81.60	0	0.00	81.10	1	2,658	0.04%
2022/12/02	3	80.30	2	81.00	81.20	1	2,727	0.04%
2022/12/01	1	81.10	10	81.75	80.00	-9	2,818	-0.32%
2022/11/30	33	82.40	26	80.83	81.40	7	3,226	0.22%
2022/11/29	0	0.00	5	79.56	80.90	-5	3,198	-0.16%
2022/11/28	13	80.09	4	79.95	80.30	9	3,714	0.24%
2022/11/25	3	78.77	4	78.10	78.10	-1	3,859	-0.03%
2022/11/24	1	77.70	10	79.50	78.50	-9	3,890	-0.23%
2022/11/23	17	80.91	25	80.62	79.30	-8	4,000	-0.20%
2022/11/22	2	78.90	0	0.00	78.80	2	3,894	0.05%
2022/11/21	28	79.85	24	79.16	78.50	4	3,910	0.10%
2022/11/18	15	78.62	15	78.05	79.10	0	3,858	0.00%
2022/11/17	13	78.98	33	77.91	78.10	-20	3,769	-0.53%
2022/11/16	5	74.50	2	74.85	74.60	3	3,625	0.08%
2022/11/15	38	73.45	16	74.28	74.50	22	3,572	0.62%
2022/11/14	6	68.47	10	68.92	69.70	-4	3,470	-0.12%
2022/11/11	26	67.17	26	67.70	68.20	0	3,450	0.00%
2022/11/10	1	62.30	1	63.70	65.10	0	3,324	0.00%
2022/11/08	1	58.80	2	58.00	58.10	-1	3,444	-0.03%
2022/11/07	1	58.70	0	0.00	58.10	1	3,454	0.03%
2022/11/03	1	57.70	1	58.30	57.60	0	3,776	0.00%
2022/11/02	5	57.20	0	0.00	56.70	5	3,871	0.13%
2022/11/01	10	56.00	1	56.40	56.00	9	3,900	0.23%
2022/10/31	1	55.10	0	0.00	54.70	1	3,951	0.03%
2022/10/28	1	53.10	0	0.00	52.10	1	3,959	0.03%
2022/10/27	0	0.00	10	54.25	55.20	-10	3,964	-0.25%
2022/10/17	0	0.00	2	57.80	58.00	-2	4,194	-0.05%
2022/10/14	2	58.00	10	58.50	58.00	-8	4,332	-0.18%
2022/10/11	1	60.40	0	0.00	60.50	1	5,294	0.02%
2022/10/06	2	65.00	0	0.00	65.60	2	5,614	0.04%
2022/10/05	10	65.70	11	67.00	64.60	-1	5,629	-0.02%
2022/10/04	10	66.33	0	0.00	66.00	10	5,605	0.18%
2022/09/30	0	0.00	1	61.50	63.00	-1	5,643	-0.02%
2022/09/29	5	63.30	5	62.10	61.90	0	5,636	0.00%
2022/09/28	0	0.00	2	63.00	62.50	-2	5,612	-0.04%
2022/09/26	4	69.28	2	69.70	67.00	2	5,537	0.04%
2022/09/23	0	0.00	5	73.00	72.50	-5	5,512	-0.09%
2022/09/21	1	74.80	1	75.10	75.10	0	5,482	0.00%
2022/09/19	1	76.30	1	76.10	75.70	0	5,463	0.00%
2022/09/16	5	76.96	1	76.60	76.60	4	5,455	0.07%
2022/09/15	6	79.78	1	81.30	79.20	5	5,418	0.09%
2022/09/14	13	80.91	3	81.00	81.20	10	5,392	0.19%
2022/09/13	3	82.33	1	85.30	82.00	2	5,340	0.04%
2022/09/12	1	84.20	2	84.40	84.30	-1	5,288	-0.02%
2022/09/08	2	82.55	5	83.60	83.50	-3	5,218	-0.06%
2022/09/07	5	82.32	2	82.95	82.30	3	5,128	0.06%
2022/09/06	14	85.94	49	86.19	85.10	-35	5,009	-0.70%
2022/09/05	19	83.67	11	84.47	83.90	8	4,556	0.18%
2022/09/02	115	86.75	102	82.96	83.00	13	4,421	0.29%	大買/大賣/
2022/09/01	21	84.47	33	85.80	87.00	-12	3,922	-0.31%
2022/08/31	13	78.52	10	78.10	79.10	3	3,738	0.08%
2022/08/30	3	79.33	11	78.70	78.20	-8	3,687	-0.22%
2022/08/29	4	74.20	0	0.00	74.00	4	3,575	0.11%
2022/08/26	1	75.10	4	77.68	77.60	-3	3,593	-0.08%
2022/08/25	0	0.00	1	74.50	73.60	-1	3,528	-0.03%
2022/08/23	6	72.63	0	0.00	74.50	6	3,508	0.17%
2022/08/22	2	75.50	0	0.00	75.00	2	3,472	0.06%
2022/08/19	0	0.00	0.1	77.30	77.30	-0.1	3,453	0.00%
2022/08/17	0	0.00	1	76.60	76.60	-1	3,392	-0.03%
2022/08/16	4	78.30	2	78.30	77.70	2	3,351	0.06%
2022/08/15	2	75.25	2.1	77.10	77.90	-0.1	3,242	0.00%
2022/08/12	0	0.00	1	78.00	78.00	-1	3,180	-0.03%
2022/08/10	13.1	82.37	5	81.94	78.80	8.1	3,063	0.26%
2022/08/09	1	78.50	0	0.00	78.90	1	2,789	0.04%
2022/08/08	10	81.52	3	81.33	82.60	7	2,668	0.26%
2022/08/05	1	79.70	2	78.45	79.80	-1	2,606	-0.04%
2022/08/04	2	72.45	0	0.00	75.30	2	2,544	0.08%
2022/08/01	0.8	78.40	0	0.00	78.20	0.8	2,475	0.03%
2022/07/29	0	0.00	2	77.50	78.80	-2	2,454	-0.08%
2022/07/28	2	77.20	1	77.20	76.90	1	2,423	0.04%
2022/07/26	0	0.00	1	76.00	76.00	-1	2,341	-0.04%
2022/07/25	10	79.00	1	77.90	79.10	9	2,304	0.39%
2022/07/22	0	0.00	5	76.76	76.80	-5	2,235	-0.22%
2022/07/21	5.1	76.38	8	76.26	77.30	-2.9	2,191	-0.13%
2022/07/20	11	75.58	4	75.88	77.10	7	2,035	0.34%
2022/07/19	6	76.17	16	72.90	76.10	-10	1,816	-0.55%
2022/07/18	23	70.57	16	71.09	72.90	7	1,408	0.50%
2022/07/15	12	68.08	17	67.38	69.60	-5	1,012	-0.49%
2022/07/14	10	63.20	5	62.70	63.30	5	813	0.61%
2022/07/13	0	0.00	1	57.50	57.60	-1	654	-0.15%
2022/07/12	2	53.60	1	52.80	52.40	1	612	0.16%
2022/07/11	1	58.30	1	56.60	56.20	0	599	0.00%
2022/07/08	7	57.77	9	58.46	58.70	-2	578	-0.35%
2022/07/07	2	54.80	2.4	55.32	56.20	-0.4	505	-0.08%
2022/07/06	0	0.00	0	53.00	51.10	0	493	0.00%
2022/07/04	0	0.00	1	52.70	51.20	-1	498	-0.20%
2022/07/01	1	55.70	0	0.00	52.00	1	495	0.20%
2022/06/30	1	56.60	0	0.00	56.60	1	487	0.21%
2022/06/28	0	0.00	1	58.70	58.40	-1	495	-0.20%
2022/06/24	0	0.00	1	59.20	57.50	-1	497	-0.20%
2022/06/23	1	57.30	0	0.00	57.30	1	496	0.20%
2022/06/20	1	56.40	0	0.00	56.40	1	497	0.20%
2022/06/14	2	63.25	0	0.00	64.90	2	489	0.41%
2022/06/13	1	65.00	0	0.00	64.60	1	486	0.21%
2022/06/10	2	67.80	2	68.80	67.20	0	477	0.00%
2022/06/07	7	66.24	2	67.25	66.50	5	399	1.25%
2022/06/06	2	63.70	8	67.19	67.90	-6	358	-1.67%
2022/05/27	0	0.00	92	58.48	59.20	-92	317	-28.97%
2022/05/26	0	0.00	0	58.60	58.00	0	316	0.00%
2022/05/06	0	0.00	2	59.70	61.20	-2	361	-0.55%
2022/04/27	1	56.50	0	0.00	57.80	1	377	0.26%
2022/04/22	2	63.30	0	0.00	62.80	2	396	0.50%
2022/04/21	0	0.00	1	62.80	62.80	-1	442	-0.23%
2022/04/20	0	62.60	0	0.00	63.10	0	453	0.00%
2022/04/19	1	61.80	0	0.00	61.50	1	465	0.22%
2022/04/11	0	0.00	1	65.70	64.70	-1	663	-0.15%
2022/04/01	0	0.00	1	66.50	66.50	-1	746	-0.13%
2022/03/31	1	68.30	1	66.10	68.10	0	756	0.00%
2022/03/25	0	0.00	3	66.60	66.40	-3	1,422	-0.21%
2022/03/24	3	65.40	0	0.00	65.80	3	1,554	0.19%
2022/03/18	1	63.30	0	0.00	65.00	1	1,791	0.06%
2022/03/17	0	0.00	1	63.00	63.30	-1	1,803	-0.06%
2022/03/15	1	60.40	0	0.00	60.40	1	1,818	0.05%
2022/03/14	2	62.65	1	61.70	61.80	1	1,827	0.05%
2022/03/11	1	61.80	0	0.00	62.10	1	1,839	0.05%
2022/02/24	3	65.37	0	0.00	64.10	3	2,121	0.14%
2022/02/23	1	67.20	0	0.00	67.60	1	2,461	0.04%
2022/02/18	0	0.00	1	69.10	69.40	-1	2,728	-0.04%
2022/02/17	10	69.30	0	0.00	69.20	10	2,756	0.36%
2022/02/14	2	68.80	0	0.00	68.70	2	2,881	0.07%
2022/02/11	2	71.10	0	0.00	71.20	2	2,893	0.07%
2022/02/09	0	0.00	20	71.58	72.00	-20	2,898	-0.69%
2022/02/08	20	71.85	0	0.00	71.70	20	2,901	0.69%
2022/01/26	1	68.60	0	0.00	68.50	1	2,902	0.03%
2022/01/20	0	0.00	0	70.60	71.40	0	2,969	0.00%
2022/01/14	2	71.85	0	0.00	70.60	2	3,109	0.06%
2022/01/13	1	76.00	0	0.00	75.60	1	3,069	0.03%
2022/01/12	27	75.31	0	0.00	75.50	27	3,062	0.88%
2022/01/11	40	77.00	0	0.00	76.10	40	3,057	1.31%
2022/01/10	25	77.09	0	0.00	77.20	25	3,042	0.82%
2022/01/07	7	76.97	45	76.11	76.30	-38	3,035	-1.25%
2022/01/06	0	0.00	55	80.47	80.30	-55	2,997	-1.83%
2022/01/05	23	80.84	0	0.00	80.40	23	2,986	0.77%
2022/01/04	17	83.90	7.3	83.46	83.40	9.7	2,959	0.33%
2022/01/03	0	0.00	10	81.81	81.90	-10	2,898	-0.35%
2021/12/30	1	81.30	23	79.94	79.80	-22	2,878	-0.76%
2021/12/28	48	82.55	33	82.63	81.60	15	2,873	0.52%
2021/12/27	10	80.91	0	0.00	80.20	10	2,847	0.35%
2021/12/24	15	79.97	10	79.80	80.10	5	2,843	0.18%
2021/12/23	42.2	82.61	13	83.01	82.00	29.2	2,814	1.04%
2021/12/22	26.1	84.73	25	85.44	83.30	1.1	2,754	0.04%
2021/12/21	38	85.05	142.3	86.34	84.30	-104.3	2,603	-4.01%	大賣/鉅額交易
2021/12/20	39	82.59	4	82.83	83.00	35	2,181	1.60%
2021/12/17	79.3	80.81	51	81.98	80.20	28.3	2,042	1.39%
2021/12/16	25	76.28	5	74.36	77.00	20	1,833	1.09%
2021/12/15	0	0.00	1	74.30	74.00	-1	1,816	-0.06%
2021/12/14	1	73.70	0	0.00	73.60	1	1,819	0.05%
2021/12/13	0	0.00	4	76.60	76.70	-4	1,814	-0.22%
2021/12/10	0	0.00	5	74.90	75.20	-5	1,816	-0.28%
2021/12/09	0	0.00	1	74.40	75.00	-1	1,815	-0.06%
2021/12/08	2	73.80	1	73.80	73.60	1	1,805	0.06%
2021/12/07	0	0.00	1	73.70	73.00	-1	1,807	-0.06%
2021/12/06	0	0.00	1	72.90	72.30	-1	1,806	-0.06%
2021/12/02	1	71.70	2	72.25	71.20	-1	1,868	-0.05%
2021/11/30	1	73.90	1	74.50	74.00	0	1,961	0.00%
2021/11/29	3	73.23	0	0.00	72.90	3	2,073	0.14%
2021/11/26	0	0.00	0.1	75.30	75.20	-0.1	2,075	0.00%
2021/11/25	21.1	78.94	3.1	78.11	78.10	18	2,059	0.87%
2021/11/24	1.1	77.40	2	77.15	77.10	-0.9	2,014	-0.05%
2021/11/23	16	81.45	6	79.33	78.20	10	2,006	0.50%
2021/11/22	26	84.75	14	84.39	84.20	12	2,026	0.59%
2021/11/19	2	80.10	10	82.18	83.20	-8	1,701	-0.47%
2021/11/18	0	0.00	5	77.26	75.70	-5	1,580	-0.32%
2021/11/17	2	74.90	4	74.25	75.10	-2	1,493	-0.13%
2021/11/16	2	73.80	1	72.70	72.40	1	1,454	0.07%
2021/11/15	5	75.06	4	74.90	74.80	1	1,437	0.07%
2021/11/12	15	71.52	12	71.76	70.00	3	1,377	0.22%
2021/11/11	8	69.06	2	69.80	68.80	6	1,353	0.44%
2021/11/10	0	0.00	10	69.94	70.50	-10	1,367	-0.73%
2021/11/09	4	67.70	3	67.90	68.00	1	1,366	0.07%
2021/11/05	15	67.71	0	0.00	68.00	15	1,402	1.07%
2021/11/04	1	69.00	0	0.00	68.60	1	1,422	0.07%
2021/11/03	0	0.00	4	68.90	69.80	-4	1,435	-0.28%
2021/11/02	2	68.55	0	0.00	68.50	2	1,443	0.14%
2021/11/01	0	0.00	2.1	72.31	70.80	-2.1	1,437	-0.15%
2021/10/29	5	70.80	6	72.13	72.20	-1	1,435	-0.07%
2021/10/28	2	71.40	0	0.00	71.10	2	1,422	0.14%
2021/10/27	15	72.50	2	75.00	73.40	13	1,402	0.93%
2021/10/26	0	0.00	2	70.50	71.90	-2	1,287	-0.16%
2021/10/19	0	0.00	1	63.50	63.20	-1	1,372	-0.07%
2021/10/14	0	0.00	8	60.26	60.10	-8	1,523	-0.53%
2021/10/13	1	59.60	0	0.00	59.50	1	1,538	0.07%
2021/10/05	1.1	60.47	0	0.00	63.80	1.1	1,721	0.06%
2021/10/01	2	65.00	0	0.00	64.10	2	1,774	0.11%
2021/09/24	0	0.00	1	70.00	70.00	-1	2,005	-0.05%
2021/09/22	1	68.20	0	0.00	68.50	1	2,201	0.05%
2021/09/15	6	69.50	0	0.00	68.80	6	2,903	0.21%
2021/09/14	1	71.50	2	71.40	71.30	-1	3,090	-0.03%
2021/09/13	32	72.21	0	0.00	72.60	32	3,179	1.01%
2021/09/10	1	72.50	0	0.00	73.50	1	3,238	0.03%
2021/09/08	0	0.00	4	73.10	73.00	-4	3,424	-0.12%
2021/09/07	1	79.70	0	0.00	77.50	1	3,493	0.03%
2021/09/06	6	77.90	3	82.10	77.50	3	3,748	0.08%
2021/09/03	5	75.10	0	0.00	75.40	5	3,802	0.13%
2021/09/02	32	79.60	30	80.29	74.00	2	3,806	0.05%
2021/09/01	0	0.00	3	77.43	78.30	-3	3,711	-0.08%
2021/08/31	1	69.30	0	0.00	71.20	1	3,731	0.03%
2021/08/27	1	72.90	1	71.50	71.10	0	3,925	0.00%
2021/08/26	2	75.60	1	78.80	73.20	1	4,031	0.02%
2021/08/25	1	70.70	0	0.00	74.90	1	4,286	0.02%
2021/08/20	0	0.00	15	67.63	68.80	-15	4,618	-0.32%
2021/08/18	0	66.00	3	66.23	69.90	-3	5,235	-0.06%
2021/08/17	5	68.30	0	0.00	66.10	5	5,314	0.09%
2021/08/16	0	0.00	1	69.50	68.70	-1	5,363	-0.02%
2021/08/12	0	0.00	2	71.60	74.10	-2	5,416	-0.04%
2021/08/11	1	72.00	0	0.00	70.50	1	5,579	0.02%
2021/08/09	0	0.00	1	73.80	73.60	-1	5,702	-0.02%
2021/08/06	2	76.90	0	0.00	76.20	2	5,717	0.03%
2021/08/04	0.2	79.00	0	0.00	78.50	0.2	5,734	0.00%
2021/07/30	0	0.00	1	79.50	78.10	-1	5,729	-0.02%
2021/07/29	1	81.50	1	79.60	79.60	0	5,723	0.00%
2021/07/28	2.2	77.86	2	75.34	80.50	0.2	5,719	0.00%
2021/07/26	1	83.00	0	0.00	82.30	1	5,799	0.02%
2021/07/21	6.2	81.40	1	82.00	81.50	5.2	6,052	0.09%
2021/07/20	19	85.62	13	85.12	84.00	6	6,097	0.10%
2021/07/19	5	91.18	2	91.30	90.60	3	6,155	0.05%
2021/07/15	25.1	91.76	0	0.00	91.90	25.1	6,405	0.39%
2021/07/14	2	91.01	2	92.15	91.50	0	6,404	0.00%
2021/07/13	13	96.64	29	96.59	92.40	-16	6,404	-0.25%
2021/07/12	1	94.80	0	95.40	95.40	1	6,359	0.02%
2021/07/09	17	92.27	2	93.00	92.00	15	6,365	0.24%
2021/07/08	3	94.47	2	93.10	93.10	1	6,355	0.02%
2021/07/07	0	0.00	1	93.30	93.00	-1	6,321	-0.02%
2021/07/06	1	93.21	0	0.00	92.20	1	6,328	0.02%
2021/07/05	1.1	93.11	1	93.00	93.00	0.1	6,345	0.00%
2021/07/02	1	92.90	1	92.10	92.50	0	6,323	0.00%
2021/07/01	9.2	93.23	1	96.50	91.60	8.2	6,292	0.13%
2021/06/30	3	97.30	2.1	95.74	95.50	0.9	6,798	0.01%
2021/06/29	10	99.72	11	101.48	98.00	-1	7,095	-0.01%
2021/06/28	26	103.08	45	103.10	103.00	-19	7,010	-0.27%
2021/06/25	65	102.00	52.1	101.33	99.60	12.9	6,827	0.19%
2021/06/24	8	97.51	40	99.25	97.70	-32	6,553	-0.49%
2021/06/23	41	96.44	17	97.89	98.60	24	6,422	0.37%
2021/06/22	7	95.76	8	93.88	93.00	-1	6,254	-0.02%
2021/06/21	6	92.68	2	93.45	92.50	4	6,197	0.06%
2021/06/18	8	96.81	8	96.74	95.90	0	6,174	0.00%
2021/06/17	4	94.03	4	92.85	93.50	0	6,070	0.00%
2021/06/16	13	92.72	14	92.37	91.70	-1	6,054	-0.02%
2021/06/15	30	100.79	75	101.33	94.70	-45	6,003	-0.75%
2021/06/11	46	95.64	15.2	96.02	97.90	30.8	5,756	0.54%
2021/06/10	4	88.48	1	89.00	89.00	3	5,899	0.05%
2021/06/09	7	89.33	7	89.96	88.60	0	6,033	0.00%
2021/06/08	5	89.30	7	90.00	90.00	-2	6,106	-0.03%
2021/06/07	10.1	92.52	12	91.97	91.00	-2	6,514	-0.03%
2021/06/04	7.1	93.59	7	94.10	92.40	0.1	6,436	0.00%
2021/06/03	5.3	92.91	6	94.35	92.20	-0.7	6,617	-0.01%
2021/06/02	32	98.23	32	97.98	93.90	0	6,489	0.00%
2021/06/01	2	95.65	18	96.62	97.70	-16	6,152	-0.26%
2021/05/31	12	90.01	7	89.40	88.90	5	6,078	0.08%
2021/05/28	12	92.76	5	93.60	92.00	7	5,981	0.12%
2021/05/27	26	93.34	14	93.93	93.00	12	5,834	0.21%
2021/05/26	14	84.92	14	84.97	88.50	0	5,502	0.00%
2021/05/25	10	78.42	53	75.81	80.50	-43	5,222	-0.82%
2021/05/24	65	72.08	51	70.33	73.20	14	5,136	0.27%
2021/05/21	1	69.80	1	68.50	69.80	0	5,102	0.00%
2021/05/20	44	68.97	28	69.81	67.10	16	5,111	0.31%
2021/05/19	39	70.40	17	71.97	69.90	22	5,074	0.43%
2021/05/18	3	75.00	5	77.20	77.40	-2	4,920	-0.04%
2021/05/17	6	78.80	0	0.00	70.40	6	4,782	0.13%
2021/05/14	1	76.90	2.2	77.95	78.20	-1.2	4,776	-0.03%
2021/05/13	0.2	70.60	0.3	71.10	71.10	-0.1	4,794	0.00%
2021/05/12	0.3	64.55	3.2	64.67	64.70	-2.8	4,903	-0.06%
2021/05/11	0.2	72.80	7	71.00	69.20	-6.9	5,042	-0.14%
2021/05/07	1	77.50	0.2	76.96	78.20	0.8	5,174	0.01%
2021/05/06	0.2	73.70	0	0.00	73.70	0.2	5,255	0.00%
2021/05/05	0	0.00	0.1	78.00	80.00	-0.1	5,263	0.00%
2021/05/04	0.1	75.50	0	0.00	75.10	0.1	5,277	0.00%
2021/05/03	1	80.10	1.2	80.22	78.20	-0.2	5,255	0.00%
2021/04/29	12.1	86.87	14.4	84.86	86.70	-2.3	5,135	-0.05%
2021/04/28	20.6	91.84	7.3	93.16	88.10	13.3	5,035	0.26%
2021/04/27	4.3	96.81	12	97.75	96.80	-7.7	4,910	-0.16%
2021/04/26	8	96.73	4.5	96.35	96.10	3.5	4,829	0.07%
2021/04/23	7.5	94.45	2.2	94.60	94.00	5.4	4,729	0.11%
2021/04/22	16.3	104.78	14	110.64	104.00	2.3	4,603	0.05%
2021/04/21	6.3	120.97	3.1	124.90	115.50	3.2	4,484	0.07%
2021/04/20	0	0.00	1.1	120.79	128.00	-1.1	4,309	-0.02%
2021/04/19	4	121.00	3	126.00	124.00	1	4,318	0.02%
2021/04/16	0.1	120.00	8	115.07	120.00	-8	4,297	-0.19%
2021/04/15	3	98.60	12	102.92	109.50	-9	4,271	-0.21%
2021/04/14	1	109.50	0	0.00	109.50	1	4,203	0.02%
2021/04/13	0	0.00	5.2	126.73	121.50	-5.2	4,197	-0.12%
2021/04/12	2.1	123.00	1	123.06	124.00	1.1	4,189	0.03%
2021/04/09	4.2	125.54	9	128.72	124.50	-4.8	4,163	-0.11%
2021/04/08	10	140.00	0.1	138.00	138.00	9.9	4,122	0.24%
2021/04/07	3	130.83	0	0.00	132.00	3	4,109	0.07%
2021/04/06	30	127.73	16	127.00	132.00	14	4,075	0.34%
2021/04/01	31	116.61	24	119.21	120.00	7	3,508	0.20%
2021/03/31	1	109.50	5	109.50	109.50	-4	3,145	-0.13%
2021/03/30	0	0.00	3	95.13	99.70	-3	3,104	-0.10%
2021/03/26	0	0.00	3	82.50	82.50	-3	3,005	-0.10%
2021/03/25	0	0.00	3	82.40	79.00	-3	2,971	-0.10%
2021/03/24	0	0.00	2.3	79.37	80.00	-2.3	2,935	-0.08%
2021/03/23	0.3	74.70	5.2	73.76	77.00	-4.9	2,899	-0.17%
2021/03/22	0	0.00	1	79.00	79.30	-1	2,854	-0.04%
2021/03/19	9.2	81.11	0.1	81.60	81.60	9	2,814	0.32%
2021/03/18	2	75.92	2.2	76.04	76.90	-0.1	2,768	0.00%
2021/03/17	0.1	73.00	14.2	72.04	73.00	-14.1	2,717	-0.52%
2021/03/16	25.4	76.28	13.2	77.76	71.70	12.2	2,671	0.46%
2021/03/15	13	73.74	12	74.00	74.20	1	2,397	0.04%
2021/03/12	28	66.40	1	67.50	67.50	27	2,224	1.21%
2021/03/11	53	58.45	54	59.39	61.40	-1	2,102	-0.05%
2021/03/10	0	0.00	0.1	55.90	55.90	-0.1	1,650	-0.01%
2021/03/09	22	50.81	43	50.83	50.90	-21	1,638	-1.28%
2021/03/08	34	46.35	0	0.00	46.35	34	1,348	2.52%
2021/03/05	3	42.15	0	0.00	42.15	3	1,358	0.22%
2021/03/04	3	38.40	1	38.40	38.35	2	1,353	0.15%
2021/03/03	1	36.90	1	37.25	37.35	0	1,352	0.00%
2021/03/02	3	37.45	0	0.00	37.40	3	1,352	0.22%
2021/02/26	4	36.88	4	37.45	37.35	0	1,350	0.00%
2021/02/23	1	38.20	2	37.65	37.60	-1	1,321	-0.08%
2021/02/22	2	37.68	2	38.30	38.75	0	1,301	0.00%
2021/02/19	1	36.60	0	0.00	36.80	1	1,257	0.08%
2021/02/18	3	35.12	2	35.40	36.00	1	1,242	0.08%
2021/02/05	1	34.40	0	0.00	34.15	1	1,238	0.08%
2021/02/04	1	35.35	2	34.40	34.70	-1	1,222	-0.08%
2021/02/03	3	37.70	1	35.85	35.85	2	1,169	0.17%
2021/02/02	0	0.00	1	36.80	37.55	-1	1,040	-0.10%
2021/02/01	1	43.00	0	0.00	40.85	1	876	0.11%
2021/01/29	13	44.26	23	44.23	45.35	-10	841	-1.19%
2021/01/28	1	38.30	1	41.25	41.25	0	719	0.00%
2021/01/25	1	34.80	1	35.35	35.35	0	575	0.00%
2021/01/22	1	34.75	1	34.95	34.95	0	571	0.00%
2021/01/21	0	0.00	6	34.27	34.50	-6	568	-1.06%
2021/01/11	2	35.68	3	36.07	36.70	-1	491	-0.20%
2021/01/08	0	0.00	1	36.35	35.80	-1	483	-0.21%
2021/01/06	1	36.60	1	35.55	35.55	0	475	0.00%
2021/01/04	6	37.21	1	37.25	37.35	5	439	1.14%
2020/12/31	0	0.00	1	36.80	36.80	-1	428	-0.23%
2020/12/30	2	38.00	1	37.60	37.60	1	411	0.24%
2020/12/29	1	37.40	0	0.00	37.10	1	403	0.25%
2020/12/28	4	37.50	4	37.33	37.30	0	396	0.00%
2020/12/25	2	35.90	0	0.00	35.90	2	382	0.52%
2020/12/24	2	35.45	0	0.00	36.00	2	374	0.53%
2020/12/21	0	0.00	4	36.00	36.00	-4	370	-1.08%
2020/12/18	1	36.55	0	0.00	35.75	1	369	0.27%
2020/12/14	3	36.85	0	0.00	36.90	3	364	0.82%
2020/12/09	10	36.91	3	37.42	37.60	7	362	1.93%
2020/12/07	0	0.00	0	36.10	36.35	0	394	-0.01%
2020/12/04	0	0.00	2	36.90	36.85	-2	390	-0.51%
2020/12/01	0	0.00	1	38.10	37.90	-1	371	-0.27%
2020/11/27	2	37.15	5	37.67	38.35	-3	359	-0.83%
2020/11/26	3	36.55	0	0.00	36.60	3	320	0.94%
2020/11/25	3	36.70	1	36.35	36.20	2	320	0.62%
2020/11/24	0	0.00	1	36.35	36.30	-1	314	-0.32%
2020/11/20	1	35.60	0	0.00	35.30	1	298	0.33%
2020/11/18	2	35.25	0	0.00	35.10	2	280	0.71%
2020/11/16	4	35.80	0	0.00	35.80	4	279	1.43%
2020/10/28	0	0.00	4	33.15	33.20	-4	284	-1.40%
2020/09/25	0	0.00	3	32.85	32.50	-3	390	-0.77%
2020/09/03	0	0.00	9	35.60	35.10	-9	381	-2.36%
2020/09/02	0	0.00	11	35.45	36.05	-11	383	-2.87%
2020/08/28	0	0.00	0.1	33.15	32.85	-0.1	381	-0.02%
2020/08/19	15	34.40	0	0.00	33.70	15	476	3.15%
2020/08/18	5	34.70	0	0.00	34.65	5	473	1.06%
2020/08/17	0	0.00	0.1	35.60	35.30	-0.1	472	-0.02%
2020/08/10	0	0.00	12	36.95	36.45	-12	477	-2.51%
2020/08/06	1	35.65	1	36.10	35.10	0	480	0.00%
2020/08/04	1	35.30	0	0.00	34.80	1	519	0.19%
2020/07/31	10	34.80	0	0.00	34.90	10	556	1.80%
2020/07/27	0	0.00	1	36.20	35.60	-1	621	-0.16%
2020/07/22	0	0.00	1	37.65	37.40	-1	629	-0.16%
2020/07/20	1	36.70	0	0.00	36.85	1	630	0.16%
2020/07/17	0	0.00	1	37.40	37.45	-1	631	-0.16%
2020/07/13	0	0.00	6	37.90	37.75	-6	639	-0.94%
2020/07/10	0	0.00	3	38.15	37.90	-3	641	-0.47%
2020/07/09	1	39.80	6.3	40.41	39.45	-5.3	643	-0.82%
2020/07/08	2	39.00	1	39.70	39.70	1	637	0.16%
2020/07/07	0	0.00	2	40.20	39.90	-2	628	-0.32%
2020/07/06	2	38.73	0	0.00	38.60	2	605	0.33%
2020/07/01	3	38.02	2	38.30	38.10	1	603	0.17%
2020/06/30	0	0.00	13	37.44	37.25	-13	601	-2.16%
2020/06/29	0	0.00	5	37.20	37.30	-5	599	-0.83%
2020/06/22	9.2	38.42	1	38.20	38.20	8.2	605	1.35%
2020/06/19	2	38.93	0	0.00	38.70	2	608	0.33%
2020/06/17	1	39.70	0	0.00	38.25	1	608	0.16%
2020/06/16	1	38.30	1	39.05	38.55	0	605	0.00%
2020/06/11	0	0.00	6	38.65	37.40	-6	620	-0.97%
2020/06/10	1	38.75	0	0.00	38.75	1	620	0.16%
2020/05/27	0	0.00	2	38.05	40.05	-2	569	-0.35%
2020/05/20	1	36.80	0	0.00	36.15	1	523	0.19%
2020/05/15	0	0.00	1	37.00	36.95	-1	515	-0.19%
2020/05/14	0	0.00	1	38.60	38.45	-1	508	-0.20%
2020/05/13	4	39.69	1	39.20	39.30	3	504	0.59%
2020/05/12	11	41.10	1	41.25	40.00	10	499	2.00%
2020/05/11	1	40.20	0	0.00	40.00	1	484	0.21%
2020/05/08	2	38.90	11	39.50	38.85	-9	467	-1.92%
2020/05/07	12	40.05	0	0.00	39.85	12	458	2.62%
2020/05/06	8	39.29	0	0.00	39.95	8	429	1.86%
2020/04/15	1	33.00	0	0.00	32.70	1	356	0.28%
2020/04/14	5	33.80	0	0.00	33.30	5	353	1.41%
2020/03/26	0.2	28.80	0	0.00	26.50	0.2	354	0.06%
2020/03/25	0	0.00	10	25.95	26.40	-10	362	-2.75%
2020/03/24	0	0.00	20.2	24.18	24.10	-20.2	359	-5.63%
2020/03/23	1	22.90	0	0.00	22.90	1	359	0.28%
2020/03/20	0	0.00	15	23.00	23.00	-15	355	-4.22%
2020/03/19	0	0.00	1	20.95	20.95	-1	349	-0.29%
2020/03/16	1	24.90	1	24.95	24.75	0	328	0.00%
2020/03/13	0	0.00	5	27.40	27.50	-5	318	-1.57%
2020/03/12	0	0.00	1	31.30	30.15	-1	308	-0.32%
2020/03/10	0	0.00	2	32.75	33.70	-2	300	-0.67%
2020/03/09	0	0.00	1	34.50	34.50	-1	295	-0.34%
2020/03/05	0	0.00	2	35.50	35.70	-2	293	-0.68%
2020/03/02	0	36.65	0	0.00	36.65	0	283	0.00%
2020/02/25	0	0.00	3	38.60	38.50	-3	277	-1.08%
2020/02/18	1	41.60	1	41.05	41.30	0	271	0.00%
2020/02/17	1	41.00	1	40.90	41.20	0	273	0.00%
2020/02/13	3	41.60	0	0.00	41.40	3	270	1.11%
2020/02/12	0	0.00	1	40.22	41.30	-1	268	-0.38%
2020/02/11	0	0.00	3	39.80	40.10	-3	259	-1.16%
2020/02/07	1	39.00	2	39.25	39.15	-1	259	-0.38%
2020/02/03	7	38.38	0	0.00	37.65	7	261	2.68%
2020/01/31	10	41.40	0	0.00	41.50	10	261	3.83%
2020/01/30	1	41.45	0	0.00	41.10	1	313	0.32%
2020/01/16	0	0.00	11	45.91	45.85	-11	327	-3.35%
2020/01/08	0	0.00	15	45.39	45.30	-15	341	-4.39%
2019/12/27	1	48.05	0	0.00	47.90	1	345	0.29%
2019/12/26	0	0.00	1	48.85	48.20	-1	354	-0.28%
2019/12/25	1	47.65	0	0.00	47.70	1	342	0.29%
2019/12/23	0	0.00	7	49.74	48.55	-7	340	-2.05%
2019/12/20	0	0.00	3	48.20	48.30	-3	304	-0.99%
2019/12/19	3	47.00	0	0.00	46.75	3	292	1.02%
2019/12/18	3	46.77	0	46.70	46.80	3	292	1.01%
2019/12/16	0	0.00	5	45.75	45.50	-5	290	-1.72%
2019/12/12	3	46.70	0	0.00	46.30	3	291	1.03%
2019/12/05	2	45.50	0	0.00	45.65	2	310	0.64%
2019/12/04	0	0.00	6	45.30	44.80	-6	313	-1.92%
2019/11/15	1	47.10	0	0.00	46.65	1	377	0.27%
2019/11/11	10	47.00	8	47.00	46.80	2	386	0.52%
2019/11/07	0	0.00	2	47.70	47.50	-2	390	-0.51%
2019/10/29	1	52.10	3	52.57	51.70	-2	382	-0.52%
2019/10/28	0	0.00	1	49.55	50.00	-1	333	-0.30%
2019/10/25	1	49.25	1	48.60	48.60	0	329	0.00%
2019/10/24	0	0.00	0.1	49.00	49.00	-0.1	331	-0.02%
2019/10/22	1	47.00	1	48.00	47.65	0	327	0.00%
2019/10/14	1	47.15	1	47.05	47.10	0	361	0.00%
2019/10/09	1	47.20	1	46.85	46.70	0	365	0.00%
2019/10/08	1	48.05	2	47.38	47.10	-1	373	-0.27%
2019/10/04	11	48.64	1	48.60	48.25	10	414	2.41%
2019/10/03	5	48.90	1	49.15	49.20	4	421	0.95%
2019/10/01	0	0.00	1	49.10	49.50	-1	429	-0.23%
2019/09/27	1	49.90	1	49.00	48.90	0	448	0.00%
2019/09/26	12.8	49.81	2	49.70	49.85	10.8	450	2.40%
2019/09/25	1	49.90	0	0.00	49.85	1	455	0.22%
2019/09/20	0	0.00	1	50.90	50.90	-1	494	-0.20%
2019/09/18	1	51.30	1	51.20	51.00	0	501	0.00%
2019/09/17	1	51.40	1	51.20	51.00	0	504	0.00%
2019/09/16	1	51.70	0	0.00	51.40	1	530	0.19%
2019/09/12	1	52.90	5	52.94	53.00	-4	533	-0.75%
2019/09/11	1	51.70	1	51.60	51.70	0	540	0.00%
2019/09/10	2	52.25	3	51.70	51.50	-1	545	-0.18%
2019/09/09	3	51.73	2	52.30	52.20	1	544	0.18%
2019/09/06	1	51.50	0	0.00	51.30	1	554	0.18%
2019/09/05	2	52.55	1	52.30	52.00	1	593	0.17%
2019/09/04	0	0.00	1	52.70	52.70	-1	598	-0.17%
2019/09/03	3	54.63	5	52.80	52.90	-2	609	-0.33%
2019/09/02	1	51.70	8	53.40	54.00	-7	598	-1.17%
2019/08/30	79	49.92	3	50.27	51.00	76	573	13.25%
2019/08/28	1	48.90	1	48.90	48.80	0	563	0.00%
2019/08/27	1	47.75	1	48.60	48.70	0	565	0.00%
2019/08/22	4	50.45	1	50.10	50.00	3	565	0.53%
2019/08/20	2	50.00	0	0.00	50.50	2	572	0.35%
2019/08/19	5	49.30	10	49.30	49.45	-5	574	-0.87%
2019/08/16	1	48.60	1	49.30	48.85	0	578	0.00%
2019/08/15	10	48.50	5	48.05	48.50	5	576	0.87%
2019/08/14	3	50.50	7	50.53	49.80	-4	575	-0.69%
2019/08/12	5	50.00	0	0.00	49.60	5	578	0.86%
2019/08/08	5	50.90	0	0.00	50.70	5	575	0.87%
2019/08/07	1	50.90	1	49.90	49.90	0	578	0.00%
2019/08/06	1	49.00	1	50.50	50.70	0	586	0.00%
2019/08/05	1	51.30	0.1	50.60	50.50	0.9	588	0.16%
2019/07/31	2	52.90	0	0.00	53.00	2	597	0.33%
2019/07/29	3	53.80	0	0.00	53.50	3	604	0.50%
2019/07/24	2	53.80	1	53.69	53.40	1	625	0.16%
2019/07/18	1	55.10	9	54.27	54.00	-8	631	-1.27%
2019/07/17	1	57.70	1	56.80	56.80	0	624	0.00%
2019/07/15	1	57.10	1	57.70	57.00	0	615	0.00%
2019/07/12	0	0.00	1	57.20	57.00	-1	618	-0.16%
2019/07/11	1	58.70	1	58.10	57.30	0	614	0.00%
2019/07/10	3	57.27	2	57.75	57.90	1	601	0.17%
2019/07/09	1	56.30	5	56.06	56.70	-4	583	-0.69%
2019/07/08	2	55.90	9	56.27	56.00	-7	585	-1.20%
2019/07/04	0	0.00	13	55.31	55.20	-13	588	-2.21%
2019/07/03	1	54.80	3	53.97	53.80	-2	578	-0.35%
2019/07/02	1	54.30	1	54.50	54.00	0	592	0.00%
2019/07/01	9	55.31	1	54.80	54.30	8	592	1.35%
2019/06/28	0	0.00	1	53.30	53.60	-1	587	-0.17%
2019/06/27	2	53.95	5	54.28	53.60	-3	609	-0.49%
2019/06/26	112	51.94	0	0.00	52.40	112	598	18.70%	大買/鉅額交易
2019/06/24	1	52.80	0	0.00	52.60	1	620	0.16%
2019/06/21	12	54.99	7	53.46	53.20	5	637	0.78%
2019/06/20	4	52.05	2	52.00	52.40	2	637	0.31%
2019/06/19	11	51.74	15	51.79	51.60	-4	677	-0.59%
2019/06/18	1	51.20	0	0.00	50.50	1	735	0.14%
2019/06/17	2	51.00	2	50.60	50.60	0	773	0.00%
2019/06/14	3	50.93	1	50.30	50.80	2	805	0.25%
2019/06/13	13	50.34	23	50.44	51.10	-10	827	-1.21%
2019/06/12	4	49.19	0	0.00	48.60	4	836	0.48%
2019/06/11	5	48.58	1	47.30	48.10	4	898	0.45%
2019/06/05	1	46.00	1	46.20	46.05	0	1,044	0.00%
2019/06/03	1	45.35	0	0.00	45.30	1	1,107	0.09%
2019/05/31	1	46.20	1	46.25	46.25	0	1,153	0.00%
2019/05/24	0	0.00	2	45.70	45.80	-2	1,619	-0.12%
2019/05/20	87	46.55	1	46.40	46.95	86	1,819	4.73%
2019/05/15	1	49.25	0	0.00	48.90	1	1,866	0.05%
2019/05/14	10	48.20	1	48.80	48.80	9	1,871	0.48%
2019/05/08	29	52.47	0	0.00	53.30	29	1,877	1.54%
2019/05/07	0	0.00	10	53.89	53.30	-10	1,876	-0.53%
2019/05/06	255	53.99	10	54.00	54.00	245	1,920	12.75%	大買/鉅額交易
2019/05/03	210	53.92	16	54.02	54.00	194	1,910	10.15%	大買/鉅額交易
2019/04/30	108	51.50	0	0.00	52.30	108	1,891	5.71%	大買/鉅額交易
2019/04/29	145	50.98	0	0.00	50.30	145	1,887	7.68%	大買/鉅額交易
2019/04/25	5	52.70	3	52.30	52.70	2	1,897	0.11%
2019/04/24	11	52.12	1	52.70	51.80	10	1,890	0.53%
2019/04/23	0	0.00	1	52.70	52.90	-1	1,885	-0.05%
2019/04/17	0	0.00	0	54.50	54.50	0	1,906	0.00%
2019/04/12	1	56.10	1	57.50	55.30	0	1,898	0.00%
2019/04/11	1	56.50	0	0.00	56.80	1	1,891	0.05%
2019/04/10	1	56.80	1	57.00	57.00	0	1,877	0.00%
2019/04/08	2	58.35	1	59.00	58.00	1	1,856	0.05%
2019/04/02	2	58.20	0	0.00	57.50	2	1,834	0.11%
2019/04/01	2	59.00	2	57.80	57.80	0	1,825	0.00%
2019/03/29	0	0.00	1	57.30	57.50	-1	1,796	-0.06%
2019/03/28	1	56.80	1	57.10	56.70	0	1,803	0.00%
2019/03/27	0	0.00	1	58.10	58.00	-1	1,794	-0.06%
2019/03/26	1	58.50	2	58.85	58.50	-1	1,789	-0.06%
2019/03/25	7	57.70	2	58.20	58.10	5	1,769	0.28%
2019/03/22	7	59.79	0.1	61.00	59.60	6.9	1,743	0.40%
2019/03/21	2	61.00	4	60.98	60.80	-2	1,700	-0.12%
2019/03/20	5	60.46	1	61.30	59.50	4	1,638	0.24%
2019/03/19	1	59.90	1	61.20	59.50	0	1,604	0.00%
2019/03/18	3	60.30	3	60.73	60.30	0	1,584	0.00%
2019/03/15	2	59.60	2	61.70	59.10	0	1,556	0.00%
2019/03/14	4	61.40	2	61.25	61.00	2	1,511	0.13%
2019/03/13	4	60.48	4.2	60.09	60.30	-0.2	1,464	-0.01%
2019/03/12	2	60.35	1	61.36	58.90	1	1,401	0.07%
2019/03/08	1	56.80	2	58.10	58.20	-1	1,353	-0.07%
2019/03/07	1	57.80	12	59.00	57.80	-11	1,341	-0.82%
2019/03/06	2	60.40	9	60.53	60.60	-7	1,332	-0.53%
2019/03/05	5	61.18	7.2	60.57	60.00	-2.2	1,297	-0.17%
2019/03/04	8	60.89	6	60.50	61.10	2	1,215	0.16%
2019/02/27	9	57.29	11	57.45	58.10	-2	1,098	-0.18%
2019/02/26	6	55.30	6	55.23	55.30	0	999	0.00%
2019/02/25	9.5	55.42	6	56.00	55.40	3.5	1,055	0.33%
2019/02/22	21	54.13	25	54.93	54.20	-4	954	-0.42%
2019/02/21	6	52.70	17	53.55	55.40	-11	890	-1.23%
2019/02/20	5	50.86	0	0.00	50.40	5	783	0.64%
2019/02/18	2	50.25	0	0.00	50.30	2	772	0.26%
2019/02/15	4	51.93	10	50.51	50.00	-6	772	-0.78%
2019/02/14	8	49.68	4	49.63	49.65	4	761	0.53%
2019/02/13	4	49.01	8	48.92	48.70	-4	776	-0.52%
2019/02/12	7	48.44	0	0.00	48.50	7	786	0.89%
2019/02/11	1	47.95	0	0.00	47.45	1	831	0.12%
2019/01/30	1	47.70	0	0.00	47.40	1	873	0.11%
2019/01/29	0	0.00	2	47.83	47.40	-2	939	-0.21%
2019/01/28	0	0.00	2	47.10	47.20	-2	950	-0.21%
2019/01/25	1	48.65	0	0.00	47.40	1	1,003	0.10%
2019/01/21	0	0.00	40	45.90	45.80	-40	1,189	-3.36%
2019/01/18	2	46.70	2.1	45.50	45.50	-0.1	1,283	-0.01%
2019/01/17	1	46.40	5	45.58	44.90	-4	1,350	-0.30%
2019/01/16	0	0.00	1	45.30	45.30	-1	1,495	-0.07%
2019/01/14	0	0.00	3	46.25	45.60	-3	1,682	-0.18%
2019/01/11	4	46.34	1	45.55	45.65	3	1,767	0.17%
2019/01/10	0	0.00	23	46.15	45.45	-23	1,779	-1.29%
2019/01/09	1	45.50	6	45.20	44.85	-5	1,795	-0.28%
2019/01/08	3	44.05	0	0.00	44.20	3	1,806	0.17%
2019/01/07	5	43.68	2	44.00	44.00	3	1,816	0.17%
2019/01/04	2	41.80	0	0.00	42.10	2	1,847	0.11%
2019/01/03	0	43.50	0	0.00	43.85	0	1,860	0.00%
2018/12/25	1	44.45	0	0.00	44.70	1	1,968	0.05%
2018/12/24	2	45.40	0	0.00	45.85	2	1,979	0.10%
2018/12/20	10	44.50	2	43.70	43.90	8	2,015	0.40%
2018/12/19	4	45.33	3	45.85	45.30	1	2,014	0.05%
2018/12/17	0	0.00	12	47.05	46.70	-12	2,044	-0.59%
2018/12/13	4	47.95	5	47.60	47.35	-1	2,093	-0.05%
2018/12/12	5	46.90	1	47.00	46.80	4	2,123	0.19%
2018/12/11	11	45.81	0	0.00	45.55	11	2,155	0.51%
2018/12/10	2	46.70	2	46.10	45.90	0	2,208	0.00%
2018/12/06	34	46.98	2	48.45	46.70	32	2,285	1.40%
2018/12/05	22	48.92	0	0.00	49.35	22	2,280	0.96%
2018/12/03	3	51.60	4	51.63	51.30	-1	2,306	-0.04%
2018/11/30	0	0.00	3	49.50	49.80	-3	2,280	-0.13%
2018/11/29	10	50.15	10	49.75	48.60	0	2,279	0.00%
2018/11/28	5	48.40	0	0.00	48.20	5	2,263	0.22%
2018/11/27	0	0.00	20	47.90	48.20	-20	2,276	-0.88%
2018/11/23	21	46.74	0	0.00	46.50	21	2,274	0.92%
2018/11/22	3	50.07	8	49.63	47.70	-5	2,262	-0.22%
2018/11/21	5	47.85	0	0.00	48.05	5	2,196	0.23%
2018/11/20	0	0.00	2	47.70	47.60	-2	2,209	-0.09%
2018/11/19	0	0.00	4	48.00	47.95	-4	2,221	-0.18%
2018/11/16	0	0.00	1	47.75	47.45	-1	2,237	-0.04%
2018/11/13	8	46.53	1	47.85	48.20	7	2,255	0.31%
2018/11/12	0	0.00	1	48.00	47.70	-1	2,246	-0.04%
2018/11/07	0	0.00	11	50.55	51.40	-11	2,216	-0.50%
2018/11/06	8	50.55	7	52.97	49.00	1	2,202	0.05%
2018/11/02	4	50.55	2	51.40	49.80	2	2,133	0.09%
2018/11/01	16	50.04	3	51.00	50.60	13	2,097	0.62%
2018/10/30	9	46.62	1	46.05	47.20	8	2,028	0.39%
2018/10/29	7	48.03	1	47.40	47.00	6	1,996	0.30%
2018/10/26	4	51.33	5	54.56	50.20	-1	1,944	-0.05%
2018/10/25	3	52.60	1	53.00	52.20	2	1,875	0.11%
2018/10/24	1	52.60	4	54.35	54.40	-3	1,798	-0.17%
2018/10/23	4	52.73	3	52.53	51.00	1	1,671	0.06%
2018/10/22	1	48.85	7	50.03	53.20	-6	1,609	-0.37%
2018/10/19	1	47.95	8	47.81	48.40	-7	1,519	-0.46%
2018/10/18	1	46.60	0	0.00	46.60	1	1,461	0.07%
2018/10/17	2	46.30	6	45.70	47.00	-4	1,475	-0.27%
2018/10/16	4	43.03	3	44.00	43.70	1	1,510	0.07%
2018/10/15	0	0.00	2	42.50	42.60	-2	1,573	-0.13%
2018/10/12	7	38.06	16	40.43	41.95	-9	1,718	-0.52%
2018/10/11	5	39.65	1	39.65	39.65	4	1,758	0.23%
2018/10/09	3	44.18	0	0.00	44.05	3	1,844	0.16%
2018/10/08	5	46.22	5	46.90	47.00	0	1,896	0.00%
2018/10/05	9	46.77	1	46.05	46.10	8	1,944	0.41%
2018/10/04	7	49.45	3	49.77	49.85	4	1,935	0.21%
2018/10/03	4	50.20	7	49.91	49.80	-3	1,932	-0.16%
2018/10/02	5	53.20	3	54.00	52.20	2	1,944	0.10%
2018/10/01	0	0.00	3	52.50	52.50	-3	1,961	-0.15%
2018/09/28	1	52.00	7	53.41	52.00	-6	2,009	-0.30%
2018/09/27	2	51.50	0	0.00	51.20	2	1,988	0.10%
2018/09/21	3	49.00	0	0.00	50.50	3	2,046	0.15%
2018/09/20	0	0.00	1	49.30	49.30	-1	2,051	-0.05%
2018/09/19	1	49.70	0	0.00	49.70	1	2,041	0.05%
2018/09/18	10	51.08	0	0.00	50.10	10	2,045	0.49%
2018/09/17	29	54.34	10	53.40	53.50	19	2,028	0.94%
2018/09/14	10	50.80	1	54.40	54.40	9	2,021	0.45%
2018/09/13	0	0.00	23	51.32	49.50	-23	1,980	-1.16%
2018/09/12	0	0.00	1	58.80	55.00	-1	1,975	-0.05%
2018/09/11	1.5	58.44	1	58.80	58.60	0.5	2,022	0.02%
2018/09/07	2	59.65	0	0.00	60.00	2	2,076	0.10%
2018/09/05	0	0.00	1	62.00	61.90	-1	2,265	-0.04%
2018/09/04	0	0.00	5	62.50	62.40	-5	2,419	-0.21%
2018/09/03	12	61.89	7	62.60	61.60	5	2,501	0.20%
2018/08/29	0	0.00	6	61.50	60.80	-6	2,848	-0.21%
2018/08/28	1	61.30	1	62.20	61.60	0	3,033	0.00%
2018/08/27	0	0.00	1	61.80	61.80	-1	3,199	-0.03%
2018/08/24	1	60.10	0	0.00	60.40	1	3,490	0.03%
2018/08/21	5	57.90	0	0.00	59.50	5	3,639	0.14%
2018/08/20	2	57.00	1	57.20	56.80	1	3,714	0.03%
2018/08/17	2	58.10	1	58.30	58.00	1	3,844	0.03%
2018/08/16	4	58.65	0	0.00	59.70	4	4,052	0.10%
2018/08/15	0	0.00	2	60.50	58.50	-2	4,175	-0.05%
2018/08/13	0	0.00	3	59.97	61.00	-3	4,343	-0.07%
2018/08/08	1	66.00	0	0.00	65.30	1	4,365	0.02%
2018/08/07	1	65.80	1	65.30	64.90	0	4,357	0.00%
2018/08/03	2	63.80	0	0.00	64.10	2	4,361	0.05%
2018/08/02	0	0.00	2	63.50	62.60	-2	4,363	-0.05%
2018/07/30	3	63.37	2	62.60	62.10	1	4,337	0.02%
2018/07/26	1	62.30	3	62.70	61.90	-2	4,317	-0.05%
2018/07/25	3	63.00	0	0.00	62.50	3	4,322	0.07%
2018/07/24	4	63.58	5	63.52	62.80	-1	4,314	-0.02%
2018/07/23	2	62.70	0	0.00	61.50	2	4,295	0.05%
2018/07/20	7	70.89	1.2	67.62	67.70	5.8	4,261	0.14%
2018/07/19	6	70.70	4	72.23	69.00	2	4,202	0.05%
2018/07/18	0	0.00	3	69.13	68.50	-3	4,079	-0.07%
2018/07/17	5	67.32	3	66.93	69.80	2	4,039	0.05%
2018/07/16	0	0.00	4	66.98	66.00	-4	3,981	-0.10%
2018/07/13	4	65.33	0	0.00	65.10	4	3,933	0.10%
2018/07/11	0	0.00	5	61.90	62.20	-5	3,943	-0.13%
2018/07/10	5	62.00	1	61.90	61.90	4	3,983	0.10%
2018/07/09	0	0.00	1	64.00	63.80	-1	4,022	-0.02%
2018/07/06	3	60.00	1	60.10	61.90	2	4,134	0.05%
2018/07/05	0	0.00	2	61.30	61.30	-2	4,252	-0.05%
2018/07/04	0	0.00	35	63.10	62.50	-35	4,277	-0.82%
2018/06/29	35	62.90	0	0.00	64.90	35	4,237	0.83%
2018/06/28	0	0.00	3	62.10	62.00	-3	4,228	-0.07%
2018/06/26	0	0.00	2	61.85	63.30	-2	4,336	-0.05%
2018/06/22	2	62.00	1	62.10	62.00	1	4,356	0.02%
2018/06/21	1	64.00	0	0.00	64.20	1	4,375	0.02%
2018/06/20	6	63.17	15	63.36	65.00	-9	4,364	-0.21%
2018/06/19	1	62.80	3	64.50	62.00	-2	4,365	-0.05%
2018/06/15	3	66.43	3	64.53	64.50	0	4,446	0.00%
2018/06/14	3	67.27	9	67.53	66.90	-6	4,427	-0.14%
2018/06/13	11	68.19	8	68.55	67.30	3	4,376	0.07%
2018/06/12	9.2	67.08	11	67.31	66.70	-1.8	4,381	-0.04%
2018/06/11	6	65.38	3	64.40	65.20	3	4,362	0.07%
2018/06/08	10	66.08	7	65.76	64.00	3	4,285	0.07%
2018/06/07	0	0.00	2	62.90	62.50	-2	4,133	-0.05%
2018/06/06	23	63.63	8	63.53	63.50	15	4,133	0.36%
2018/06/05	12	64.11	14	64.37	63.00	-2	4,151	-0.05%
2018/06/04	22	63.22	4	64.63	61.50	18	3,975	0.45%
2018/06/01	122	60.93	141	61.11	62.00	-19	3,807	-0.50%	大買/大賣/
2018/05/31	1	54.70	8	56.61	57.20	-7	3,509	-0.20%
2018/05/30	1	51.90	4	51.80	52.00	-3	3,428	-0.09%
2018/05/29	6	55.18	6	53.88	52.90	0	3,403	0.00%
2018/05/28	5	55.46	1	57.00	55.00	4	3,356	0.12%
2018/05/25	3	57.43	7	55.93	55.60	-4	3,325	-0.12%
2018/05/24	3	53.87	7	55.31	56.80	-4	3,194	-0.13%
2018/05/23	8	52.85	5	53.50	51.70	3	3,019	0.10%
2018/05/22	14	51.51	5	51.54	51.50	9	2,936	0.31%
2018/05/21	1	49.50	3	48.47	49.50	-2	2,818	-0.07%
2018/05/18	0	0.00	1	45.70	45.00	-1	2,778	-0.04%
2018/05/17	1	46.40	1	45.50	45.60	0	2,805	0.00%
2018/05/16	0	0.00	1	45.45	44.75	-1	2,801	-0.04%
2018/05/15	1	44.10	0	0.00	44.30	1	2,797	0.04%
2018/05/11	1	45.50	8	45.00	44.00	-7	2,817	-0.25%
2018/05/10	0	0.00	1	45.25	44.95	-1	2,810	-0.04%
2018/05/09	2	47.55	1	47.75	45.50	1	2,802	0.04%
2018/05/08	0	0.00	1	46.50	46.80	-1	2,801	-0.04%
2018/05/07	1	47.15	1	46.90	47.00	0	2,818	0.00%
2018/05/04	0	0.00	1	46.80	46.60	-1	2,860	-0.03%
2018/05/03	2	46.73	0	0.00	46.05	2	2,884	0.07%
2018/04/27	1	45.90	0	0.00	46.25	1	3,036	0.03%
2018/04/26	2	45.30	0	0.00	45.00	2	3,143	0.06%
2018/04/25	0	0.00	1	46.45	48.00	-1	3,129	-0.03%
2018/04/23	0	0.00	6	49.21	48.55	-6	3,199	-0.19%
2018/04/20	6	50.52	7	50.03	49.60	-1	3,334	-0.03%
2018/04/19	0	0.00	1	48.55	48.55	-1	3,320	-0.03%
2018/04/18	1	51.00	0	0.00	48.60	1	3,312	0.03%
2018/04/17	0	0.00	7	51.19	49.30	-7	3,276	-0.21%
2018/04/16	1	51.00	6	51.20	50.60	-5	3,232	-0.15%
2018/04/13	24	52.45	14	50.89	50.50	10	3,190	0.31%
2018/04/12	6	51.03	14	50.82	51.30	-8	3,138	-0.25%
2018/04/11	2	47.88	6	49.13	49.25	-4	3,024	-0.13%
2018/04/10	10	44.70	4	44.10	44.85	6	2,866	0.21%
2018/04/09	2	43.40	3	43.33	43.35	-1	2,844	-0.04%
2018/04/03	2	43.35	23	43.40	43.75	-21	2,857	-0.73%
2018/04/02	5	44.49	76	44.87	44.20	-71	2,862	-2.48%
2018/03/31	3	44.25	7	44.47	45.05	-4	2,879	-0.14%
2018/03/30	1	44.10	0	0.00	44.25	1	2,881	0.03%
2018/03/29	96	45.46	2	45.25	44.85	94	2,860	3.29%
2018/03/28	12	43.45	0	0.00	43.30	12	2,782	0.43%
2018/03/27	0	0.00	14	43.36	42.70	-14	2,765	-0.51%
2018/03/26	1	43.55	1	42.90	42.40	0	2,768	0.00%
2018/03/23	9	41.94	10	41.64	42.00	-1	2,752	-0.04%
2018/03/22	11	43.62	7	44.95	42.85	4	2,771	0.14%
2018/03/21	15	44.73	27	44.92	44.95	-12	2,717	-0.44%
2018/03/20	13	42.63	1	43.45	42.20	12	2,620	0.46%
2018/03/19	8	43.87	5	43.92	43.85	3	2,637	0.11%
2018/03/16	34	44.81	36	44.38	44.60	-2	2,744	-0.07%
2018/03/15	16	43.04	15	44.09	44.40	1	2,770	0.04%
2018/03/14	6	40.06	3	40.05	40.40	3	2,875	0.10%
2018/03/13	21	40.09	16	40.36	40.75	5	2,946	0.17%
2018/03/12	11	39.65	26	39.31	38.95	-15	3,030	-0.50%
2018/03/09	14	38.94	17	38.90	39.60	-3	3,019	-0.10%
2018/03/08	14	36.12	0	0.00	36.75	14	2,952	0.47%
2018/03/07	0	0.00	11	35.53	35.00	-11	2,955	-0.37%
2018/03/06	3	35.80	0	0.00	35.70	3	2,982	0.10%
2018/03/05	1	36.80	0	0.00	36.30	1	2,996	0.03%
2018/03/02	4	37.70	0	0.00	37.50	4	3,016	0.13%
2018/02/27	9	38.40	2	39.58	37.85	7	3,066	0.23%
2018/02/26	0	0.00	3	38.30	37.50	-3	3,040	-0.10%
2018/02/23	0	0.00	1	38.75	38.70	-1	3,110	-0.03%
2018/02/22	0	0.00	1	37.50	38.75	-1	3,305	-0.03%
2018/02/12	2	36.15	0	0.00	34.85	2	3,426	0.06%
2018/02/09	0	0.00	10	33.97	35.25	-10	3,450	-0.29%
2018/02/08	8	33.96	5	32.80	34.70	3	3,417	0.09%
2018/02/07	13	34.65	2	34.20	33.50	11	3,392	0.32%
2018/02/06	3	33.45	3	32.30	32.80	0	3,382	0.00%
2018/02/05	2	34.70	0	0.00	35.65	2	3,376	0.06%
2018/02/02	0	0.00	1	37.35	37.10	-1	3,402	-0.03%
2018/02/01	2	37.65	0	0.00	37.60	2	3,428	0.06%
2018/01/31	4	37.65	4	37.60	37.50	0	3,532	0.00%
2018/01/30	3	38.43	0	0.00	38.15	3	3,571	0.08%
2018/01/29	2	38.53	10	39.50	38.40	-8	3,575	-0.22%
2018/01/26	1	38.80	0	0.00	38.85	1	3,548	0.03%
2018/01/25	12	38.13	30	39.21	38.00	-18	3,534	-0.51%
2018/01/24	14	37.84	15	38.08	38.60	-1	3,498	-0.03%
2018/01/23	16	37.16	16	37.51	36.80	0	3,491	0.00%
2018/01/22	32	38.90	4	37.64	38.45	28	3,593	0.78%
2018/01/18	1	37.60	0	0.00	36.90	1	3,530	0.03%
2018/01/17	24	38.00	21	38.50	37.50	3	3,520	0.09%
2018/01/16	46	37.65	49	37.81	37.30	-3	3,529	-0.09%
2018/01/15	1	41.80	5	41.90	41.40	-4	3,371	-0.12%
2018/01/10	1	44.80	1	44.60	44.60	0	3,482	0.00%
2018/01/09	1	45.20	1	45.15	45.65	0	3,572	0.00%
2018/01/08	2	45.43	0	0.00	45.30	2	3,587	0.06%
2018/01/04	0	0.00	1	46.65	46.65	-1	3,723	-0.03%
2018/01/03	1	47.10	6	47.74	47.10	-5	3,935	-0.13%
2018/01/02	0	0.00	21	45.89	47.10	-21	3,944	-0.53%