久元 (6261)-臺銀證券券商分點個股進出

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

久元

(6261)

可現股當沖

股價
75.8
漲跌
▼0.6
漲幅
-0.79%
成交量
255張
產業
上櫃半導體類股
396人加入追蹤

立即追蹤
本地時間:13:30

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

久元 (6261)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/06/19	0	74.90	0	0.00	75.00	0	501	0.00%
2024/06/18	0	0.00	1	74.30	74.90	-1	503	-0.20%
2024/06/12	10	73.20	1	73.40	73.20	9	588	1.53%
2024/06/06	1	72.50	0	0.00	72.20	1	586	0.17%
2024/05/31	1	72.50	0	0.00	72.90	1	585	0.17%
2024/05/30	0	0.00	3	73.80	73.90	-3	581	-0.52%
2024/05/29	0	0.00	1	74.80	74.40	-1	580	-0.17%
2024/05/28	0	0.00	1	74.60	74.40	-1	580	-0.17%
2024/05/27	1	74.70	1	73.80	74.20	0	581	0.00%
2024/05/23	0	0.00	5	74.34	73.20	-5	577	-0.87%
2024/05/22	1	74.80	0	0.00	74.80	1	573	0.17%
2024/05/21	0	0.00	1	74.80	74.80	-1	572	-0.17%
2024/05/20	5	75.74	0	0.00	75.30	5	569	0.88%
2024/05/16	0	0.00	3	76.00	75.30	-3	562	-0.53%
2024/05/13	3	75.37	2	75.80	75.10	1	590	0.17%
2024/05/09	0	0.00	1	75.60	75.20	-1	575	-0.17%
2024/05/07	0	0.00	1	75.70	75.20	-1	558	-0.18%
2024/05/06	1	76.50	1	75.70	75.30	0	544	0.00%
2024/05/03	2	76.75	0	0.00	76.60	2	537	0.37%
2024/05/02	0	0.00	1	76.70	76.40	-1	530	-0.19%
2024/04/29	3	74.40	0	0.00	74.40	3	512	0.58%
2024/04/26	0	0.00	1	73.80	73.60	-1	510	-0.20%
2024/04/25	0	0.00	0	74.00	73.60	0	510	-0.01%
2024/04/24	0	0.00	1	73.50	73.90	-1	513	-0.19%
2024/04/18	0	0.00	0	73.20	74.00	0	516	0.00%
2024/04/17	0	72.70	1	72.60	73.90	-1	523	-0.19%
2024/04/16	0	71.40	0.1	71.20	71.50	-0.1	537	-0.02%
2024/04/15	0	0.00	2.2	73.10	73.40	-2.2	520	-0.42%
2024/04/09	0.1	74.70	0	0.00	74.40	0.1	483	0.01%
2024/04/08	0	0.00	4	73.60	74.40	-4	476	-0.84%
2024/04/03	0	0.00	1	74.50	74.50	-1	468	-0.21%
2024/04/02	0	0.00	3	73.60	73.90	-3	458	-0.65%
2024/04/01	0.1	72.70	0	0.00	72.90	0.1	444	0.01%
2024/03/28	0	0.00	1	72.30	72.20	-1	428	-0.23%
2024/03/27	1	71.40	2	72.40	72.50	-1	418	-0.24%
2024/03/26	0	70.10	0	0.00	69.70	0	385	0.01%
2024/03/25	2	71.00	3	70.13	70.20	-1	377	-0.27%
2024/03/21	0.1	70.10	0	0.00	70.20	0.1	361	0.04%
2024/03/20	1	70.30	0	0.00	69.60	1	354	0.28%
2024/03/19	0	0.00	1	69.60	69.80	-1	344	-0.29%
2024/03/18	1	69.50	4	69.10	69.50	-3	332	-0.90%
2024/03/15	2	66.55	4	66.75	67.00	-2	296	-0.67%
2024/03/08	2	62.15	1	62.60	62.10	1	265	0.38%
2024/03/06	1	62.60	2	63.00	63.00	-1	264	-0.38%
2024/02/27	3	62.10	0	0.00	62.10	3	258	1.16%
2024/02/22	1	62.90	0	0.00	62.80	1	259	0.38%
2024/02/16	1	62.10	0	0.00	62.40	1	263	0.38%
2024/02/15	16	63.61	10	62.61	62.60	6	256	2.34%
2024/02/05	10	66.35	0	0.00	66.20	10	238	4.20%
2024/02/01	1	64.70	0	0.00	65.30	1	224	0.45%
2024/01/24	2	65.30	0	0.00	65.30	2	221	0.90%
2024/01/23	1	65.10	0	0.00	65.10	1	220	0.45%
2024/01/19	0.4	64.40	0	0.00	64.20	0.4	218	0.16%
2024/01/15	0	66.40	0.1	66.50	66.50	-0.1	241	-0.05%
2024/01/12	0	0.00	15	64.80	64.50	-15	228	-6.55%
2024/01/10	4	65.40	4	64.60	64.70	0	214	0.00%
2023/12/21	0	0.00	2	61.90	62.00	-2	188	-1.06%
2023/12/18	1	62.60	0	0.00	62.10	1	186	0.54%
2023/12/11	4	61.98	0	0.00	62.70	4	174	2.29%
2023/12/05	1	61.10	0	0.00	61.20	1	166	0.60%
2023/11/27	1	59.50	0	0.00	59.50	1	168	0.59%
2023/11/21	0	0.00	1	59.60	59.50	-1	188	-0.53%
2023/11/16	0	0.00	10	59.20	59.30	-10	207	-4.82%
2023/11/14	1	57.70	0	0.00	57.70	1	211	0.47%
2023/11/13	0	0.00	1	57.80	57.80	-1	214	-0.47%
2023/11/09	1	58.50	0	0.00	58.50	1	220	0.45%
2023/11/06	0	58.50	0	0.00	57.80	0	248	0.00%
2023/10/27	11	58.00	0	0.00	58.00	11	262	4.19%
2023/10/24	0	0.00	10	59.91	59.10	-10	261	-3.82%
2023/10/23	2	59.20	1	60.70	60.80	1	252	0.40%
2023/10/13	0	0.00	1	57.90	57.70	-1	235	-0.42%
2023/09/19	1	56.90	0	0.00	56.80	1	258	0.39%
2023/09/12	1	55.80	0	0.00	56.10	1	260	0.38%
2023/09/07	3	57.90	1	57.90	57.80	2	258	0.77%
2023/08/30	1	55.30	6	55.30	56.10	-5	256	-1.95%
2023/08/28	4	55.90	0	0.00	55.80	4	252	1.59%
2023/08/25	0	0.00	22	56.78	56.60	-22	248	-8.85%
2023/08/24	0	62.60	0	0.00	62.40	0	233	0.01%
2023/08/23	2	62.00	0	0.00	62.00	2	225	0.89%
2023/08/22	1	62.30	0	0.00	62.30	1	218	0.46%
2023/08/16	1	62.30	0	0.00	62.30	1	206	0.48%
2023/08/15	2	62.50	0	0.00	62.50	2	203	0.98%
2023/08/14	1	62.40	0	0.00	62.30	1	201	0.50%
2023/08/11	1	64.80	0	0.00	64.80	1	191	0.52%
2023/08/10	1	65.20	0	0.00	65.30	1	185	0.54%
2023/08/02	0	0.00	2	68.70	67.90	-2	176	-1.13%
2023/07/27	1	67.80	0	0.00	67.80	1	162	0.61%
2023/07/24	0	0.00	1	68.10	67.90	-1	160	-0.62%
2023/07/17	2	68.00	0	0.00	68.10	2	164	1.21%
2023/07/13	15	67.30	0	0.00	67.40	15	166	9.03%
2023/07/06	1	68.50	1	68.10	68.50	0	169	0.00%
2023/07/05	1	68.70	0	0.00	68.70	1	166	0.60%
2023/07/04	0	0.00	0	66.90	66.70	0	157	0.00%
2023/06/19	10	67.03	0	0.00	66.80	10	179	5.59%
2023/06/15	1	66.80	0	0.00	66.90	1	187	0.53%
2023/06/14	1	66.80	0	0.00	66.80	1	188	0.53%
2023/06/09	0	0.00	1	66.30	66.40	-1	194	-0.51%
2023/06/01	2	66.10	0	0.00	66.10	2	216	0.92%
2023/05/24	0	0.00	1	66.20	66.20	-1	225	-0.44%
2023/05/23	6	65.80	1	66.20	66.10	5	228	2.19%
2023/05/22	0	0.00	1	65.50	65.50	-1	230	-0.43%
2023/05/19	1	64.70	0	0.00	64.80	1	229	0.44%
2023/05/18	0	0.00	1	65.00	65.00	-1	229	-0.44%
2023/05/16	0	0.00	11	64.46	64.40	-11	228	-4.80%
2023/05/12	3	63.60	0	0.00	63.90	3	230	1.30%
2023/05/10	4	64.25	1	64.30	64.40	3	229	1.31%
2023/05/09	1	64.10	0	0.00	64.30	1	231	0.43%
2023/04/28	1	64.80	0	0.00	64.70	1	237	0.42%
2023/04/27	3	64.10	1	64.10	64.60	2	236	0.85%
2023/04/21	0	0.00	2	65.80	65.20	-2	232	-0.86%
2023/04/20	1	65.80	6	65.80	65.90	-5	228	-2.18%
2023/04/19	1	66.60	0	0.00	66.50	1	226	0.44%
2023/04/18	2	67.20	0	0.00	67.20	2	223	0.89%
2023/04/13	1	67.10	0	0.00	67.10	1	218	0.46%
2023/04/07	8	67.50	1	67.80	67.70	7	211	3.31%
2023/03/30	0	0.00	1	67.60	67.60	-1	207	-0.48%
2023/03/28	3	67.10	0	0.00	67.00	3	202	1.48%
2023/03/16	2	65.30	0	0.00	64.90	2	178	1.12%
2023/03/15	0	0.00	2	65.35	65.40	-2	173	-1.18%
2023/03/13	0	64.60	4	63.95	64.40	-4	173	-2.30%
2023/03/10	2	65.75	12	66.02	64.90	-10	170	-5.86%
2023/03/06	0	0.00	1	65.70	66.30	-1	161	-0.62%
2023/03/02	1	64.80	0	0.00	64.90	1	154	0.65%
2023/02/23	2	63.50	0	0.00	63.90	2	150	1.33%
2023/02/22	5	63.40	0	0.00	63.40	5	151	3.31%
2023/02/20	5	63.40	0	0.00	63.40	5	152	3.28%
2023/02/14	1	62.10	0	0.00	61.90	1	156	0.64%
2023/02/09	0	0.00	1	62.20	62.40	-1	161	-0.62%
2023/02/06	0	0.00	1	61.50	61.50	-1	158	-0.63%
2023/02/03	1	61.71	1	61.70	61.70	0	158	0.02%
2023/01/30	0	0.00	2	60.00	60.00	-2	154	-1.30%
2022/12/05	1	62.20	0.1	62.40	62.40	0.9	193	0.46%
2022/11/18	0.1	61.30	0	0.00	61.30	0.1	200	0.04%
2022/11/16	1	59.80	0	0.00	60.80	1	235	0.42%
2022/11/04	0	0.00	1	58.60	58.60	-1	265	-0.38%
2022/11/01	0	0.00	1	57.20	57.40	-1	284	-0.35%
2022/10/31	1	56.20	8	55.43	56.50	-7	284	-2.46%
2022/10/28	0	0.00	4	55.00	54.80	-4	284	-1.41%
2022/10/12	0.5	55.80	0	0.00	55.10	0.5	297	0.17%
2022/09/23	0	62.30	0	0.00	62.00	0	312	0.01%
2022/09/15	0	0.00	2	63.35	63.20	-2	329	-0.61%
2022/09/13	1	63.10	0	0.00	63.30	1	333	0.30%
2022/09/12	1	63.50	0	0.00	63.60	1	346	0.29%
2022/09/07	1	62.90	1	62.90	62.90	0	353	0.00%
2022/09/06	0	0.00	1	63.60	63.60	-1	352	-0.28%
2022/08/30	0	0.00	0.2	64.80	65.20	-0.2	349	-0.06%
2022/08/29	0	0.00	0.1	64.90	64.80	-0.1	349	-0.01%
2022/08/24	0.2	66.93	0.2	66.93	66.40	0	342	0.00%
2022/08/23	1	71.20	0	0.00	71.70	1	320	0.31%
2022/08/22	1	71.70	0	0.00	71.80	1	303	0.33%
2022/08/19	0	0.00	2	71.50	72.00	-2	295	-0.68%
2022/08/17	2	71.00	0.1	71.20	71.20	2	284	0.68%
2022/08/15	2	71.00	0	0.00	71.10	2	278	0.72%
2022/08/10	0.3	68.30	0.3	68.30	67.80	0	257	0.00%
2022/08/09	0.3	69.97	0	0.00	69.20	0.3	253	0.12%
2022/08/03	0	67.30	0	0.00	66.90	0	256	0.00%
2022/07/18	0	0.00	1	66.80	66.80	-1	270	-0.37%
2022/07/15	1	65.00	0	0.00	66.10	1	269	0.37%
2022/07/07	2	61.40	1	62.00	63.00	1	261	0.38%
2022/07/05	1	61.20	0	0.00	62.60	1	265	0.38%
2022/07/01	1	62.50	1	62.80	62.50	0	271	0.00%
2022/06/30	1	66.80	0	0.00	66.00	1	261	0.38%
2022/06/24	1	67.10	0	0.00	66.80	1	257	0.39%
2022/06/23	0	0.00	0.3	67.03	67.10	-0.3	258	-0.12%
2022/06/22	1	66.80	1	67.00	67.30	0	262	0.00%
2022/06/20	1	69.00	0	0.00	67.10	1	266	0.38%
2022/06/17	0	0.00	1	70.40	70.60	-1	254	-0.39%
2022/06/10	5	75.30	0	0.00	75.20	5	269	1.86%
2022/06/09	5	76.00	0	0.00	76.00	5	274	1.82%
2022/05/24	0	0.00	1	74.00	73.90	-1	446	-0.22%
2022/05/19	0	74.90	0	0.00	75.60	0	465	0.00%
2022/05/18	0	76.05	0	0.00	75.60	0	468	0.00%
2022/05/17	1	74.90	5	75.00	75.70	-4	472	-0.85%
2022/05/16	0	0.00	37	73.90	74.50	-37	477	-7.75%
2022/05/10	4	71.73	4	72.50	72.80	0	494	0.00%
2022/05/06	0	0.00	0.2	75.10	75.00	-0.2	513	-0.03%
2022/05/04	0	0.00	1	75.90	75.00	-1	534	-0.19%
2022/05/03	1.1	73.52	0	0.00	73.30	1.1	553	0.20%
2022/04/22	0	0.00	1	77.90	78.00	-1	734	-0.14%
2022/04/20	0	0.00	2	78.50	78.50	-2	948	-0.21%
2022/04/18	1	77.20	2	77.50	77.10	-1	1,072	-0.09%
2022/04/15	5	77.80	0	0.00	77.00	5	1,082	0.46%
2022/04/13	5	78.00	0	0.00	78.20	5	1,098	0.46%
2022/04/07	1	78.40	0	0.00	78.20	1	1,130	0.09%
2022/03/22	1	81.60	0	0.00	81.90	1	1,161	0.09%
2022/03/17	0	0.00	10	80.50	81.00	-10	1,186	-0.84%
2022/03/16	0	0.00	1	79.90	79.00	-1	1,206	-0.08%
2022/03/14	1	80.60	0	0.00	80.60	1	1,218	0.08%
2022/03/10	13.1	80.08	3	79.97	80.20	10.1	1,226	0.82%
2022/03/09	1	77.90	6	78.70	78.60	-5	1,223	-0.41%
2022/03/08	14	77.66	4	76.85	76.30	10	1,235	0.81%
2022/03/04	3	84.47	2	85.00	84.80	1	1,178	0.08%
2022/03/03	0	0.00	6	84.70	84.80	-6	1,200	-0.50%
2022/02/24	5	82.40	0	0.00	81.50	5	1,558	0.32%
2022/02/22	1	82.90	0	0.00	82.70	1	1,594	0.06%
2022/02/18	1	83.70	1	83.60	83.70	0	1,626	0.00%
2022/02/15	1	83.30	10	83.20	83.40	-9	1,758	-0.51%
2022/02/14	12	83.18	0	0.00	83.10	12	1,768	0.68%
2022/02/11	4	83.80	0	0.00	84.50	4	1,773	0.23%
2022/02/10	5	84.50	8	84.60	85.10	-3	1,790	-0.17%
2022/02/09	5	84.00	0	0.00	85.40	5	1,798	0.28%
2022/02/08	3	83.00	0	0.00	83.50	3	1,796	0.17%
2022/02/07	22	82.12	0	0.00	82.80	22	1,805	1.22%
2022/01/26	0	0.00	6	81.70	81.80	-6	1,822	-0.33%
2022/01/25	1	82.00	14	83.60	82.30	-13	1,865	-0.70%
2022/01/21	0	0.00	1	86.00	85.20	-1	1,919	-0.05%
2022/01/19	0	0.00	3	87.80	87.90	-3	1,909	-0.16%
2022/01/18	3	88.00	5	89.40	86.60	-2	1,897	-0.11%
2022/01/17	0	0.00	3	88.10	88.00	-3	1,867	-0.16%
2022/01/14	11	86.34	11	86.35	88.10	0	1,861	0.00%
2022/01/13	19	88.24	8	87.86	88.50	11	1,832	0.60%
2022/01/12	14	85.99	31	85.37	85.90	-17	1,694	-1.00%
2022/01/11	0	0.00	1	84.50	83.40	-1	1,618	-0.06%
2022/01/07	1.5	82.27	0	0.00	81.50	1.5	1,646	0.09%
2022/01/06	1	82.50	0	0.00	82.40	1	1,662	0.06%
2022/01/05	0	0.00	1	82.70	82.50	-1	1,705	-0.06%
2022/01/03	1	84.20	0	0.00	84.30	1	1,789	0.06%
2021/12/30	1	83.70	0	0.00	84.00	1	1,801	0.06%
2021/12/28	1	83.20	0	0.00	83.10	1	1,811	0.06%
2021/12/22	0	83.25	0	0.00	82.90	0	1,870	0.00%
2021/12/20	0	0.00	0.1	81.80	81.80	-0.1	1,876	0.00%
2021/12/17	1	81.70	0	0.00	82.00	1	1,883	0.05%
2021/12/16	0	83.10	0	0.00	83.00	0	1,887	0.00%
2021/12/14	1	81.30	1	82.00	81.30	0	1,903	0.00%
2021/12/10	2	83.20	0	0.00	83.10	2	1,906	0.10%
2021/12/09	0	0.00	2	84.55	84.70	-2	1,900	-0.11%
2021/12/07	1	86.00	0	0.00	85.40	1	1,967	0.05%
2021/12/03	2	84.90	1	85.00	85.30	1	1,986	0.05%
2021/12/02	1	83.80	1	85.30	83.80	0	2,022	0.00%
2021/12/01	1	85.50	3	84.73	85.60	-2	2,036	-0.10%
2021/11/30	0	0.00	1	85.30	85.20	-1	2,047	-0.05%
2021/11/29	1	82.50	2	83.95	84.70	-1	2,059	-0.05%
2021/11/26	1	86.20	0	0.00	85.40	1	2,044	0.05%
2021/11/25	5	89.78	2	88.60	88.90	3	1,993	0.15%
2021/11/24	4	92.13	0	0.00	89.90	4	1,970	0.20%
2021/11/23	6	91.48	7	91.31	92.00	-1	1,865	-0.05%
2021/11/22	0	0.00	1	89.30	89.00	-1	1,771	-0.06%
2021/11/19	1	87.50	0	0.00	87.10	1	1,777	0.06%
2021/11/18	1	89.50	0	0.00	88.40	1	1,782	0.06%
2021/11/17	0	0.00	16	88.59	88.90	-16	1,790	-0.89%
2021/11/16	4	89.05	0	0.00	88.50	4	1,808	0.22%
2021/11/15	0	0.00	4	88.93	89.40	-4	1,796	-0.22%
2021/11/05	1	86.60	3	86.17	86.10	-2	1,951	-0.10%
2021/11/04	0	0.00	0	87.80	87.20	0	2,011	0.00%
2021/11/03	1	88.40	2	88.45	88.10	-1	2,062	-0.05%
2021/11/02	1	87.00	1	89.70	87.50	0	2,152	0.00%
2021/11/01	2	89.10	7	88.63	89.40	-5	2,156	-0.23%
2021/10/29	2	85.00	0	0.00	84.40	2	2,139	0.09%
2021/10/28	1	84.30	1	85.40	84.70	0	2,162	0.00%
2021/10/27	6	82.40	1	83.20	83.70	5	2,189	0.23%
2021/10/26	16	83.73	0	0.00	82.20	16	2,235	0.72%
2021/10/22	0	0.00	10	82.70	82.80	-10	2,444	-0.41%
2021/10/19	10	82.80	10	81.15	82.80	0	3,041	0.00%
2021/10/15	1	80.70	0	0.00	80.00	1	3,183	0.03%
2021/10/14	10	79.85	10	81.50	79.70	0	3,220	0.00%
2021/10/13	1	81.10	2	80.65	80.40	-1	3,230	-0.03%
2021/10/12	6	81.00	1.1	80.54	81.10	4.9	3,227	0.15%
2021/10/08	1	79.30	5	80.26	81.10	-4	3,270	-0.12%
2021/10/07	2	77.05	4	76.50	77.30	-2	3,281	-0.06%
2021/10/06	0.1	74.00	0	74.10	73.40	0.1	3,384	0.00%
2021/10/05	1	73.50	0	0.00	74.00	1	3,471	0.03%
2021/10/04	1	73.90	0	0.00	72.60	1	3,581	0.03%
2021/10/01	6	73.23	0	0.00	73.30	6	3,661	0.16%
2021/09/30	2	76.00	0	0.00	76.00	2	3,843	0.05%
2021/09/29	5	75.28	0	0.00	74.80	5	3,930	0.13%
2021/09/28	1	77.80	0	0.00	77.60	1	4,089	0.02%
2021/09/27	1	78.80	0	0.00	78.80	1	4,152	0.02%
2021/09/24	0	0.00	2	79.10	79.20	-2	4,223	-0.05%
2021/09/23	1	78.00	0	0.00	77.30	1	4,252	0.02%
2021/09/22	1.1	77.53	0	0.00	77.60	1.1	4,307	0.02%
2021/09/17	0	0.00	1	79.10	79.50	-1	4,411	-0.02%
2021/09/16	1	79.00	2	80.15	79.00	-1	4,515	-0.02%
2021/09/15	6	79.32	1	79.60	79.40	5	4,611	0.11%
2021/09/14	1	80.00	0	0.00	80.10	1	4,718	0.02%
2021/09/13	7	80.23	2	80.40	79.90	5	4,727	0.11%
2021/09/09	1	81.90	0	0.00	83.50	1	4,730	0.02%
2021/09/08	3	83.00	9	82.36	82.60	-6	4,777	-0.13%
2021/09/06	1	87.30	0	0.00	86.10	1	4,799	0.02%
2021/08/31	1	87.30	0	0.00	87.50	1	4,864	0.02%
2021/08/27	15	91.50	5	91.40	90.50	10	4,967	0.20%
2021/08/26	0	0.00	1	90.90	90.60	-1	5,035	-0.02%
2021/08/25	0	0.00	5	89.62	89.80	-5	5,046	-0.10%
2021/08/23	1	89.40	1	88.80	89.60	0	5,148	0.00%
2021/08/19	1	87.00	10	86.04	85.20	-9	5,174	-0.17%
2021/08/18	1	82.70	0.1	86.60	87.80	1	5,200	0.02%
2021/08/17	1	85.50	3	85.47	84.00	-2	5,242	-0.04%
2021/08/16	1	89.50	5.2	87.42	87.40	-4.2	5,243	-0.08%
2021/08/13	2	91.50	1	91.50	90.60	1	5,221	0.02%
2021/08/12	4	89.80	4	90.28	91.00	0	5,219	0.00%
2021/08/11	5	90.30	0	0.00	89.50	5	5,250	0.10%
2021/08/10	8	93.64	1	92.20	91.80	7	5,270	0.13%
2021/08/09	6	95.07	2	97.40	94.70	4	5,300	0.08%
2021/08/06	5.1	98.91	1	99.50	98.10	4.1	5,335	0.08%
2021/08/05	2	98.00	2	97.65	98.50	0	5,308	0.00%
2021/08/04	1	96.00	2	97.25	96.20	-1	5,429	-0.02%
2021/08/03	2	94.90	1	96.00	96.00	1	5,493	0.02%
2021/07/29	4	91.23	3	92.97	92.90	1	5,782	0.02%
2021/07/28	12	90.26	154	89.01	90.20	-142	5,808	-2.44%	大賣/鉅額交易
2021/07/27	36	102.30	43	98.53	94.80	-7	5,828	-0.12%
2021/07/26	3	98.67	13.8	101.75	104.50	-10.8	5,696	-0.19%
2021/07/23	0	0.00	3	94.73	95.00	-3	5,638	-0.05%
2021/07/22	5	95.96	5	94.96	94.10	0	5,878	0.00%
2021/07/21	0	0.00	7	91.03	93.10	-7	5,868	-0.12%
2021/07/20	9	90.84	5	92.10	90.30	4	5,968	0.07%
2021/07/19	2	92.10	1	92.80	91.80	1	6,102	0.02%
2021/07/16	1	92.00	1	92.20	92.90	0	6,344	0.00%
2021/07/15	4	93.63	4	94.68	92.50	0	6,555	0.00%
2021/07/14	9	91.07	10	92.04	93.50	-1	6,646	-0.02%
2021/07/13	19	95.25	5	93.16	91.20	14	6,610	0.21%
2021/07/12	73	94.33	2	94.10	95.60	71	6,531	1.09%
2021/07/09	5	92.42	14	93.60	91.90	-9	6,524	-0.14%
2021/07/08	6	96.90	3	96.70	96.00	3	6,457	0.05%
2021/07/07	2.5	96.86	6	97.20	97.00	-3.5	6,414	-0.05%
2021/07/06	7	92.36	3	92.90	92.80	4	6,258	0.06%
2021/07/05	5	92.34	3	92.97	92.20	2	6,286	0.03%
2021/07/02	3	86.97	79	87.31	88.50	-76	6,124	-1.24%
2021/07/01	10	88.15	11	87.90	87.50	-1	6,091	-0.02%
2021/06/30	2	87.25	1	87.30	87.10	1	6,039	0.02%
2021/06/29	7	87.59	0	0.00	87.00	7	6,019	0.12%
2021/06/28	12	87.71	4	89.15	88.90	8	5,967	0.13%
2021/06/25	6.5	87.35	22	87.50	86.70	-15.5	5,863	-0.26%
2021/06/24	5	84.56	4	85.38	86.50	1	5,777	0.02%
2021/06/23	59	83.20	6	83.85	84.30	53	5,680	0.93%
2021/06/22	0	0.00	1	80.90	80.10	-1	5,565	-0.02%
2021/06/21	4	80.78	0	0.00	80.20	4	5,543	0.07%
2021/06/18	109	83.17	6	82.80	82.20	103	5,525	1.86%	大買/鉅額交易
2021/06/17	0	0.00	7	82.54	82.90	-7	5,510	-0.13%
2021/06/16	3	80.90	0	0.00	80.10	3	5,489	0.05%
2021/06/15	2	81.30	16	81.09	81.20	-14	5,463	-0.26%
2021/06/11	2	79.90	0	0.00	79.60	2	5,430	0.04%
2021/06/10	3	78.73	1	79.00	78.90	2	5,422	0.04%
2021/06/09	1	79.20	0	0.00	78.70	1	5,432	0.02%
2021/06/08	1.2	80.85	1	81.40	80.50	0.2	5,407	0.00%
2021/06/07	6	81.50	19	81.03	81.80	-13	5,378	-0.24%
2021/06/04	3	80.73	0	0.00	80.70	3	5,327	0.06%
2021/06/03	3	80.97	3	80.93	80.90	0	5,281	0.00%
2021/06/01	2	79.95	0	0.00	80.30	2	5,130	0.04%
2021/05/28	14	77.71	66	78.15	77.60	-52	4,980	-1.04%
2021/05/27	1	75.90	2	76.10	76.20	-1	4,920	-0.02%
2021/05/26	3.3	75.87	0	0.00	76.40	3.3	4,892	0.07%
2021/05/25	170	77.42	1	78.10	77.70	169	4,834	3.50%	大買/鉅額交易
2021/05/24	1	75.50	3	74.20	75.70	-2	4,749	-0.04%
2021/05/21	8	73.46	0	0.00	74.00	8	4,705	0.17%
2021/05/20	5	73.72	6	74.12	73.50	-1	4,667	-0.02%
2021/05/19	5	73.82	5	73.94	74.60	0	4,627	0.00%
2021/05/18	4	73.20	3	72.13	73.20	1	4,572	0.02%
2021/05/17	1	66.20	3	68.03	67.70	-2	4,496	-0.04%
2021/05/14	5.2	75.00	5	74.64	73.10	0.2	4,395	0.00%
2021/05/13	6	75.02	7	74.97	74.00	-1	4,299	-0.02%
2021/05/12	5	73.36	9	73.01	74.40	-4	4,214	-0.09%
2021/05/11	15.3	78.52	7.5	78.22	76.40	7.8	4,042	0.19%
2021/05/10	3	81.87	0	0.00	82.00	3	3,925	0.08%
2021/05/07	1	78.50	17.5	80.80	82.50	-16.5	3,788	-0.44%
2021/05/06	17.1	76.91	14	77.24	75.00	3.1	3,670	0.08%
2021/05/05	13	78.64	13	77.77	77.20	0	3,544	0.00%
2021/05/04	31.2	82.72	24	83.79	80.70	7.2	3,446	0.21%
2021/05/03	30	88.65	24	88.30	87.00	6	3,264	0.18%
2021/04/29	20.2	85.82	12	85.89	88.90	8.2	3,101	0.26%
2021/04/28	13	89.60	5	89.54	88.40	8	2,903	0.28%
2021/04/27	0	0.00	7	84.59	85.00	-7	2,613	-0.27%
2021/04/26	36	83.64	36	84.62	84.90	0	2,504	0.00%
2021/04/23	5	79.74	40	81.54	83.20	-35	2,352	-1.49%
2021/04/22	45	80.77	7	80.94	78.90	38	2,192	1.73%
2021/04/21	32	79.23	31	79.52	81.00	1	1,944	0.05%
2021/04/20	4	75.28	24.2	74.37	77.10	-20.2	1,694	-1.19%
2021/04/19	7	70.14	0	0.00	70.10	7	1,533	0.46%
2021/04/16	19	71.18	1	71.20	71.00	18	1,501	1.20%
2021/04/15	10.5	71.28	4	70.09	71.90	6.5	1,465	0.44%
2021/04/14	4	68.75	0	0.00	68.80	4	1,426	0.28%
2021/04/13	5	71.66	1	72.00	70.40	4	1,399	0.29%
2021/04/12	1	71.80	1	70.80	70.60	0	1,395	0.00%
2021/04/09	22	71.54	11	70.65	70.80	11	1,417	0.78%
2021/04/08	7	68.00	1	68.20	68.10	6	1,312	0.46%
2021/04/07	0	0.00	3	68.10	68.10	-3	1,287	-0.23%
2021/04/06	1	66.60	0	0.00	66.60	1	1,248	0.08%
2021/04/01	0	0.00	12	67.37	67.20	-12	1,224	-0.98%
2021/03/31	2	67.75	0	0.00	67.60	2	1,205	0.17%
2021/03/30	0	0.00	1	67.60	67.50	-1	1,199	-0.08%
2021/03/29	2	67.20	2	67.00	66.80	0	1,184	0.00%
2021/03/26	0	0.00	3	66.00	66.10	-3	1,166	-0.26%
2021/03/25	0	0.00	1	66.00	65.90	-1	1,158	-0.09%
2021/03/24	2	65.90	0	0.00	66.10	2	1,151	0.17%
2021/03/22	8	67.09	0	0.00	67.10	8	1,123	0.71%
2021/03/19	2	65.65	17.1	66.01	66.50	-15.1	1,098	-1.37%
2021/03/17	2	64.55	0	0.00	64.70	2	1,070	0.19%
2021/03/12	6	64.63	1	64.60	64.30	5	1,052	0.48%
2021/03/10	1	63.00	0	0.00	64.10	1	1,038	0.10%
2021/03/05	1	61.10	0	0.00	61.10	1	1,090	0.09%
2021/03/03	1	61.70	0	0.00	61.80	1	1,312	0.08%
2021/03/02	3	62.73	1	62.60	62.20	2	1,300	0.15%
2021/02/24	0	0.00	4	64.00	63.40	-4	1,305	-0.31%
2021/02/22	0	63.00	0	0.00	63.50	0	1,292	0.00%
2021/02/19	0.1	62.60	0	0.00	63.00	0.1	1,285	0.01%
2021/02/18	0.1	62.26	0	0.00	62.40	0.1	1,279	0.01%
2021/02/05	1	61.30	0.1	61.30	61.30	0.9	1,281	0.07%
2021/02/03	1	61.20	0	0.00	61.10	1	1,289	0.08%
2021/02/02	2	61.30	2	61.50	61.30	0	1,289	0.00%
2021/01/29	3	62.93	3	61.47	61.60	0	1,276	0.00%
2021/01/28	2	63.95	3	64.10	63.60	-1	1,254	-0.08%
2021/01/26	0	0.00	1	61.90	61.70	-1	1,205	-0.08%
2021/01/22	0	0.00	0.1	62.90	62.50	-0.1	1,185	-0.01%
2021/01/20	5	64.92	1	64.40	62.80	4	1,162	0.34%
2021/01/18	0	0.00	3	63.00	64.40	-3	1,098	-0.27%
2021/01/15	1	64.20	1	64.50	63.60	0	1,089	0.00%
2021/01/14	0	0.00	1	63.00	64.20	-1	1,067	-0.09%
2021/01/13	0	0.00	0.1	62.40	62.90	-0.1	1,035	-0.01%
2021/01/12	2	62.90	5	63.60	62.20	-3	1,028	-0.29%
2021/01/11	2	63.60	0	0.00	63.50	2	1,015	0.20%
2021/01/08	0	0.00	4	63.30	62.80	-4	1,006	-0.40%
2021/01/07	17	64.75	12	63.92	63.80	5	996	0.50%
2021/01/06	0	0.00	2	63.25	64.20	-2	949	-0.21%
2021/01/05	0	0.00	4	64.63	64.50	-4	921	-0.43%
2021/01/04	7	63.86	1	65.40	65.50	6	873	0.69%
2020/12/17	1	59.30	0	0.00	59.30	1	772	0.13%
2020/12/15	3	59.90	0	0.00	59.50	3	768	0.39%
2020/12/14	1	60.60	2	61.05	61.00	-1	763	-0.13%
2020/12/11	2	61.20	0	0.00	61.00	2	757	0.26%
2020/12/10	3	62.27	2	62.00	62.00	1	741	0.13%
2020/12/09	1	63.70	5	63.60	63.40	-4	729	-0.55%
2020/12/08	2	62.70	0	0.00	62.70	2	709	0.28%
2020/12/03	2	62.20	0	0.00	61.70	2	663	0.30%
2020/12/01	6	61.53	5	61.50	61.60	1	600	0.17%
2020/11/30	12	62.33	0	0.00	62.60	12	585	2.05%
2020/11/27	1	62.00	2	62.70	62.80	-1	529	-0.19%
2020/11/25	1	57.60	0	0.00	57.50	1	374	0.27%
2020/11/19	0	0.00	1	57.30	57.20	-1	393	-0.25%
2020/11/17	2	57.00	1	56.60	56.70	1	411	0.24%
2020/11/16	1	57.00	0	0.00	57.00	1	446	0.22%
2020/11/12	0	0.00	10	56.20	55.80	-10	466	-2.15%
2020/11/10	0	0.00	1	54.50	54.00	-1	462	-0.22%
2020/10/27	1	53.40	0	0.00	53.80	1	832	0.12%
2020/10/20	1	52.40	0	0.00	52.70	1	1,100	0.09%
2020/10/15	1	52.20	0	0.00	52.40	1	1,168	0.09%
2020/10/05	2	52.45	0	0.00	52.40	2	1,414	0.14%
2020/09/25	2	52.25	2	53.40	52.10	0	1,683	0.00%
2020/09/24	2	54.35	3	54.63	54.00	-1	1,749	-0.06%
2020/09/23	5	55.50	0	0.00	55.40	5	1,778	0.28%
2020/09/22	5	55.90	0	0.00	55.90	5	1,853	0.27%
2020/09/10	1	55.80	1	55.90	55.70	0	2,203	0.00%
2020/09/09	1	56.30	0	0.00	56.50	1	2,233	0.04%
2020/09/04	1	57.60	0	0.00	58.00	1	2,366	0.04%
2020/08/31	1	57.70	1	57.90	57.80	0	2,479	0.00%
2020/08/27	6	58.63	0	0.00	58.30	6	2,529	0.24%
2020/08/24	1	60.50	0	0.00	60.60	1	2,600	0.04%
2020/08/21	0	0.00	6	60.10	60.00	-6	2,770	-0.22%
2020/08/20	7	58.79	61	59.70	59.50	-54	2,801	-1.93%
2020/08/19	0	0.00	2	63.20	62.10	-2	2,817	-0.07%
2020/08/14	0	0.00	1	63.80	63.60	-1	3,062	-0.03%
2020/08/13	1	63.30	1	63.70	63.10	0	3,268	0.00%
2020/08/12	0	0.00	10	64.60	63.90	-10	3,338	-0.30%
2020/08/10	1	66.90	0	0.00	66.80	1	3,399	0.03%
2020/08/07	0	0.00	1	67.20	67.20	-1	3,481	-0.03%
2020/08/06	1	66.90	0	0.00	66.80	1	3,504	0.03%
2020/08/05	3	67.70	4	67.40	67.20	-1	3,576	-0.03%
2020/08/04	4	67.75	0	0.00	68.50	4	3,597	0.11%
2020/08/03	5	69.30	0	0.00	67.70	5	3,712	0.13%
2020/07/31	25	69.48	7	70.50	69.00	18	3,852	0.47%
2020/07/30	2	67.90	3	68.53	69.30	-1	3,756	-0.03%
2020/07/29	0	0.00	2	67.05	66.20	-2	3,681	-0.05%
2020/07/28	2	69.40	0	0.00	66.40	2	3,656	0.05%
2020/07/27	1	66.40	0	0.00	66.30	1	3,581	0.03%
2020/07/24	1	64.60	0	0.00	64.80	1	3,543	0.03%
2020/07/22	0	0.00	6.1	66.20	66.10	-6.1	3,561	-0.17%
2020/07/21	0	0.00	1	65.20	65.10	-1	3,550	-0.03%
2020/07/20	0	0.00	6	64.40	64.30	-6	3,539	-0.17%
2020/07/15	6	65.18	0	0.00	63.90	6	3,498	0.17%
2020/07/13	2	66.60	5	65.64	65.40	-3	3,467	-0.09%
2020/07/10	5	68.20	3	66.43	65.50	2	3,445	0.06%
2020/07/09	34.1	67.37	5	68.46	71.00	29.1	3,340	0.87%
2020/07/08	0	0.00	27	65.11	65.20	-27	3,205	-0.84%
2020/07/07	7	65.23	1	67.10	64.70	6	3,181	0.19%
2020/07/06	2	66.95	0	0.00	66.90	2	3,154	0.06%
2020/07/03	2	66.10	3	66.60	67.00	-1	3,110	-0.03%
2020/07/01	20	65.48	2	66.00	65.40	18	3,009	0.60%
2020/06/30	0	0.00	7	63.70	65.50	-7	2,934	-0.24%
2020/06/29	0	0.00	11	62.74	63.10	-11	2,855	-0.39%
2020/06/24	2	62.85	12	62.89	62.40	-10	2,828	-0.35%
2020/06/23	0	0.00	1	61.50	61.40	-1	2,787	-0.04%
2020/06/22	11	61.64	29	61.60	61.00	-18	2,775	-0.65%
2020/06/19	14	62.67	1	62.70	62.30	13	2,767	0.47%
2020/06/18	2	63.50	15	63.64	63.70	-13	2,722	-0.48%
2020/06/17	2	61.60	1	61.50	61.40	1	2,634	0.04%
2020/06/16	3	62.93	4	63.00	62.20	-1	2,636	-0.04%
2020/06/15	2	61.75	11	62.45	61.60	-9	2,623	-0.34%
2020/06/12	3	59.40	1	60.10	61.50	2	2,610	0.08%
2020/06/11	51	60.39	1	62.20	59.10	50	2,576	1.94%
2020/06/10	10	62.30	1	62.00	61.90	9	2,521	0.36%
2020/06/09	1	62.70	6	62.83	62.70	-5	2,505	-0.20%
2020/06/08	5	62.16	8	62.05	61.60	-3	2,475	-0.12%
2020/06/05	5	62.66	4	62.68	62.30	1	2,459	0.04%
2020/06/04	5	62.58	8	63.00	62.10	-3	2,452	-0.12%
2020/06/03	1	62.70	0	0.00	62.60	1	2,437	0.04%
2020/06/02	1	61.90	0	0.00	61.50	1	2,419	0.04%
2020/06/01	5	63.00	1	63.10	63.20	4	2,379	0.17%
2020/05/29	0	0.00	1	63.30	62.70	-1	2,354	-0.04%
2020/05/28	8	65.63	59	65.15	63.00	-51	2,331	-2.19%
2020/05/27	30	62.80	4	62.25	62.80	26	2,161	1.20%
2020/05/26	5	61.82	1	62.49	61.70	4	2,130	0.19%
2020/05/25	2	62.85	15	62.95	62.70	-13	2,087	-0.62%
2020/05/22	17	62.68	5	62.50	62.40	12	2,024	0.59%
2020/05/21	12	62.49	11	62.21	61.80	1	1,968	0.05%
2020/05/20	21	62.00	5	61.50	62.50	16	1,857	0.86%
2020/05/19	0	0.00	1	59.90	60.40	-1	1,679	-0.06%
2020/05/18	5	59.50	4	59.08	58.50	1	1,619	0.06%
2020/05/14	13	58.98	8	59.13	57.70	5	1,641	0.30%
2020/05/13	1	58.00	0	0.00	58.10	1	1,635	0.06%
2020/05/12	1	59.10	2	58.50	58.70	-1	1,600	-0.06%
2020/05/11	0	0.00	2	59.10	57.50	-2	1,523	-0.13%
2020/05/08	9	59.62	13	58.88	59.10	-4	1,467	-0.27%
2020/05/07	8	57.59	12	57.61	58.70	-4	1,333	-0.30%
2020/05/06	1	53.50	1	52.80	53.90	0	1,164	0.00%
2020/04/30	0	0.00	8	50.70	50.70	-8	1,099	-0.73%
2020/04/29	1	50.50	0	0.00	50.50	1	1,107	0.09%
2020/04/27	3	50.55	1	50.60	50.70	2	1,118	0.18%
2020/04/24	1	49.05	0	0.00	49.10	1	1,080	0.09%
2020/04/16	1	48.60	1	48.45	48.10	0	1,127	0.00%
2020/04/13	0	0.00	1	47.00	46.60	-1	1,178	-0.08%
2020/04/09	0	0.00	1	47.10	46.30	-1	1,204	-0.08%
2020/04/08	1	44.20	0	0.00	44.90	1	1,207	0.08%
2020/04/07	3	43.60	0	0.00	44.15	3	1,251	0.24%
2020/03/20	2	40.30	0	0.00	40.30	2	1,359	0.15%
2020/03/19	2	39.25	1	37.90	37.90	1	1,409	0.07%
2020/03/17	6	43.17	1	43.15	42.90	5	1,407	0.36%
2020/03/16	1	44.10	0	0.00	44.10	1	1,442	0.07%
2020/03/13	0	0.00	2	44.43	46.75	-2	1,508	-0.13%
2020/03/06	1	50.90	4	50.50	51.20	-3	1,463	-0.21%
2020/03/04	1	49.90	0	0.00	50.20	1	1,445	0.07%
2020/03/02	0	0.00	4	48.65	49.55	-4	1,432	-0.28%
2020/02/27	3	50.57	1	49.90	49.80	2	1,422	0.14%
2020/02/26	1	51.00	0	0.00	51.00	1	1,407	0.07%
2020/02/25	0	0.00	1	51.50	51.40	-1	1,397	-0.07%
2020/02/24	5	51.20	0	0.00	51.00	5	1,381	0.36%
2020/02/21	7	52.94	1	52.90	52.90	6	1,356	0.44%
2020/02/20	4	53.90	1	54.30	54.10	3	1,336	0.22%
2020/02/19	0	0.00	2	52.80	53.10	-2	1,307	-0.15%
2020/02/18	2	53.90	10	53.86	53.10	-8	1,284	-0.62%
2020/02/17	10	54.45	22	53.77	55.00	-12	1,232	-0.97%
2020/02/14	12	53.13	7	53.36	52.60	5	1,145	0.44%
2020/02/13	1	50.00	0	0.00	49.65	1	1,050	0.10%
2020/02/10	0	0.00	1	48.60	48.70	-1	1,029	-0.10%
2020/02/06	1	49.50	0	0.00	49.50	1	1,022	0.10%
2020/02/04	1	48.05	0	0.00	48.30	1	1,007	0.10%
2020/01/31	1	47.70	1	47.90	47.70	0	981	0.00%
2020/01/30	3	47.17	0	0.00	46.80	3	968	0.31%
2020/01/20	5	51.30	0	0.00	51.40	5	941	0.53%
2020/01/15	21	51.99	3	52.07	51.90	18	904	1.99%
2020/01/14	0	0.00	5	52.70	52.40	-5	895	-0.56%
2020/01/13	5	51.80	1	51.90	52.10	4	878	0.46%
2020/01/10	0	0.00	3	52.70	52.30	-3	860	-0.35%
2020/01/09	0	0.00	3	51.60	51.70	-3	814	-0.37%
2020/01/08	0	0.00	1	52.50	51.00	-1	801	-0.12%
2020/01/07	1	52.60	1	51.60	53.00	0	769	0.00%
2020/01/06	0	0.00	1	51.70	51.00	-1	741	-0.13%
2020/01/03	1	52.60	10	53.50	52.30	-9	721	-1.25%
2020/01/02	1	53.90	1	53.20	53.30	0	701	0.00%
2019/12/31	1	53.50	3	53.50	52.60	-2	674	-0.30%
2019/12/30	13	51.65	0	0.00	51.80	13	623	2.09%
2019/12/27	1	51.50	0	0.00	51.20	1	609	0.16%
2019/12/23	0	0.00	1	50.80	50.00	-1	535	-0.19%
2019/12/19	0	0.00	2	50.75	51.20	-2	507	-0.39%
2019/12/18	0	0.00	11	49.77	50.20	-11	473	-2.32%
2019/12/16	17	51.08	1	50.50	50.60	16	434	3.68%
2019/12/12	0	0.00	3	47.55	47.35	-3	349	-0.86%
2019/12/11	0	0.00	1	47.90	47.75	-1	324	-0.31%
2019/12/10	2	47.13	1	47.40	47.55	1	275	0.36%
2019/12/09	0	45.10	0	0.00	45.30	0	194	0.00%
2019/12/06	0	0.00	1	44.25	43.90	-1	168	-0.59%
2019/12/05	0	0.00	2	42.95	43.10	-2	151	-1.32%
2019/11/15	0	0.00	5	41.90	42.40	-5	178	-2.80%
2019/11/14	5	41.50	0	0.00	41.55	5	176	2.84%
2019/11/13	2	41.60	0	0.00	41.60	2	190	1.05%
2019/11/08	1	42.15	0	0.00	42.00	1	199	0.50%
2019/11/04	2	42.25	0	0.00	42.30	2	197	1.01%
2019/10/31	0	0.00	2	41.00	40.95	-2	197	-1.01%
2019/10/29	2	41.53	0	0.00	41.45	2	198	1.01%
2019/10/07	1	41.80	0	0.00	41.40	1	230	0.43%
2019/10/01	0	0.00	1	42.05	42.10	-1	231	-0.43%
2019/09/27	1	41.90	0	0.00	41.80	1	232	0.43%
2019/08/27	0	0.00	1	45.40	45.25	-1	197	-0.51%
2019/08/26	1	44.60	0	0.00	44.45	1	186	0.53%
2019/08/23	1	44.70	1	44.70	44.60	0	185	0.00%
2019/08/16	0	0.00	1	43.85	43.45	-1	177	-0.56%
2019/08/15	0	0.00	2	45.05	44.65	-2	165	-1.21%
2019/08/14	2	45.40	0	0.00	45.80	2	161	1.24%
2019/08/08	1	45.10	0	0.00	44.70	1	157	0.64%
2019/08/02	0	0.00	1	45.20	45.30	-1	160	-0.62%
2019/08/01	1	45.90	0	0.00	45.95	1	162	0.62%
2019/07/31	0	0.00	1	45.65	45.95	-1	162	-0.62%
2019/07/29	0	0.00	1	46.55	46.60	-1	157	-0.63%
2019/07/26	1	46.40	0	0.00	46.30	1	154	0.65%
2019/07/22	0	0.00	1	44.80	44.85	-1	148	-0.67%
2019/07/18	0	0.00	1	44.60	44.65	-1	149	-0.67%
2019/07/16	0	0.00	1	45.10	45.10	-1	151	-0.66%
2019/07/15	1	44.80	0	0.00	45.00	1	154	0.65%
2019/07/09	1	43.80	0	0.00	43.70	1	168	0.59%
2019/07/08	1	43.85	0	0.00	43.85	1	174	0.57%
2019/06/21	0	0.00	1	43.00	43.10	-1	243	-0.41%
2019/06/19	0	0.00	10	42.58	42.60	-10	298	-3.35%
2019/06/18	0	0.00	2	42.50	42.30	-2	304	-0.66%
2019/06/17	2	42.30	5	42.50	42.30	-3	306	-0.98%
2019/06/14	3	42.27	0	0.00	42.20	3	307	0.98%
2019/06/12	6	42.66	0	0.00	42.50	6	314	1.91%
2019/06/11	0	0.00	2	42.50	42.60	-2	324	-0.62%
2019/06/06	8	42.16	0	0.00	42.15	8	332	2.40%
2019/06/05	0	0.00	1	42.30	42.35	-1	333	-0.30%
2019/05/31	0	0.00	4	42.55	42.45	-4	342	-1.17%
2019/05/30	0	0.00	5	42.15	42.00	-5	342	-1.46%
2019/05/29	2	41.78	0	0.00	41.80	2	344	0.58%
2019/05/28	2	41.73	2	41.80	41.75	0	346	0.00%
2019/05/24	3	41.47	0	0.00	41.50	3	350	0.86%
2019/05/23	2	41.35	0	0.00	41.35	2	351	0.57%
2019/05/22	5	41.80	0	0.00	41.80	5	351	1.42%
2019/05/20	1	42.70	0	0.00	42.10	1	348	0.29%
2019/05/14	1	41.30	0	0.00	42.40	1	357	0.28%
2019/05/13	2	42.85	0	0.00	42.80	2	357	0.56%
2019/05/08	3	45.50	0	0.00	45.50	3	356	0.84%
2019/05/06	2	45.50	0	0.00	45.60	2	358	0.56%
2019/04/30	0	0.00	6	46.03	46.20	-6	355	-1.69%
2019/04/29	1	45.55	0	0.00	45.55	1	355	0.28%
2019/04/26	5	45.79	0	0.00	45.70	5	354	1.41%
2019/04/24	0	0.00	5	46.30	46.10	-5	350	-1.43%
2019/04/19	0	0.00	1	46.15	46.15	-1	347	-0.29%
2019/04/16	0	0.00	1	46.25	46.60	-1	328	-0.30%
2019/04/15	1	46.60	0	0.00	46.60	1	324	0.31%
2019/04/12	0	0.00	3	46.40	46.20	-3	320	-0.94%
2019/04/11	3	45.85	0	0.00	46.00	3	314	0.95%
2019/04/09	0	0.00	7	46.40	46.70	-7	306	-2.28%
2019/04/08	5	46.00	0	0.00	46.00	5	300	1.67%
2019/04/01	1	45.60	0	0.00	45.60	1	288	0.35%
2019/03/28	1	45.00	2	45.23	45.00	-1	282	-0.35%
2019/03/25	1	45.50	0	0.00	45.60	1	242	0.41%
2019/03/22	1	46.45	0	0.00	46.30	1	226	0.44%
2019/03/18	0	43.60	1	44.05	43.90	-1	179	-0.56%
2019/03/15	5	44.00	10	44.00	43.90	-5	177	-2.82%
2019/03/14	1	44.05	0	0.00	43.85	1	173	0.58%
2019/03/13	10	43.28	0	0.00	43.20	10	166	6.02%
2019/03/07	1	42.80	0	0.00	42.80	1	166	0.60%
2019/03/04	1	42.25	0	0.00	42.35	1	164	0.61%
2019/02/26	0.2	42.70	0	0.00	42.70	0.2	163	0.09%
2019/02/15	0	0.00	0.1	42.95	42.65	-0.1	161	-0.04%
2019/02/14	0	0.00	1	42.60	42.80	-1	162	-0.62%
2019/01/28	0	0.00	1	41.70	41.35	-1	152	-0.66%
2019/01/23	1	40.50	0	0.00	40.80	1	156	0.64%
2019/01/22	0	0.00	1	41.05	41.15	-1	157	-0.63%
2019/01/21	0	0.00	2	40.40	40.95	-2	161	-1.24%
2019/01/18	0	0.00	1	40.40	40.35	-1	163	-0.61%
2019/01/16	2	40.13	1	40.40	40.00	1	174	0.57%
2019/01/15	1	39.90	0	0.00	39.90	1	176	0.57%
2019/01/14	1	39.90	0	0.00	39.85	1	176	0.57%
2018/12/25	0	0.00	1	39.65	40.00	-1	226	-0.44%
2018/12/18	0	0.00	1	39.65	39.80	-1	236	-0.42%
2018/12/13	0	0.00	10	40.59	40.60	-10	268	-3.73%
2018/12/06	0	0.00	1	40.20	40.50	-1	272	-0.37%
2018/12/04	1	42.00	13	42.26	42.25	-12	282	-4.24%
2018/12/03	1	41.20	1	41.75	42.00	0	286	0.00%
2018/11/29	1	40.60	0	0.00	40.35	1	286	0.35%
2018/11/26	0	0.00	1	39.70	39.70	-1	284	-0.35%
2018/11/22	5	39.90	0	0.00	39.85	5	285	1.75%
2018/11/21	10	39.95	0	0.00	40.25	10	287	3.47%
2018/11/19	0	0.00	1	40.45	40.45	-1	302	-0.33%
2018/11/16	5	39.80	0	0.00	39.80	5	314	1.59%
2018/11/13	0	0.00	2	38.83	38.75	-2	319	-0.63%
2018/11/12	1	38.30	1	38.75	38.20	0	320	0.00%
2018/11/08	1.2	38.55	10	38.60	38.55	-8.8	342	-2.56%
2018/11/06	11	37.78	0	0.00	38.00	11	352	3.12%
2018/11/05	0	0.00	2	39.10	39.30	-2	353	-0.57%
2018/11/02	1	39.50	0	0.00	39.30	1	356	0.28%
2018/11/01	2	38.63	10	38.60	38.85	-8	356	-2.25%
2018/10/26	3	37.95	0	0.00	37.65	3	351	0.85%
2018/10/25	8	38.65	0	0.00	38.40	8	350	2.28%
2018/10/16	0	0.00	8	41.06	40.50	-8	339	-2.36%
2018/10/12	1	40.30	0	0.00	40.50	1	338	0.30%
2018/10/11	2	39.93	0	0.00	39.90	2	334	0.60%
2018/10/02	1	45.15	0	0.00	45.05	1	314	0.32%
2018/09/27	10	44.85	0	0.00	44.70	10	350	2.85%
2018/09/25	0	0.00	10	45.65	45.40	-10	350	-2.85%
2018/09/20	0	0.00	1	45.40	45.00	-1	351	-0.28%
2018/09/19	1	46.10	0	0.00	46.15	1	345	0.29%
2018/09/12	2	42.50	0	0.00	42.30	2	330	0.60%
2018/09/10	2	42.58	1	43.60	42.20	1	340	0.29%
2018/09/07	9	44.47	0	0.00	44.25	9	331	2.71%
2018/09/05	2	46.23	1.2	46.21	46.20	0.8	337	0.24%
2018/09/04	0	0.00	1	46.85	46.75	-1	340	-0.29%
2018/09/03	0.1	47.00	0	0.00	46.80	0.1	345	0.03%
2018/08/30	2	46.90	0	0.00	46.85	2	363	0.55%
2018/08/29	5.1	46.90	0	0.00	47.00	5.1	367	1.39%
2018/08/28	1	46.90	0	0.00	46.90	1	375	0.27%
2018/08/24	0	0.00	4	47.29	47.15	-4	404	-0.99%
2018/08/23	0	0.00	21	51.60	51.80	-21	397	-5.29%
2018/08/22	0.3	52.00	10	51.60	51.40	-9.7	389	-2.49%
2018/08/21	0.3	52.50	0	0.00	51.60	0.3	390	0.08%
2018/08/17	0.1	52.00	2	51.55	51.30	-1.9	406	-0.47%
2018/08/16	1.2	50.71	0	0.00	50.90	1.2	412	0.28%
2018/08/15	1	51.00	5	51.00	51.10	-4	419	-0.95%
2018/08/14	0	53.00	0	0.00	52.80	0	409	0.01%
2018/08/13	1.1	52.48	1	52.40	52.20	0.1	413	0.02%
2018/08/10	5	53.10	11	53.30	53.40	-6	414	-1.45%
2018/08/09	1	53.00	0	0.00	53.00	1	415	0.24%
2018/08/02	1	52.90	0	0.00	52.70	1	453	0.22%
2018/08/01	0	0.00	1	52.50	53.00	-1	462	-0.22%
2018/07/31	2	52.20	0	0.00	52.20	2	468	0.43%
2018/07/30	0	0.00	4	52.35	52.30	-4	471	-0.85%
2018/07/26	1	51.80	0	0.00	51.80	1	475	0.21%
2018/07/17	1	51.50	0	0.00	51.50	1	510	0.20%
2018/07/06	4	51.78	0	0.00	51.60	4	597	0.67%
2018/07/05	0	0.00	2	55.45	54.00	-2	590	-0.34%
2018/06/27	0	0.00	1	55.50	54.90	-1	669	-0.15%
2018/06/26	2	54.75	0	0.00	54.80	2	696	0.29%
2018/06/21	0	0.00	1	55.70	55.70	-1	713	-0.14%
2018/06/19	1	55.10	0	0.00	55.10	1	737	0.14%
2018/06/14	10	55.60	1	55.60	55.60	9	739	1.22%
2018/06/13	0	0.00	8	56.70	56.30	-8	738	-1.08%
2018/06/11	6	56.18	0	0.00	56.20	6	729	0.82%
2018/06/08	2	56.50	0	0.00	56.40	2	730	0.27%
2018/06/07	0	0.00	1	56.50	56.40	-1	733	-0.14%
2018/06/06	0	0.00	6	57.27	56.90	-6	728	-0.82%
2018/06/05	1	56.80	0	0.00	56.80	1	727	0.14%
2018/06/04	0	0.00	8	59.10	57.00	-8	721	-1.11%
2018/06/01	0	0.00	11	56.35	56.40	-11	708	-1.55%
2018/05/30	6	55.00	0	0.00	55.10	6	696	0.86%
2018/05/29	0	0.00	1	55.40	55.20	-1	696	-0.14%
2018/05/28	12	55.20	0	0.00	55.10	12	696	1.72%
2018/05/24	0	0.00	9	56.17	56.10	-9	684	-1.31%
2018/05/23	5	55.30	0	0.00	55.20	5	687	0.73%
2018/05/22	1	55.70	0	0.00	55.70	1	683	0.15%
2018/05/21	0	0.00	35	56.26	56.30	-35	683	-5.12%
2018/05/18	7	56.09	0	0.00	56.10	7	689	1.02%
2018/05/17	1	56.30	1	56.70	56.50	0	707	0.00%
2018/05/16	0	0.00	8	56.68	56.60	-8	715	-1.12%
2018/05/15	33	57.45	0	0.00	57.10	33	722	4.57%
2018/05/14	1	58.80	0	0.00	58.80	1	753	0.13%
2018/05/11	9	58.47	2	58.60	58.50	7	767	0.91%
2018/05/09	3	58.90	10	58.90	58.50	-7	789	-0.89%
2018/05/07	11	58.13	0	0.00	58.20	11	792	1.39%
2018/05/02	1	59.00	0	0.00	59.20	1	843	0.12%
2018/04/23	2	60.00	0	0.00	60.00	2	1,053	0.19%
2018/04/20	4	60.60	0	0.00	60.40	4	1,071	0.37%
2018/04/19	1	61.50	0	0.00	60.80	1	1,180	0.08%
2018/04/18	27	60.78	0	0.00	61.10	27	1,189	2.27%
2018/04/13	6	61.12	10	62.00	60.60	-4	1,291	-0.31%
2018/04/12	0	0.00	5	61.00	61.70	-5	1,352	-0.37%
2018/04/11	0	0.00	6	61.02	60.80	-6	1,412	-0.42%
2018/04/09	2	60.70	5	60.60	61.40	-3	1,420	-0.21%
2018/04/03	1	59.40	0	0.00	60.50	1	1,398	0.07%
2018/04/02	0	0.00	3	60.07	59.90	-3	1,391	-0.22%
2018/03/31	1	59.00	27	59.27	59.10	-26	1,377	-1.89%
2018/03/29	5	58.60	6	59.18	59.20	-1	1,426	-0.07%
2018/03/27	0	0.00	1	57.90	58.00	-1	1,444	-0.07%
2018/03/26	7	57.04	0	0.00	57.10	7	1,441	0.49%
2018/03/23	1	57.00	0	0.00	57.00	1	1,438	0.07%
2018/03/21	0	0.00	1	57.20	57.10	-1	1,426	-0.07%
2018/03/19	1	56.60	0	0.00	56.50	1	1,448	0.07%
2018/03/14	0	0.00	11	56.50	56.50	-11	1,518	-0.72%
2018/03/13	1	56.50	1	57.00	56.70	0	1,522	0.00%
2018/03/08	1	55.50	0	0.00	55.30	1	1,549	0.06%
2018/03/05	1	55.30	0	0.00	54.50	1	1,609	0.06%
2018/03/02	10	54.90	0	0.00	55.00	10	1,665	0.60%
2018/02/27	0	0.00	1	55.80	55.90	-1	1,683	-0.06%
2018/02/23	0	0.00	6	55.82	56.00	-6	1,794	-0.33%
2018/02/21	5	54.40	1	54.00	54.50	4	1,866	0.21%
2018/02/12	1	53.50	4	53.58	53.50	-3	1,863	-0.16%
2018/02/09	2	53.15	1	52.70	53.60	1	1,858	0.05%
2018/02/08	0	0.00	16	55.30	55.90	-16	1,836	-0.87%
2018/02/07	0	0.00	5	56.00	55.90	-5	1,829	-0.27%
2018/02/06	7	55.29	3	53.80	55.70	4	1,820	0.22%
2018/02/05	10	57.70	0	0.00	58.40	10	1,782	0.56%
2018/02/02	9	59.54	1	60.00	59.50	8	1,779	0.45%
2018/02/01	16	59.86	1	60.80	59.80	15	1,799	0.83%
2018/01/31	5	59.60	1	59.30	59.30	4	1,794	0.22%
2018/01/29	1	60.70	0	0.00	60.70	1	1,839	0.05%
2018/01/26	0	0.00	0.2	60.70	60.70	-0.2	1,885	-0.01%
2018/01/25	1	61.80	0	0.00	60.30	1	1,892	0.05%
2018/01/23	0	0.00	2	62.90	62.30	-2	1,882	-0.11%
2018/01/22	11	61.72	0	0.00	61.80	11	1,846	0.60%
2018/01/19	8	61.36	15	61.47	60.70	-7	1,827	-0.38%
2018/01/18	66	62.50	181	61.55	61.10	-115	1,816	-6.33%	大賣/鉅額交易
2018/01/17	2	61.05	0	0.00	60.90	2	1,755	0.11%
2018/01/16	109	61.12	0	0.00	61.20	109	1,770	6.16%	大買/鉅額交易
2018/01/15	17	61.30	4	62.05	61.30	13	1,823	0.71%
2018/01/11	1	59.60	0	0.00	59.50	1	1,717	0.06%
2018/01/10	6	60.87	4	62.90	60.30	2	1,713	0.12%
2018/01/09	1	60.00	13	61.41	61.70	-12	1,687	-0.71%
2018/01/08	1	61.90	5	59.20	59.00	-4	1,641	-0.24%
2018/01/05	3	59.87	3	60.97	60.30	0	1,605	0.00%
2018/01/04	0	0.00	5	59.38	59.00	-5	1,550	-0.32%
2018/01/03	5	58.40	1	58.50	58.30	4	1,595	0.25%
2018/01/02	0	0.00	1	58.00	57.90	-1	1,637	-0.06%