台耀 (4746)-元富-緯城券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
72.5
漲跌
▲1.5
漲幅
+2.11%
成交量
535張
產業
上市生技醫療類股
365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

台耀 (4746)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/12/16	1	71.60	0	0.00	71.00	1	1,028	0.10%
2024/12/13	0	71.70	0	0.00	71.30	0	1,028	0.00%
2024/12/12	0	72.45	1	72.50	72.20	-1	1,018	-0.10%
2024/12/11	0	0.00	2	71.95	71.50	-2	1,005	-0.20%
2024/12/10	0	0.00	1	75.00	73.60	-1	965	-0.10%
2024/12/06	1	76.60	0	0.00	76.50	1	941	0.11%
2024/12/05	2	75.40	1	75.90	76.00	1	926	0.11%
2024/12/04	2	75.65	0	0.00	74.80	2	916	0.22%
2024/12/03	0	75.10	0	0.00	75.60	0	914	0.00%
2024/12/02	0	75.95	0	0.00	74.70	0	902	0.00%
2024/11/29	0	76.30	0	0.00	76.00	0	895	0.00%
2024/11/27	0	76.85	0	0.00	75.00	0	867	0.00%
2024/11/26	0	79.40	0	0.00	78.20	0	828	0.00%
2024/11/25	0	79.10	0	0.00	79.50	0	806	0.00%
2024/11/22	0	79.20	0	0.00	79.10	0	788	0.00%
2024/11/21	1	79.20	0	0.00	78.70	1	775	0.13%
2024/11/19	1	80.00	0	0.00	79.90	1	718	0.14%
2024/11/12	0	0.00	2	91.40	91.60	-2	666	-0.30%
2024/11/01	0	90.50	0	0.00	91.20	0	782	0.00%
2024/10/21	1	91.80	0	0.00	91.70	1	943	0.11%
2024/10/01	1	99.90	1	99.50	99.00	0	1,356	0.00%
2024/09/27	1	98.60	1	99.50	99.70	0	1,378	0.00%
2024/09/26	4	98.55	0	0.00	98.10	4	1,385	0.29%
2024/09/25	2	101.00	1	102.00	101.00	1	1,402	0.07%
2024/09/24	10.1	102.74	12	101.54	101.00	-2	1,418	-0.14%
2024/09/23	1	104.00	8	102.75	104.00	-7	1,472	-0.48%
2024/09/20	10	99.45	0	0.00	99.40	10	1,468	0.68%
2024/09/16	0	89.50	0	0.00	90.00	0	1,427	0.00%
2024/09/12	0	0.00	1	87.80	87.60	-1	1,432	-0.07%
2024/09/06	1	87.20	1	88.50	88.40	0	1,459	0.00%
2024/08/30	0	0.00	1	96.60	96.80	-1	1,583	-0.06%
2024/08/29	1	93.80	0	0.00	94.50	1	1,577	0.06%
2024/08/16	0	0.00	0	93.00	92.10	0	1,613	0.00%
2024/08/14	1	94.30	0	0.00	91.70	1	1,622	0.06%
2024/08/13	0	0.00	5	95.00	94.30	-5	1,620	-0.31%
2024/08/12	5	95.70	0	0.00	95.70	5	1,629	0.31%
2024/08/05	1	90.60	0	0.00	90.50	1	1,637	0.06%
2024/07/30	0	0.00	1	105.00	106.00	-1	1,661	-0.06%
2024/07/29	0	0.00	1	105.50	105.00	-1	1,658	-0.06%
2024/07/26	1	109.00	1	109.50	108.00	0	1,637	0.00%
2024/07/23	0	0.00	3	109.00	110.00	-3	1,620	-0.19%
2024/07/22	3	107.33	1	110.00	106.00	2	1,599	0.13%
2024/07/18	3	115.33	5	114.90	110.50	-2	1,556	-0.13%
2024/07/17	1	113.50	2	112.00	113.50	-1	1,436	-0.07%
2024/07/16	0	0.00	1	110.50	109.50	-1	1,395	-0.07%
2024/07/15	2	111.00	3	109.00	110.00	-1	1,408	-0.07%
2024/07/05	0	0.00	2	104.00	104.50	-2	1,561	-0.13%
2024/07/04	0	0.00	1	101.00	101.50	-1	1,638	-0.06%
2024/07/02	0	0.00	1	102.00	102.00	-1	1,899	-0.05%
2024/07/01	0	0.00	1	103.50	102.50	-1	1,972	-0.05%
2024/06/28	0	0.00	1	101.50	101.50	-1	1,986	-0.05%
2024/06/27	3	101.00	2	99.40	98.40	1	2,006	0.05%
2024/06/26	1	100.00	1.2	100.42	100.00	-0.2	1,971	-0.01%
2024/06/25	1	98.00	0	0.00	98.00	1	1,982	0.05%
2024/06/17	0.2	98.00	0	0.00	97.50	0.2	2,177	0.01%
2024/06/12	3	98.70	0	0.00	97.70	3	2,181	0.14%
2024/06/11	0	0.00	3	101.17	99.80	-3	2,191	-0.14%
2024/06/05	1	97.20	3	97.43	98.00	-2	2,172	-0.09%
2024/06/04	1	95.40	0	0.00	94.30	1	2,167	0.05%
2024/05/28	0	0.00	1	95.10	95.40	-1	2,400	-0.04%
2024/05/22	0	0.00	1	93.30	93.20	-1	2,501	-0.04%
2024/05/09	2	94.65	0	0.00	94.60	2	2,759	0.07%
2024/05/06	2	98.05	0	0.00	97.20	2	2,836	0.07%
2024/05/03	2	99.20	2	99.40	98.70	0	2,928	0.00%
2024/04/30	0	0.00	1	101.00	101.00	-1	2,988	-0.03%
2024/04/24	1	100.50	0	0.00	102.00	1	3,690	0.03%
2024/04/23	1	100.50	0	0.00	101.00	1	3,767	0.03%
2024/04/22	1	98.50	0	99.00	98.70	1	3,815	0.03%
2024/04/19	1	100.50	0	0.00	101.00	1	3,825	0.03%
2024/04/18	4	106.00	0	0.00	106.50	4	3,818	0.10%
2024/04/17	2	107.50	0	0.00	105.50	2	3,878	0.05%
2024/04/16	2	107.50	0	0.00	107.50	2	3,922	0.05%
2024/04/12	1	112.50	0	0.00	113.00	1	4,080	0.02%
2024/04/11	2	115.00	3	118.00	115.00	-1	4,176	-0.02%
2024/04/10	1	116.50	4	115.38	115.50	-3	4,106	-0.07%
2024/04/09	2	108.25	6.1	109.87	110.00	-4.1	4,028	-0.10%
2024/04/08	9	109.39	1	106.50	106.00	8	3,973	0.20%
2024/04/03	6	114.42	10	113.55	116.50	-4	3,832	-0.10%
2024/04/02	1	109.00	1	113.00	110.00	0	3,794	0.00%
2024/04/01	0	0.00	2.1	112.73	111.50	-2.1	3,770	-0.05%
2024/03/29	0	0.00	4	111.00	107.50	-4	3,744	-0.11%
2024/03/28	4	110.13	2	111.25	109.00	2	3,720	0.05%
2024/03/27	2	112.00	6	111.33	112.00	-4	3,695	-0.11%
2024/03/26	0	0.00	2	105.00	103.50	-2	3,591	-0.06%
2024/03/25	0.1	103.00	0	0.00	102.50	0.1	3,593	0.00%
2024/03/21	0	101.00	0	0.00	100.00	0	3,680	0.00%
2024/03/15	0	0.00	0	99.90	99.80	0	3,801	0.00%
2024/03/13	2	99.05	1	97.60	97.00	1	3,810	0.03%
2024/03/12	1	100.00	0	0.00	100.00	1	3,813	0.03%
2024/03/11	2	101.00	0	0.00	99.90	2	3,945	0.05%
2024/03/08	1	102.00	3	104.50	102.00	-2	4,021	-0.05%
2024/03/07	3	103.33	0	0.00	103.00	3	4,068	0.07%
2024/03/06	3	107.67	2	104.50	104.00	1	4,063	0.02%
2024/03/05	3	111.33	2	112.50	110.00	1	4,017	0.02%
2024/03/04	1	108.00	0	0.00	107.00	1	3,949	0.03%
2024/02/29	3	110.17	0	0.00	110.00	3	4,216	0.07%
2024/02/23	2.2	108.95	2	110.50	109.50	0.2	4,286	0.00%
2024/02/22	3	110.67	0	0.00	108.50	3	4,389	0.07%
2024/02/21	0	0.00	5	110.40	112.00	-5	4,529	-0.11%
2024/02/20	1.1	103.69	1.3	104.92	106.00	-0.3	4,566	-0.01%
2024/02/05	2.2	110.05	2	112.75	112.50	0.2	4,749	0.00%
2024/02/01	3.1	111.66	2	112.00	111.50	1.1	4,735	0.02%
2024/01/31	2	112.00	1	113.00	112.50	1	4,691	0.02%
2024/01/30	2	114.75	0	0.00	114.00	2	4,668	0.04%
2024/01/29	10	115.30	4	115.88	115.50	6	4,641	0.13%
2024/01/26	0	0.00	6	118.67	117.00	-6	4,593	-0.13%
2024/01/24	0	0.00	5	117.10	116.50	-5	4,453	-0.11%
2024/01/23	1	112.50	3	115.67	114.50	-2	4,426	-0.05%
2024/01/22	8	114.56	0	0.00	114.00	8	4,394	0.18%
2024/01/19	18	114.92	17	115.97	116.50	1	4,347	0.02%
2024/01/18	3	112.50	5	111.10	114.50	-2	4,035	-0.05%
2024/01/17	0	0.00	1	106.50	106.50	-1	3,783	-0.03%
2024/01/16	0	0.00	4	105.75	106.00	-4	3,725	-0.11%
2024/01/15	0	0.00	5	104.60	104.50	-5	3,675	-0.14%
2024/01/12	3	102.50	0	0.00	101.00	3	3,643	0.08%
2024/01/11	1	104.00	4	105.13	104.00	-3	3,622	-0.08%
2024/01/10	11	104.32	15	103.03	102.50	-4	3,552	-0.11%
2024/01/09	3	100.80	2.1	98.88	99.00	1	3,488	0.03%
2024/01/08	4	103.25	1	102.00	103.00	3	3,406	0.09%
2024/01/05	1	105.50	11.1	104.55	106.00	-10.1	3,282	-0.31%
2024/01/04	0	0.00	0.1	100.00	99.50	-0.1	3,150	0.00%
2024/01/02	1	101.00	0	0.00	102.00	1	3,135	0.03%
2023/12/29	0	0.00	0.1	102.50	102.00	-0.1	3,112	0.00%
2023/12/28	0	0.00	4.2	100.50	99.00	-4.2	3,058	-0.14%
2023/12/25	1	95.40	0	0.00	95.20	1	3,026	0.03%
2023/12/22	3.1	96.75	0	0.00	95.30	3.1	3,021	0.10%
2023/12/20	6	98.30	6	97.83	97.30	0	3,004	0.00%
2023/12/19	2	98.90	1	96.30	96.50	1	2,960	0.03%
2023/12/15	0	0.00	1	99.10	98.90	-1	2,873	-0.03%
2023/12/14	1.1	96.45	0	0.00	95.80	1.1	2,897	0.04%
2023/12/13	4.2	97.45	0	0.00	96.50	4.2	2,891	0.15%
2023/12/12	2	99.80	0	0.00	99.80	2	2,901	0.07%
2023/12/11	1	101.50	0	0.00	101.50	1	2,943	0.03%
2023/12/08	5	102.20	0	0.00	103.00	5	2,974	0.17%
2023/12/07	3	104.00	1	104.50	104.50	2	2,983	0.07%
2023/12/06	8	101.06	6	104.08	101.50	2	3,014	0.07%
2023/12/05	0	0.00	4	105.63	107.00	-4	2,929	-0.14%
2023/12/04	2	106.00	6	105.17	106.00	-4	2,938	-0.14%
2023/12/01	2	99.70	3	102.17	101.50	-1	2,915	-0.03%
2023/11/30	3	100.67	0	0.00	100.00	3	2,885	0.10%
2023/11/29	3	100.83	3	102.00	101.50	0	2,885	0.00%
2023/11/28	1	101.04	2	104.25	102.50	-1	2,953	-0.03%
2023/11/27	6	102.67	12	102.58	101.00	-6	2,876	-0.21%
2023/11/24	2	96.75	2	98.50	97.60	0	2,696	0.00%
2023/11/22	0	0.00	1	100.00	99.90	-1	2,644	-0.04%
2023/11/21	3	99.07	2	100.45	98.50	1	2,607	0.04%
2023/11/20	1	97.70	12	97.46	99.00	-11	2,504	-0.44%
2023/11/17	0	0.00	3	93.47	93.60	-3	2,340	-0.13%
2023/11/16	3	90.60	1	93.20	89.80	2	2,273	0.09%
2023/11/15	2	92.30	4	91.50	91.10	-2	2,235	-0.09%
2023/11/14	0	0.00	17	89.41	90.80	-17	2,220	-0.77%
2023/11/13	2	81.65	3	81.37	83.60	-1	2,285	-0.04%
2023/11/10	1	86.50	0	0.00	86.00	1	2,261	0.04%
2023/11/09	4	87.33	0	0.00	86.60	4	2,284	0.18%
2023/11/08	0	0.00	1	86.60	86.40	-1	2,365	-0.04%
2023/11/07	6	87.43	1	88.20	85.80	5	2,454	0.20%
2023/11/02	2	86.00	1	86.90	87.40	1	2,714	0.04%
2023/11/01	2	86.90	2	87.25	87.10	0	2,826	0.00%
2023/10/31	2	86.15	1	85.50	85.90	1	3,193	0.03%
2023/10/27	0	0.00	3	87.33	87.30	-3	4,327	-0.07%
2023/10/26	0	0.00	1	85.00	84.00	-1	4,426	-0.02%
2023/10/24	1	82.90	1	83.50	85.00	0	4,660	0.00%
2023/10/23	0	0.00	2	82.00	82.10	-2	4,767	-0.04%
2023/10/20	3	79.03	3	79.87	80.00	0	4,969	0.00%
2023/10/19	2	81.20	0	0.00	79.60	2	5,188	0.04%
2023/10/18	3	78.93	3	79.50	78.80	0	5,673	0.00%
2023/10/17	1	81.10	0	0.00	79.80	1	5,903	0.02%
2023/10/16	6	82.57	0	0.00	82.00	6	6,166	0.10%
2023/10/13	2	83.70	0	0.00	83.30	2	6,320	0.03%
2023/10/12	2	83.15	2	84.00	84.00	0	6,494	0.00%
2023/10/11	2	83.55	0	0.00	83.10	2	6,684	0.03%
2023/10/06	2	84.30	0	0.00	83.80	2	6,800	0.03%
2023/10/05	1	86.00	0	0.00	86.00	1	6,882	0.01%
2023/10/04	1	85.00	1	86.30	86.30	0	7,080	0.00%
2023/10/03	2	87.85	0	0.00	85.90	2	7,333	0.03%
2023/10/02	0	0.00	1	88.70	88.60	-1	7,525	-0.01%
2023/09/28	1	86.80	0	0.00	87.70	1	7,756	0.01%
2023/09/26	2	86.30	0	0.00	85.80	2	7,894	0.03%
2023/09/25	1	85.90	2	87.60	87.40	-1	7,963	-0.01%
2023/09/21	3	86.70	0	0.00	85.60	3	8,391	0.04%
2023/09/19	7	90.39	0	0.00	88.50	7	9,334	0.07%
2023/09/18	0	0.00	2	92.75	92.20	-2	9,351	-0.02%
2023/09/15	4	92.95	1	95.20	91.70	3	9,360	0.03%
2023/09/14	4	92.05	3	93.67	93.40	1	9,306	0.01%
2023/09/13	1	92.30	2	91.80	92.30	-1	9,252	-0.01%
2023/09/12	0	0.00	4	91.30	90.80	-4	9,226	-0.04%
2023/09/11	6	89.75	4	89.85	88.70	2	9,201	0.02%
2023/09/08	1	89.80	0	0.00	90.00	1	9,148	0.01%
2023/09/07	1	92.50	6	90.43	91.80	-5	9,120	-0.05%
2023/09/06	7	87.79	8	87.89	87.50	-1	9,053	-0.01%
2023/09/04	7	87.31	0	0.00	86.10	7	9,129	0.08%
2023/09/01	2	90.00	5	89.90	87.70	-3	9,162	-0.03%
2023/08/31	0	0.00	1	85.80	85.80	-1	9,093	-0.01%
2023/08/30	0	0.00	3	84.20	85.20	-3	9,092	-0.03%
2023/08/29	1	82.90	2	83.50	83.30	-1	9,106	-0.01%
2023/08/25	6	84.15	0	0.00	83.70	6	9,122	0.07%
2023/08/24	1	86.10	0	0.00	85.20	1	9,171	0.01%
2023/08/23	2	87.95	0	0.00	86.80	2	9,203	0.02%
2023/08/22	2	89.30	1	88.80	88.40	1	9,340	0.01%
2023/08/21	0	0.00	1	90.30	90.00	-1	9,440	-0.01%
2023/08/18	1	89.00	0	0.00	88.50	1	9,500	0.01%
2023/08/17	2	89.40	6	89.95	90.50	-4	9,492	-0.04%
2023/08/16	1	85.10	0	0.00	85.40	1	9,357	0.01%
2023/08/15	1	86.00	1	87.00	87.00	0	9,364	0.00%
2023/08/14	3	86.23	3	85.23	85.80	0	9,388	0.00%
2023/08/11	2	90.60	0	0.00	90.60	2	9,451	0.02%
2023/08/10	5	93.82	0	0.00	92.10	5	9,397	0.05%
2023/08/09	3	95.83	3	96.37	95.30	0	9,309	0.00%
2023/08/08	3	95.73	2	95.25	95.00	1	9,264	0.01%
2023/08/07	4	96.20	2	96.55	97.20	2	9,249	0.02%
2023/08/04	8	101.88	2	103.96	97.40	6	9,165	0.07%
2023/08/02	16	114.15	14	114.50	108.00	2	8,860	0.02%
2023/08/01	2	110.00	13	110.46	111.50	-11	8,127	-0.14%
2023/07/31	1	98.80	4	100.70	101.50	-3	7,848	-0.04%
2023/07/28	3	99.10	1	98.90	97.80	2	7,967	0.03%
2023/07/27	4	101.75	14	101.11	101.50	-10	8,353	-0.12%
2023/07/26	6	98.08	0.2	99.00	97.00	5.8	8,313	0.07%
2023/07/25	5	98.30	7	99.83	101.00	-2	8,235	-0.02%
2023/07/24	5	102.40	5	101.40	100.50	0	8,035	0.00%
2023/07/21	13	103.96	20	108.00	102.00	-7	7,834	-0.09%
2023/07/20	4.2	99.63	4	102.37	99.70	0.2	7,359	0.00%
2023/07/19	15	102.23	9	103.00	102.50	6	7,126	0.08%
2023/07/18	9	98.41	7.1	99.94	96.60	2	6,872	0.03%
2023/07/17	13	100.70	8.1	100.17	101.00	5	6,731	0.07%
2023/07/14	9.1	97.27	9	97.67	98.80	0.1	6,598	0.00%
2023/07/13	1	94.90	3	95.23	95.00	-2	6,457	-0.03%
2023/07/12	3	92.27	0	91.87	91.50	3	6,384	0.05%
2023/07/11	2	96.90	7	96.31	95.30	-5	6,303	-0.08%
2023/07/10	10	94.10	11	96.61	95.80	-1	6,161	-0.02%
2023/07/07	26	93.15	23	92.17	92.50	3	5,958	0.05%
2023/07/06	3	92.13	2.5	93.64	90.60	0.5	5,858	0.01%
2023/07/05	0	0.00	0	90.30	88.70	0	5,761	0.00%
2023/07/04	2	88.85	3	89.03	89.00	-1	5,859	-0.02%
2023/07/03	3.1	91.17	0	90.80	90.90	3	5,949	0.05%
2023/06/30	2.1	91.13	2.1	92.39	92.40	0	5,936	0.00%
2023/06/29	10.1	95.02	12	96.82	91.10	-1.9	5,938	-0.03%
2023/06/28	75	97.11	67	96.62	95.30	8	5,679	0.14%
2023/06/27	1	89.30	9	92.72	96.80	-8	4,971	-0.16%
2023/06/26	2	88.25	5	85.80	88.00	-3	4,771	-0.06%
2023/06/21	2	84.05	1	84.90	83.80	1	4,718	0.02%
2023/06/20	1	86.00	0	0.00	85.70	1	4,708	0.02%
2023/06/19	3	85.40	0	0.00	85.40	3	4,744	0.06%
2023/06/16	1	87.90	2	87.20	86.50	-1	4,746	-0.02%
2023/06/14	0	0.00	1	87.50	87.50	-1	4,745	-0.02%
2023/06/13	2	87.35	1	86.90	86.90	1	4,746	0.02%
2023/06/12	1	89.10	0	0.00	88.40	1	4,731	0.02%
2023/06/09	0	0.00	4	90.23	90.30	-4	4,710	-0.08%
2023/06/08	0	89.60	1	89.40	88.20	-1	4,674	-0.02%
2023/06/07	2	88.55	1	88.80	88.60	1	4,648	0.02%
2023/06/06	1	85.40	0	0.00	85.60	1	4,675	0.02%
2023/06/05	4	85.53	5	85.58	85.60	-1	4,751	-0.02%
2023/06/02	3	84.00	2	84.20	83.90	1	4,776	0.02%
2023/06/01	2	84.00	2	85.10	84.50	0	4,791	0.00%
2023/05/30	2	85.95	16	86.46	86.60	-14	4,850	-0.29%
2023/05/29	1	84.00	0	0.00	84.00	1	4,846	0.02%
2023/05/26	14	87.36	10	87.90	83.80	4	4,824	0.08%
2023/05/25	13	93.85	2	92.40	91.50	11	4,718	0.23%
2023/05/23	2	89.35	13	88.78	90.40	-11	4,615	-0.24%
2023/05/18	12	87.89	0	0.00	87.10	12	4,578	0.26%
2023/05/17	4	90.58	11	90.16	89.70	-7	4,511	-0.16%
2023/05/11	10	89.10	0	0.00	86.90	10	4,373	0.23%
2023/05/10	4	90.10	13	91.05	90.70	-9	4,360	-0.21%
2023/05/09	23	90.60	14	89.55	89.20	9	4,467	0.20%
2023/05/08	1	92.60	2	92.35	92.60	-1	4,539	-0.02%
2023/05/05	1	92.70	3	92.80	92.20	-2	4,588	-0.04%
2023/05/04	15	96.93	11	95.61	94.40	4	4,560	0.09%
2023/05/03	12	94.73	12	96.06	95.70	0	4,354	0.00%
2023/05/02	2	87.20	146	88.61	91.50	-144	3,963	-3.63%	大賣/鉅額交易
2023/04/28	3	82.70	1	83.20	83.20	2	3,896	0.05%
2023/04/25	1	81.00	0	0.00	79.30	1	4,023	0.02%
2023/04/18	120	84.80	0	0.00	83.90	120	4,087	2.94%	大買/鉅額交易
2023/04/17	2	87.60	112	86.80	86.50	-110	4,090	-2.69%	大賣/鉅額交易
2023/04/11	0	0.00	4	86.53	87.00	-4	4,185	-0.10%
2023/04/10	116	84.75	9	85.38	86.00	107	4,208	2.54%	大買/鉅額交易
2023/04/07	7	81.54	4	82.30	82.90	3	4,270	0.07%
2023/04/06	2	80.00	1	80.80	79.30	1	4,379	0.02%
2023/03/30	0	0.00	10	76.40	75.60	-10	4,640	-0.22%
2023/03/29	2	74.85	5	75.28	73.70	-3	4,937	-0.06%
2023/03/27	1	71.40	1	72.40	72.20	0	6,035	0.00%
2023/03/22	3	68.90	0	0.00	67.80	3	6,554	0.05%
2023/03/20	1	70.10	1	70.90	70.30	0	6,643	0.00%
2023/03/17	1	69.70	3	69.40	69.80	-2	6,679	-0.03%
2023/03/15	0	0.00	5	68.20	68.60	-5	6,766	-0.07%
2023/03/08	9	77.10	0	0.00	76.10	9	6,936	0.13%
2023/03/07	1	76.30	1	76.10	75.70	0	6,835	0.00%
2023/03/02	1	75.20	3	75.27	74.10	-2	6,749	-0.03%
2023/03/01	2	73.50	0	0.00	73.60	2	6,672	0.03%
2023/02/23	0	0.00	3	71.73	72.70	-3	6,586	-0.05%
2023/02/22	1	71.70	0	0.00	70.60	1	6,541	0.02%
2023/02/21	0	0.00	3	71.47	72.00	-3	6,500	-0.05%
2023/02/20	1	69.80	6	70.28	70.20	-5	6,431	-0.08%
2023/02/17	1	67.00	0	0.00	67.40	1	6,371	0.02%
2023/02/14	2	67.45	0	0.00	67.00	2	6,355	0.03%
2023/02/10	2	70.00	1	70.30	68.40	1	6,305	0.02%
2023/02/09	4	69.33	2	69.50	69.70	2	6,265	0.03%
2023/02/08	1	68.50	5	69.50	68.40	-4	6,198	-0.06%
2023/02/07	6	68.72	17	69.34	69.70	-11	6,139	-0.18%
2023/02/06	11	71.11	21	71.02	71.10	-10	5,986	-0.17%
2023/02/03	21	69.02	5	69.26	69.60	16	5,837	0.27%
2023/02/02	3	67.67	4	67.08	68.20	-1	5,730	-0.02%
2023/02/01	4	65.30	0	0.00	65.10	4	5,649	0.07%
2023/01/31	4	66.15	0	0.00	64.90	4	5,584	0.07%
2023/01/30	1	68.20	1	68.20	66.40	0	5,485	0.00%
2023/01/17	2	66.80	2	67.10	67.20	0	5,425	0.00%
2023/01/16	4	65.90	12	65.90	66.50	-8	5,364	-0.15%
2023/01/13	14	64.84	0	0.00	64.30	14	5,296	0.26%
2023/01/11	3	65.60	3	65.00	64.20	0	5,154	0.00%
2023/01/06	3	68.10	2	68.00	66.60	1	5,050	0.02%
2023/01/05	0	0.00	6	68.65	67.60	-6	4,989	-0.12%
2023/01/04	1	71.70	1	69.60	69.00	0	4,927	0.00%
2023/01/03	0	0.00	1	72.20	70.90	-1	4,844	-0.02%
2022/12/29	0	0.00	1	72.30	73.20	-1	4,739	-0.02%
2022/12/28	1	71.90	19	72.30	71.20	-18	4,649	-0.39%
2022/12/27	4	74.35	32	73.44	75.20	-28	4,499	-0.62%
2022/12/26	38	75.72	22	75.75	74.40	16	4,286	0.37%
2022/12/23	37	73.28	15	73.68	73.10	22	4,021	0.55%
2022/12/22	41	74.52	25	72.25	75.20	16	3,813	0.42%
2022/12/21	25	76.52	28.1	75.11	76.70	-3	3,526	-0.09%
2022/12/20	5	77.68	8	78.48	77.50	-3	3,120	-0.10%
2022/12/19	24	76.80	31	77.12	79.20	-7	2,683	-0.26%
2022/12/16	7	72.43	7	72.64	74.30	0	1,923	0.00%
2022/12/15	4	65.98	2	67.60	67.60	2	1,606	0.12%
2022/12/14	0	0.00	2	61.25	61.50	-2	1,416	-0.14%
2022/12/13	0	0.00	2	68.05	65.90	-2	1,299	-0.15%
2022/12/12	0	0.00	0	66.20	65.20	0	1,207	0.00%
2022/12/09	4	65.85	10	66.82	65.70	-6	1,156	-0.52%
2022/12/07	12	68.72	24	66.57	65.70	-12	1,072	-1.12%
2022/12/06	8	68.32	10	69.31	69.00	-2	979	-0.20%
2022/12/05	6	66.72	3	67.80	69.00	3	837	0.36%
2022/12/02	0	0.00	1	62.30	62.80	-1	700	-0.14%
2022/11/28	0	0.00	1	58.40	59.00	-1	667	-0.15%
2022/11/25	0	0.00	2	58.80	57.70	-2	673	-0.30%
2022/11/22	0	0.00	2	57.85	57.70	-2	750	-0.27%
2022/11/18	1	56.70	0	0.00	57.20	1	841	0.12%
2022/11/15	0	0.00	1	53.20	54.70	-1	1,097	-0.09%
2022/11/09	1	49.90	0	0.00	49.80	1	1,108	0.09%
2022/11/03	0	0.00	1	48.80	49.25	-1	1,258	-0.08%
2022/10/19	0	0.00	2	49.05	48.40	-2	1,281	-0.16%
2022/10/18	0	0.00	1	49.75	49.00	-1	1,288	-0.08%
2022/10/14	0	0.00	1	48.30	48.80	-1	1,286	-0.08%
2022/10/13	0	0.00	1	46.30	46.30	-1	1,279	-0.08%
2022/10/07	1	49.95	0	0.00	49.80	1	1,262	0.08%
2022/10/06	2	49.85	1	50.10	49.30	1	1,255	0.08%
2022/09/30	0	0.00	1	47.50	48.90	-1	1,231	-0.08%
2022/09/29	0	0.00	1	49.05	48.70	-1	1,229	-0.08%
2022/09/28	0	0.00	2	47.90	47.30	-2	1,228	-0.16%
2022/09/14	1	57.40	0	0.00	57.40	1	1,281	0.08%
2022/09/06	0	0.00	1	57.70	57.80	-1	1,294	-0.08%
2022/09/05	0	0.00	1	59.00	59.00	-1	1,279	-0.08%
2022/09/02	1	60.10	1	60.70	60.30	0	1,263	0.00%
2022/08/31	1	60.90	1	62.20	59.90	0	1,244	0.00%
2022/08/30	2	59.80	1	59.90	60.40	1	1,175	0.09%
2022/08/29	3	59.63	0	0.00	59.10	3	1,148	0.26%
2022/08/26	5	61.26	3	61.00	60.30	2	1,119	0.18%
2022/08/25	0	0.00	4	59.50	59.40	-4	1,042	-0.38%
2022/08/24	6	59.60	4	59.03	59.10	2	1,011	0.20%
2022/08/23	3	58.73	4	57.98	57.20	-1	935	-0.11%
2022/08/22	5	60.00	6	59.52	59.00	-1	875	-0.11%
2022/08/17	0	0.00	1	55.00	54.60	-1	698	-0.14%
2022/08/16	1	54.40	1	55.10	54.40	0	692	0.00%
2022/08/15	0	0.00	0	53.70	53.70	0	677	0.00%
2022/08/12	0	52.70	3	53.53	53.70	-3	689	-0.43%
2022/08/11	9	55.09	3	55.07	53.20	6	664	0.90%
2022/08/08	0	0.00	1	46.55	46.35	-1	582	-0.17%
2022/07/25	0	0.00	1	49.75	49.35	-1	803	-0.12%
2022/06/30	1	50.50	0	0.00	50.50	1	1,783	0.06%
2022/06/28	1	50.60	0	0.00	50.70	1	1,770	0.06%
2022/06/16	1	51.10	1	51.80	50.60	0	1,703	0.00%
2022/06/15	0	0.00	1	50.50	50.00	-1	1,682	-0.06%
2022/06/09	1	51.20	1	51.50	50.80	0	1,665	0.00%
2022/06/07	0	0.00	1	49.20	49.10	-1	1,643	-0.06%
2022/06/06	1	49.05	0	0.00	49.05	1	1,644	0.06%
2022/05/30	0	0.00	1	48.50	49.10	-1	1,652	-0.06%
2022/05/19	0	0.00	2	49.05	49.15	-2	1,643	-0.12%
2022/05/17	0	0.00	0.2	50.50	49.85	-0.2	1,616	-0.01%
2022/05/13	2	51.45	0	0.00	51.50	2	1,607	0.12%
2022/05/11	10	56.40	10	55.40	55.30	0	1,568	0.00%
2022/05/09	0	0.00	0.3	58.00	55.80	-0.3	1,528	-0.02%
2022/05/06	2	59.10	1	59.00	59.20	1	1,503	0.07%
2022/05/05	1	60.60	1	60.20	59.80	0	1,476	0.00%
2022/05/03	30	63.60	0	0.00	63.10	30	1,428	2.10%
2022/04/29	1	64.10	1	63.70	63.90	0	1,418	0.00%
2022/04/27	2	63.30	2	63.95	64.90	0	1,380	0.00%
2022/04/22	1	67.40	0	0.00	66.80	1	1,235	0.08%
2022/04/21	3	69.53	12	68.36	68.20	-9	1,187	-0.76%
2022/04/20	11.5	67.36	7	67.00	68.10	4.5	1,078	0.42%
2022/04/19	3	67.23	19	65.51	64.40	-16	958	-1.67%
2022/04/18	21	67.02	17	67.38	65.30	4	889	0.45%
2022/04/15	29	64.26	29	63.78	64.20	0	740	0.00%
2022/04/14	1	62.00	1	62.20	62.00	0	599	0.00%
2022/04/13	1	58.20	0	0.00	57.90	1	544	0.18%
2022/04/11	0	0.00	1	61.20	60.30	-1	534	-0.19%
2022/04/08	0	0.00	1	59.00	59.70	-1	510	-0.20%
2022/04/01	0	57.40	0	0.00	56.50	0	511	0.00%
2022/01/12	1	57.70	0	0.00	57.50	1	1,072	0.09%
2022/01/05	2	60.60	0	0.00	60.50	2	1,040	0.19%
2022/01/04	2	60.90	0	0.00	60.80	2	1,050	0.19%
2021/12/30	0	0.00	1	60.50	60.50	-1	1,069	-0.09%
2021/12/27	6	61.28	1	61.30	61.20	5	1,095	0.46%
2021/12/09	10	58.80	10	57.70	57.80	0	1,063	0.00%
2021/12/01	0	0.00	1	55.80	55.70	-1	1,112	-0.09%
2021/11/30	3	56.30	3	56.10	56.00	0	1,115	0.00%
2021/11/29	5	57.44	0	0.00	56.50	5	1,117	0.45%
2021/11/23	1	57.80	0	0.00	56.20	1	1,043	0.10%
2021/11/16	1	56.50	0	0.00	56.40	1	1,042	0.10%
2021/11/15	1	57.20	3	57.03	57.20	-2	1,060	-0.19%
2021/11/12	0	0.00	3	59.20	57.60	-3	1,088	-0.28%
2021/11/09	1	59.80	0	0.00	60.60	1	1,207	0.08%
2021/11/08	1	60.50	0	0.00	59.90	1	1,213	0.08%
2021/11/02	0	0.00	1	59.80	59.80	-1	1,518	-0.07%
2021/11/01	0	0.00	1	58.80	59.40	-1	1,529	-0.07%
2021/10/29	2	59.40	21	59.57	59.20	-19	1,529	-1.24%
2021/10/28	21	61.30	0	0.00	60.70	21	1,520	1.38%
2021/10/27	0	0.00	1	59.60	59.00	-1	1,518	-0.07%
2021/10/26	0	0.00	10	58.40	57.90	-10	1,530	-0.65%
2021/10/22	1	58.30	2	58.00	58.20	-1	1,552	-0.06%
2021/10/21	2	59.60	0	0.00	59.50	2	1,568	0.13%
2021/10/18	1	58.30	0	0.00	58.40	1	1,653	0.06%
2021/10/12	1	60.10	0	0.00	59.60	1	1,984	0.05%
2021/10/08	1	61.60	2	62.85	62.30	-1	2,029	-0.05%
2021/10/07	0	61.13	0	0.00	61.00	0	2,074	0.00%
2021/10/06	0	0.00	0	59.90	60.20	0	2,134	0.00%
2021/10/05	0	59.50	3	57.77	59.10	-3	2,152	-0.14%
2021/10/04	2	59.85	0	0.00	57.40	2	2,168	0.09%
2021/09/30	0	0.00	2	61.85	62.30	-2	2,202	-0.09%
2021/09/29	1	60.90	0	60.90	60.50	1	2,227	0.04%
2021/09/28	1	62.40	0	0.00	62.10	1	2,267	0.04%
2021/09/27	0	63.00	0	0.00	63.10	0	2,348	0.00%
2021/09/24	0	0.00	0	64.60	63.00	0	2,428	0.00%
2021/09/23	0	0.00	0	63.66	63.10	0	2,483	0.00%
2021/09/22	0	61.50	0	0.00	61.40	0	2,522	0.00%
2021/09/17	0	63.37	0	63.20	63.20	0	2,544	0.00%
2021/09/16	0	64.60	0	0.00	63.90	0	2,571	0.00%
2021/09/15	0	64.80	0	0.00	64.80	0	2,603	0.00%
2021/09/14	0	0.00	0	65.31	64.90	0	2,671	0.00%
2021/09/13	1	65.72	1	66.50	66.30	0	2,723	0.00%
2021/09/10	0	0.00	2	66.40	66.00	-2	2,803	-0.07%
2021/09/09	0	65.00	0	65.60	65.70	0	2,919	0.00%
2021/09/08	6	66.65	1	66.21	65.60	5	2,982	0.17%
2021/09/07	1	67.96	0	65.85	67.60	1	3,070	0.03%
2021/09/03	0	66.00	0	0.00	65.30	0	3,302	0.00%
2021/09/01	0	67.43	0	0.00	67.20	0	3,434	0.00%
2021/08/30	0	67.80	0	67.70	67.80	0	3,539	0.00%
2021/08/27	0	68.00	0	68.20	68.00	0	3,569	0.00%
2021/08/26	0	67.60	0	67.40	67.90	0	3,601	0.00%
2021/08/25	0	66.80	0	68.00	67.40	0	3,662	0.00%
2021/08/24	0	68.30	0	67.30	66.70	0	3,794	0.00%
2021/08/23	0	67.70	0	0.00	68.10	0	3,959	0.00%
2021/08/20	1	67.60	1	67.11	66.70	0	4,589	0.00%
2021/08/19	1	69.77	11	68.38	66.70	-10	5,388	-0.19%
2021/08/18	5	69.32	0	70.10	70.10	5	5,595	0.09%
2021/08/17	0	73.00	0	73.00	70.00	0	6,348	0.00%
2021/08/16	11	72.84	12	72.23	72.90	-1	6,513	-0.02%
2021/08/13	1	71.00	0	71.50	70.50	1	6,964	0.01%
2021/08/12	0	70.00	0	69.90	69.90	0	7,216	0.00%
2021/08/11	0	70.65	0	0.00	68.70	0	7,475	0.00%
2021/08/10	5	73.50	1	72.80	72.00	4	7,897	0.05%
2021/08/09	3	74.33	8	74.57	74.20	-5	8,252	-0.06%
2021/08/06	7	73.17	3	74.70	73.40	4	8,599	0.05%
2021/08/05	0	0.00	0	70.07	69.80	0	8,530	0.00%
2021/08/04	0	70.15	0	0.00	69.60	0	8,732	0.00%
2021/08/03	0	70.00	0	70.00	69.40	0	8,779	0.00%
2021/08/02	0	69.33	6	69.67	70.10	-6	8,805	-0.07%
2021/07/30	1	68.20	0	0.00	68.20	1	8,818	0.01%
2021/07/29	7	68.64	6	67.85	68.50	1	8,864	0.01%
2021/07/28	1	65.90	1	67.20	66.40	0	8,863	0.00%
2021/07/27	0	68.00	0	0.00	66.80	0	8,894	0.00%
2021/07/26	1	69.70	1	69.40	69.40	0	8,952	0.00%
2021/07/23	0	69.00	0	69.00	68.50	0	8,954	0.00%
2021/07/22	2	70.70	1	70.48	69.10	1	8,940	0.01%
2021/07/21	38	80.63	43	74.37	71.20	-5	8,925	-0.06%
2021/07/20	8	75.75	0	0.00	78.80	8	8,731	0.09%
2021/07/19	0	0.00	4	72.00	71.70	-4	8,693	-0.05%
2021/07/16	0	0.00	8	71.00	70.60	-8	8,707	-0.09%
2021/07/15	1	71.10	1	72.10	72.50	0	8,684	0.00%
2021/07/14	8	70.45	0	0.00	70.70	8	8,644	0.09%
2021/07/13	1	70.00	12	69.83	68.70	-11	8,621	-0.13%
2021/07/12	2	71.60	2	72.10	71.80	0	8,580	0.00%
2021/07/09	1	74.20	2	73.35	72.10	-1	8,563	-0.01%
2021/07/08	2	72.75	1	74.20	73.20	1	8,569	0.01%
2021/07/07	1	76.00	0	0.00	73.90	1	8,580	0.01%
2021/07/06	4	75.30	0	0.00	75.00	4	8,627	0.05%
2021/07/02	6	76.72	0	0.00	75.30	6	8,879	0.07%
2021/07/01	3	81.10	1	81.90	78.60	2	8,856	0.02%
2021/06/30	3	80.50	0	0.00	79.90	3	8,803	0.03%
2021/06/29	1	78.80	1	79.90	78.80	0	8,770	0.00%
2021/06/25	2	80.85	1	80.10	79.70	1	8,768	0.01%
2021/06/24	0	0.00	8	81.28	81.10	-8	8,851	-0.09%
2021/06/23	13	81.02	4	79.30	82.00	9	8,944	0.10%
2021/06/22	10	79.00	0	0.00	78.90	10	9,239	0.11%
2021/06/21	7	80.33	11	79.75	79.60	-4	9,892	-0.04%
2021/06/18	2	82.55	1	85.20	83.20	1	10,097	0.01%
2021/06/17	2	84.75	0	0.00	84.10	2	10,003	0.02%
2021/06/16	6	86.52	13	85.21	83.60	-7	9,989	-0.07%
2021/06/15	9	94.81	45	93.58	89.50	-36	9,956	-0.36%
2021/06/11	8	101.28	1	99.10	97.50	7	9,777	0.07%
2021/06/10	50	97.10	22	97.45	100.00	28	9,674	0.29%
2021/06/09	8	94.41	13	93.95	94.30	-5	9,567	-0.05%
2021/06/08	6	91.78	51	91.68	91.60	-45	9,538	-0.47%
2021/06/07	20	95.06	26	93.56	92.50	-6	9,507	-0.06%
2021/06/04	9	92.99	3	91.93	91.00	6	9,457	0.06%
2021/06/03	30	91.48	6	91.63	91.50	24	9,490	0.25%
2021/06/02	10	94.52	76	92.00	92.00	-66	9,474	-0.70%
2021/06/01	4	88.48	5	93.70	97.20	-1	9,441	-0.01%
2021/05/31	4	92.80	23	91.42	93.50	-19	9,304	-0.20%
2021/05/28	90	102.85	42	100.34	98.30	48	9,140	0.53%
2021/05/27	92	100.08	22	99.31	102.00	70	8,519	0.82%
2021/05/26	9	86.74	7	92.10	92.90	2	7,719	0.03%
2021/05/25	30	89.22	50	93.10	84.50	-20	7,515	-0.27%
2021/05/24	5	87.56	3	89.77	89.90	2	6,765	0.03%
2021/05/21	55	78.43	54	78.72	81.80	1	6,665	0.02%
2021/05/20	1	73.80	7	74.06	74.40	-6	6,332	-0.09%
2021/05/19	7	68.26	33	69.95	67.70	-26	6,121	-0.42%
2021/05/18	56	69.36	6	69.23	69.00	50	5,866	0.85%
2021/05/17	7	68.81	12	69.26	70.50	-5	5,407	-0.09%
2021/05/14	11	62.35	0	0.00	64.10	11	5,017	0.22%
2021/05/13	1	58.20	0	0.00	58.30	1	4,590	0.02%
2021/05/12	2	61.30	4	59.83	56.50	-2	4,486	-0.04%
2021/05/06	2	58.30	2	58.70	59.50	0	4,160	0.00%
2021/05/04	0	0.00	2	55.00	55.00	-2	4,095	-0.05%
2021/04/23	0	57.80	0	0.00	58.20	0	3,896	0.00%
2021/04/16	2	59.00	2	59.90	59.20	0	3,756	0.00%
2021/04/15	1	58.80	0	0.00	58.20	1	3,727	0.03%
2021/04/13	4	59.60	14	59.26	59.00	-10	3,681	-0.27%
2021/04/12	3	61.80	0	0.00	60.50	3	3,630	0.08%
2021/04/09	0	0.00	2	60.35	59.80	-2	3,564	-0.06%
2021/04/08	5	61.02	7	62.40	59.90	-2	3,508	-0.06%
2021/04/07	0	0.00	1	59.30	61.00	-1	3,241	-0.03%
2021/04/06	2	55.90	6	56.00	55.50	-4	3,180	-0.13%
2021/04/01	1	56.60	1	57.00	56.60	0	3,154	0.00%
2021/03/31	0	0.00	1	56.60	56.80	-1	3,129	-0.03%
2021/03/29	0	0.00	75	57.51	57.50	-75	3,051	-2.46%
2021/03/25	7	58.31	7	57.89	56.20	0	2,836	0.00%
2021/03/24	226	60.16	140	60.36	60.30	86	2,468	3.48%	大買/大賣/
2021/03/23	30	56.21	29	56.19	56.60	1	1,750	0.06%
2021/03/18	4	52.03	4	52.13	52.10	0	1,391	0.00%
2021/03/10	0	0.00	10	51.10	50.60	-10	1,345	-0.74%
2021/03/09	12	50.96	1	51.60	51.50	11	1,322	0.83%
2021/03/08	0	0.00	2	48.35	48.20	-2	1,267	-0.16%
2021/03/05	0	0.00	12	47.19	47.55	-12	1,250	-0.96%
2021/03/03	2	48.95	2	49.45	50.00	0	1,222	0.00%
2021/03/02	2	51.10	1	51.80	49.35	1	1,211	0.08%
2021/02/26	1	50.50	0	0.00	51.10	1	1,197	0.08%
2021/02/25	0	0.00	1	52.70	51.40	-1	1,190	-0.08%
2021/02/23	17	52.72	4	54.13	52.40	13	1,121	1.16%
2021/02/22	3	56.23	4	56.35	54.80	-1	1,010	-0.10%
2021/02/17	0	0.00	1	47.50	47.60	-1	754	-0.13%
2021/02/03	0	0.00	1	46.55	46.50	-1	769	-0.13%
2021/02/01	1	47.50	0	0.00	46.60	1	782	0.13%
2021/01/28	0	0.00	3	46.55	46.85	-3	778	-0.39%
2021/01/20	0	0.00	1	45.20	44.55	-1	744	-0.13%
2021/01/15	0	0.00	5	45.05	44.85	-5	774	-0.65%
2021/01/12	1	46.30	1	46.15	46.25	0	770	0.00%
2021/01/11	3	45.85	0	0.00	45.70	3	769	0.39%
2021/01/07	5	46.60	0	0.00	46.35	5	783	0.64%
2021/01/06	1	46.10	5	47.20	46.20	-4	787	-0.51%
2021/01/05	0	0.00	15	47.15	47.15	-15	788	-1.90%
2021/01/04	20	47.54	0	0.00	47.50	20	797	2.51%
2020/12/22	0	0.00	1	47.05	47.20	-1	880	-0.11%
2020/12/16	2	44.90	1	45.60	45.55	1	948	0.11%
2020/12/15	0	0.00	2	45.05	45.05	-2	956	-0.21%
2020/12/09	0	0.00	1	46.30	46.35	-1	1,010	-0.10%
2020/12/01	0	0.00	13	49.95	50.10	-13	1,298	-1.00%
2020/11/30	0	0.00	7	50.16	50.00	-7	1,315	-0.53%
2020/11/25	1	49.40	0	0.00	49.50	1	1,364	0.07%
2020/11/19	10	50.10	0	0.00	50.30	10	1,458	0.69%
2020/11/16	0	0.00	1	49.50	49.60	-1	1,575	-0.06%
2020/11/11	0	0.00	5	48.85	48.90	-5	2,005	-0.25%
2020/11/09	5	49.05	0	0.00	49.00	5	2,221	0.23%
2020/11/02	5	48.60	0	0.00	48.65	5	2,342	0.21%
2020/10/27	1	48.90	1	49.10	48.95	0	2,485	0.00%
2020/10/19	1	48.50	1	48.60	48.65	0	2,641	0.00%
2020/10/16	0	0.00	2	49.00	48.50	-2	2,677	-0.07%
2020/10/05	1	51.90	0	0.00	51.00	1	3,436	0.03%
2020/09/30	0	0.00	1	50.00	50.10	-1	3,551	-0.03%
2020/09/25	1	49.00	1	49.00	49.00	0	3,849	0.00%
2020/09/24	2	50.00	0	0.00	50.30	2	3,992	0.05%
2020/09/23	0	0.00	2	50.80	50.50	-2	4,023	-0.05%
2020/09/21	1	52.30	0	0.00	51.90	1	4,154	0.02%
2020/09/18	2	51.90	0	0.00	51.70	2	4,255	0.05%
2020/09/16	2	51.00	2	50.90	50.90	0	4,342	0.00%
2020/09/11	1	51.00	0	0.00	50.70	1	4,841	0.02%
2020/09/08	0	0.00	3	52.37	53.20	-3	5,832	-0.05%
2020/09/07	1	51.40	6	51.32	50.90	-5	5,766	-0.09%
2020/09/04	3	50.57	3	51.50	50.00	0	5,753	0.00%
2020/09/03	3	49.72	0	0.00	49.70	3	5,732	0.05%
2020/09/01	3	50.60	0	0.00	50.60	3	5,812	0.05%
2020/08/31	2	50.00	0	0.00	50.20	2	5,875	0.03%
2020/08/28	1	51.30	1	51.10	51.20	0	5,864	0.00%
2020/08/26	1	50.60	0	0.00	50.60	1	5,945	0.02%
2020/08/25	0	0.00	1	49.95	49.95	-1	5,970	-0.02%
2020/08/19	0	0.00	1	53.80	52.30	-1	6,433	-0.02%
2020/08/18	6	54.57	1	55.40	53.70	5	6,508	0.08%
2020/08/17	7	55.94	11	56.41	55.60	-4	6,696	-0.06%
2020/08/14	3	54.20	3	57.00	57.60	0	6,507	0.00%
2020/08/11	4	52.78	0	0.00	52.00	4	6,725	0.06%
2020/08/10	0	0.00	1	52.90	53.90	-1	6,839	-0.01%
2020/08/06	0	0.00	1	52.70	52.70	-1	7,470	-0.01%
2020/08/05	0	0.00	1	53.10	53.10	-1	7,688	-0.01%
2020/07/30	0	0.00	1	49.95	50.10	-1	9,055	-0.01%
2020/07/29	1	49.15	0	0.00	48.95	1	9,412	0.01%
2020/07/27	0	0.00	1	49.50	48.80	-1	9,917	-0.01%
2020/07/24	0	0.00	1	51.00	51.00	-1	9,967	-0.01%
2020/07/23	0	0.00	1	52.20	51.80	-1	10,081	-0.01%
2020/07/22	0	0.00	1	52.90	52.70	-1	10,260	-0.01%
2020/07/21	2	52.70	0	0.00	52.60	2	10,424	0.02%
2020/07/20	3	51.40	3	51.83	52.60	0	10,618	0.00%
2020/07/17	1	50.00	6	50.85	51.00	-5	10,676	-0.05%
2020/07/16	2	53.30	2	54.10	53.50	0	10,676	0.00%
2020/07/15	3	53.87	2	54.55	53.00	1	10,736	0.01%
2020/07/14	4	55.20	2	56.00	54.30	2	10,897	0.02%
2020/07/13	5	57.62	0	0.00	57.20	5	10,968	0.05%
2020/07/10	1	57.30	3	57.13	57.10	-2	10,869	-0.02%
2020/07/09	4	57.43	1	57.10	57.00	3	10,970	0.03%
2020/07/08	0	0.00	4	57.85	56.60	-4	10,983	-0.04%
2020/07/07	4	55.30	16	56.52	54.90	-12	10,920	-0.11%
2020/07/06	3	57.30	15	57.43	57.50	-12	10,861	-0.11%
2020/07/03	13	57.02	4	56.50	56.40	9	10,769	0.08%
2020/07/02	2	54.70	3	54.97	54.60	-1	10,621	-0.01%
2020/07/01	3	54.70	0	0.00	54.50	3	10,586	0.03%
2020/06/30	2	54.75	7	54.83	55.20	-5	10,558	-0.05%
2020/06/29	8	54.81	4	54.50	55.30	4	10,480	0.04%
2020/06/24	2	51.50	2	52.60	51.60	0	10,414	0.00%
2020/06/23	4	54.15	2	53.85	53.40	2	10,363	0.02%
2020/06/22	3	54.67	0	0.00	54.20	3	10,356	0.03%
2020/06/19	11	55.45	2	55.80	54.70	9	10,408	0.09%
2020/06/18	93	59.75	89	57.62	57.50	4	10,387	0.04%
2020/06/17	8	59.05	14	58.98	59.20	-6	10,082	-0.06%
2020/06/16	19	55.85	18	56.40	56.80	1	9,681	0.01%
2020/06/15	2	51.90	5	52.26	54.50	-3	9,324	-0.03%
2020/06/11	3	51.00	0	0.00	48.80	3	9,473	0.03%
2020/06/10	6	51.70	3	52.20	52.00	3	9,594	0.03%
2020/06/09	5	51.72	2	51.65	51.60	3	9,697	0.03%
2020/06/08	0	0.00	6	50.28	50.10	-6	10,135	-0.06%
2020/06/03	1	47.80	1	48.75	49.05	0	10,415	0.00%
2020/06/02	3	49.47	3	47.57	47.60	0	10,446	0.00%
2020/06/01	1	52.00	1	51.40	50.50	0	10,347	0.00%
2020/05/29	4	51.38	4	50.73	50.70	0	10,320	0.00%
2020/05/28	2	51.15	5	50.98	51.30	-3	10,250	-0.03%
2020/05/27	3	53.03	1	51.70	51.30	2	10,160	0.02%
2020/05/26	6	57.62	11	57.56	55.90	-5	9,986	-0.05%
2020/05/25	2	55.10	15	54.84	55.10	-13	9,729	-0.13%
2020/05/22	10	55.30	5	55.40	54.70	5	9,599	0.05%
2020/05/21	0	0.00	2	52.60	52.40	-2	9,285	-0.02%
2020/05/20	2	52.50	2	52.20	52.30	0	9,224	0.00%
2020/05/19	2.5	52.50	2	52.20	51.70	0.5	9,118	0.01%
2020/05/18	15	53.41	10	53.78	51.80	5	8,972	0.06%
2020/05/15	22	51.38	19	51.58	51.20	3	8,772	0.03%
2020/05/14	6	55.33	10	55.63	52.60	-4	8,634	-0.05%
2020/05/13	25	54.81	15	55.51	56.20	10	8,328	0.12%
2020/05/12	12	53.17	11	53.35	53.00	1	7,951	0.01%
2020/05/11	27	53.63	24	52.35	51.50	3	7,714	0.04%
2020/05/08	17	55.19	54	56.95	53.30	-37	7,397	-0.50%
2020/05/07	8	61.19	18	60.61	59.20	-10	7,106	-0.14%
2020/05/06	12	62.36	15	62.33	60.50	-3	6,729	-0.04%
2020/05/05	56	57.75	5	59.38	60.80	51	6,215	0.82%
2020/05/04	2	53.15	4	54.75	55.30	-2	5,844	-0.03%
2020/04/30	13	49.52	18	49.75	50.30	-5	5,639	-0.09%
2020/04/29	0	0.00	5	47.31	45.75	-5	5,258	-0.10%
2020/04/28	11	48.27	12	47.22	47.25	-1	5,191	-0.02%
2020/04/27	14	47.69	14	48.13	48.40	0	5,082	0.00%
2020/04/24	12	46.18	11	46.11	46.10	1	4,879	0.02%
2020/04/23	15	47.52	29	47.72	48.80	-14	4,680	-0.30%
2020/04/22	4	45.46	0	0.00	45.40	4	4,447	0.09%
2020/04/21	4	45.03	3	45.47	44.10	1	4,312	0.02%
2020/04/20	6	47.16	13	47.05	46.60	-7	4,203	-0.17%
2020/04/17	33	46.45	10	47.39	46.90	23	4,099	0.56%
2020/04/16	9	45.93	12	46.19	45.60	-3	3,855	-0.08%
2020/04/15	7	48.08	6	48.54	48.25	1	3,699	0.03%
2020/04/14	18	48.89	15	48.84	49.00	3	3,581	0.08%
2020/04/13	16	47.69	10	47.63	48.15	6	3,328	0.18%
2020/04/10	2	42.75	7	42.19	43.80	-5	3,151	-0.16%
2020/04/09	6	39.72	2	40.10	40.15	4	3,092	0.13%
2020/04/07	1	40.55	1	39.65	39.85	0	3,035	0.00%
2020/04/06	1	39.80	1	40.25	39.85	0	3,012	0.00%
2020/04/01	0	0.00	14	38.26	38.45	-14	2,980	-0.47%
2020/03/31	1	37.45	2	37.85	37.45	-1	2,956	-0.03%
2020/03/30	3	40.67	2	39.93	39.75	1	2,917	0.03%
2020/03/27	0	0.00	1	37.25	37.25	-1	2,852	-0.04%
2020/03/26	16	33.03	1	32.75	33.90	15	2,823	0.53%
2020/03/25	10	30.90	9	30.83	31.60	1	2,803	0.04%
2020/03/24	33	31.28	32	31.00	30.95	1	2,685	0.04%
2020/03/23	1	33.65	14	32.09	32.05	-13	2,611	-0.50%
2020/03/20	4	37.06	1	38.05	35.45	3	2,571	0.12%
2020/03/19	1	36.45	15	37.77	36.45	-14	2,497	-0.56%
2020/03/18	13	41.29	2	41.75	40.45	11	2,423	0.45%
2020/03/17	27	46.49	15	49.19	44.35	12	2,297	0.52%
2020/03/16	27	52.77	38	52.92	49.20	-11	2,097	-0.52%
2020/03/13	10	49.34	6	49.42	49.00	4	1,929	0.21%
2020/03/12	17	50.64	21	51.23	52.40	-4	1,770	-0.23%
2020/03/11	18	49.37	11	49.29	49.40	7	1,285	0.54%
2020/03/10	5	48.30	5	44.48	45.60	0	1,099	0.00%
2020/03/09	0	0.00	3	48.75	48.75	-3	991	-0.30%
2020/03/06	11	43.86	5	43.72	44.35	6	921	0.65%
2020/03/05	1	41.40	1	41.20	42.05	0	848	0.00%
2020/02/27	1	40.25	1	39.70	39.70	0	875	0.00%
2020/02/24	2	41.90	2	42.53	41.50	0	903	0.00%
2020/02/17	0	0.00	1	40.60	40.55	-1	944	-0.11%
2020/02/14	1	40.65	0	0.00	40.20	1	936	0.11%
2020/02/06	0	0.00	1	43.70	43.75	-1	890	-0.11%
2020/02/05	0	0.00	2	42.90	42.95	-2	867	-0.23%
2020/01/30	0	0.00	1	43.90	43.95	-1	818	-0.12%
2020/01/20	0	0.00	2	42.10	42.00	-2	789	-0.25%
2020/01/17	1	41.95	1	41.85	41.80	0	786	0.00%
2019/12/19	1	39.50	0	0.00	39.70	1	749	0.13%
2019/12/10	3	41.93	1	41.55	43.10	2	629	0.32%
2019/12/09	1	43.10	1	42.45	42.05	0	601	0.00%
2019/12/06	1	44.60	0	0.00	43.70	1	578	0.17%
2019/12/03	0	0.00	2	43.48	43.45	-2	506	-0.39%
2019/12/02	1	42.85	1	42.80	42.80	0	467	0.00%
2019/11/29	2	43.93	2	44.18	43.05	0	453	0.00%
2019/11/28	3	43.13	3	43.57	43.10	0	418	0.00%
2019/11/27	1	41.60	1	41.90	42.05	0	394	0.00%
2019/11/26	1	42.20	1	42.30	42.20	0	377	0.00%
2019/11/25	2	43.20	1	43.15	42.30	1	370	0.27%
2019/11/22	1	42.00	0	0.00	41.60	1	346	0.29%
2019/11/21	5	41.13	5	42.05	42.20	0	333	0.00%
2019/11/19	1	40.30	1	40.40	40.30	0	297	0.00%
2019/11/18	3	40.23	1	40.15	40.15	2	281	0.71%
2019/11/15	1	37.50	0	0.00	38.65	1	254	0.39%
2019/09/17	0	0.00	1	35.10	35.15	-1	171	-0.58%
2019/09/10	1	34.65	0	0.00	34.80	1	171	0.58%
2019/08/23	1	33.15	0	0.00	33.25	1	179	0.56%
2019/06/06	0	0.00	4	37.20	37.25	-4	177	-2.26%
2019/03/20	1	42.60	0	0.00	42.55	1	204	0.49%
2019/02/18	2	43.35	0	0.00	43.60	2	211	0.94%
2019/02/12	0	0.00	1	40.35	40.40	-1	199	-0.50%
2019/01/18	1	39.85	0	0.00	39.70	1	207	0.48%
2019/01/11	0	0.00	1	40.50	39.75	-1	231	-0.43%
2019/01/07	1	39.45	0	0.00	39.45	1	225	0.44%
2019/01/03	1	38.05	0	0.00	38.10	1	250	0.40%
2018/12/17	2	38.95	0	0.00	38.85	2	276	0.72%
2018/12/05	0	0.00	1	39.40	39.25	-1	287	-0.35%
2018/12/04	1	40.50	0	0.00	40.05	1	290	0.34%
2018/11/26	0	0.00	1	37.50	37.50	-1	291	-0.34%
2018/11/20	1	38.10	0	0.00	38.00	1	298	0.34%
2018/11/14	0	0.00	3	36.83	36.75	-3	283	-1.06%
2018/11/08	0	0.00	7	40.46	41.00	-7	326	-2.15%
2018/11/07	0	0.00	6	39.53	39.90	-6	354	-1.69%
2018/11/05	2	39.85	0	0.00	40.05	2	374	0.53%
2018/10/31	0	0.00	3	39.10	39.20	-3	411	-0.73%
2018/10/26	3	38.75	0	0.00	38.35	3	440	0.68%
2018/10/25	0	0.00	5	38.70	38.55	-5	452	-1.10%
2018/10/22	5	41.00	0	0.00	40.90	5	457	1.09%
2018/10/19	1	39.85	0	0.00	39.85	1	480	0.21%
2018/10/11	2	40.83	0	0.00	40.65	2	492	0.41%
2018/10/09	2	46.05	1	46.85	45.15	1	477	0.21%
2018/10/05	0	0.00	1	48.40	47.35	-1	487	-0.21%
2018/09/10	1	47.60	0	0.00	47.05	1	596	0.17%
2018/08/31	1	48.05	1	47.75	47.75	0	621	0.00%
2018/08/29	1	47.90	1	47.75	47.75	0	642	0.00%
2018/08/23	0	0.00	1	47.60	47.25	-1	698	-0.14%
2018/08/22	0	0.00	3.3	47.62	47.60	-3.3	701	-0.47%
2018/08/21	0	0.00	2	47.55	47.50	-2	709	-0.28%
2018/08/20	1	47.20	0	0.00	46.65	1	714	0.14%
2018/08/16	2	46.68	3	47.50	46.80	-1	718	-0.14%
2018/08/15	5	47.92	0	0.00	47.40	5	709	0.70%
2018/08/14	6	50.18	0	0.00	50.10	6	682	0.88%
2018/08/13	1	51.30	0	0.00	51.50	1	659	0.15%
2018/08/10	3.3	53.30	2	53.00	53.00	1.3	660	0.19%
2018/08/08	114	53.22	6	53.20	53.00	108	677	15.93%	大買/鉅額交易
2018/08/07	0	0.00	1	53.70	53.40	-1	678	-0.15%
2018/08/06	6	54.10	2	53.50	54.10	4	704	0.57%
2018/08/01	1	51.90	0	0.00	52.00	1	695	0.14%
2018/07/27	1	52.40	2	52.40	52.50	-1	709	-0.14%
2018/07/26	2	51.70	100	51.88	52.00	-98	718	-13.63%
2018/07/20	1	52.50	0	0.00	52.50	1	718	0.14%
2018/07/17	1	54.20	0	0.00	54.10	1	750	0.13%
2018/07/16	0	0.00	1	55.00	54.30	-1	752	-0.13%
2018/07/13	3	54.60	3	54.60	54.50	0	757	0.00%
2018/07/12	4	53.90	0	0.00	54.60	4	752	0.53%
2018/07/11	1	53.00	0	0.00	53.00	1	760	0.13%
2018/06/12	0	0.00	1	57.10	57.70	-1	1,425	-0.07%
2018/06/05	2	58.00	0	0.00	57.70	2	1,464	0.14%
2018/05/29	1	56.10	0	0.00	55.70	1	1,464	0.07%
2018/05/22	0	0.00	2	55.00	54.60	-2	1,451	-0.14%
2018/05/18	1	55.50	0	0.00	55.40	1	1,439	0.07%
2018/05/17	1	54.80	2	55.10	54.80	-1	1,433	-0.07%
2018/05/14	1	56.40	0	0.00	55.90	1	1,418	0.07%
2018/05/10	0	0.00	2	53.30	53.40	-2	1,416	-0.14%
2018/04/27	3	57.20	0	0.00	57.70	3	1,410	0.21%
2018/04/25	4	59.70	0	0.00	60.30	4	1,402	0.29%
2018/04/16	0	0.00	2	63.70	62.50	-2	1,457	-0.14%
2018/04/12	0	0.00	1	64.50	65.00	-1	1,433	-0.07%
2018/04/11	5	64.12	4	65.40	64.20	1	1,419	0.07%
2018/04/09	12	67.47	10	68.27	69.90	2	1,295	0.15%
2018/04/03	1	63.50	4	62.60	63.60	-3	1,190	-0.25%
2018/03/31	1	63.40	2	63.50	63.10	-1	1,145	-0.09%
2018/03/30	2	63.40	5	63.30	62.80	-3	1,126	-0.27%
2018/03/29	1	63.20	1	63.00	63.10	0	1,103	0.00%
2018/03/28	9	61.10	1	61.70	61.00	8	1,026	0.78%
2018/03/27	0	0.00	9	62.60	61.40	-9	1,006	-0.89%
2018/03/26	0	0.00	3	59.90	60.80	-3	925	-0.32%
2018/03/23	8	56.94	0	0.00	57.10	8	882	0.91%
2018/03/22	1	57.70	0	0.00	56.90	1	872	0.11%
2018/03/20	0	0.00	1	59.10	59.70	-1	839	-0.12%
2018/03/19	2	60.15	6	59.77	60.00	-4	827	-0.48%
2018/03/16	3	58.20	0	0.00	59.30	3	771	0.39%
2018/03/13	2	54.40	1	53.80	53.90	1	704	0.14%
2018/03/12	1	54.50	0	0.00	53.00	1	697	0.14%
2018/03/09	1	57.60	0	0.00	56.80	1	657	0.15%
2018/03/07	6	57.40	0	0.00	57.40	6	653	0.92%
2018/03/06	3	56.50	9	57.19	57.30	-6	631	-0.95%
2018/02/23	0	0.00	1	54.20	53.90	-1	617	-0.16%
2018/02/06	0	0.00	20	50.78	50.30	-20	642	-3.11%
2018/02/05	0	0.00	1	53.90	53.90	-1	644	-0.16%
2018/02/02	2	53.95	0	0.00	54.30	2	633	0.32%
2018/01/30	0	0.00	2	58.70	58.00	-2	616	-0.32%
2018/01/26	3	59.30	0	0.00	59.30	3	611	0.49%
2018/01/24	7	59.31	0	0.00	59.10	7	611	1.15%
2018/01/22	0	0.00	2	60.45	60.30	-2	590	-0.34%
2018/01/18	5	58.06	1	58.70	57.80	4	577	0.69%
2018/01/17	8	57.74	0	0.00	57.70	8	591	1.35%
2018/01/16	2	59.20	0	0.00	59.30	2	595	0.34%
2018/01/10	0	0.00	2	60.80	61.10	-2	532	-0.38%