鴻碩 (3092)-中國信託券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.30
漲跌
▼1.10
漲幅
-3.20%
成交量
426張
產業
上市電子零組件類股▲1.70%
250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

鴻碩 (3092)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/26	0	0.00	1	33.60	33.30	-1	397	-0.25%
2024/04/25	2	35.30	0	0.00	34.40	2	392	0.51%
2024/04/23	1	33.40	1.9	33.60	34.00	-0.9	376	-0.24%
2024/04/22	1	33.20	0	0.00	32.75	1	369	0.27%
2024/04/19	0	0.00	0.1	33.00	32.95	-0.1	367	-0.03%
2024/04/16	0	0.00	3.1	34.19	34.15	-3.1	364	-0.84%
2024/04/15	0	0.00	7.1	35.19	35.10	-7.1	359	-1.98%
2024/04/12	0	0.00	1	35.00	35.00	-1	357	-0.28%
2024/04/11	0.2	35.60	0	0.00	35.55	0.2	351	0.06%
2024/04/10	0	0.00	0	35.50	35.80	0	336	-0.01%
2024/04/09	4	35.18	0	0.00	35.35	4	322	1.24%
2024/04/03	1	34.10	1	34.00	33.90	0	309	0.00%
2024/04/02	1	33.75	3.1	34.23	33.90	-2.1	304	-0.70%
2024/03/28	0	0.00	1	31.70	31.70	-1	288	-0.35%
2024/03/26	1	32.20	0	0.00	32.40	1	286	0.35%
2024/03/15	0	0.00	1.1	30.38	30.85	-1.1	283	-0.37%
2024/03/14	0	0.00	25	30.15	30.35	-25	275	-9.06%
2024/03/13	1	30.20	2	30.15	30.05	-1	274	-0.36%
2024/03/12	0	0.00	1	31.05	31.00	-1	268	-0.37%
2024/03/11	0	0.00	1	30.90	30.80	-1	267	-0.37%
2024/03/07	1	31.85	0	0.00	31.55	1	260	0.38%
2024/03/06	1	33.80	0.5	33.45	32.55	0.5	254	0.20%
2024/03/05	1	31.70	2	31.75	31.70	-1	245	-0.41%
2024/03/04	0	0.00	1	33.10	32.90	-1	233	-0.43%
2024/02/27	3	33.60	0.2	33.85	33.40	2.9	221	1.28%
2024/02/22	0	0.00	0	34.50	33.90	0	229	0.00%
2024/02/21	1	34.10	0	0.00	34.10	1	228	0.44%
2024/02/20	0.5	34.50	0	0.00	34.30	0.5	229	0.21%
2024/02/02	0	0.00	1	34.00	34.00	-1	229	-0.44%
2024/02/01	1	34.05	0	0.00	34.10	1	226	0.44%
2024/01/26	1	34.55	0	0.00	34.50	1	230	0.43%
2024/01/16	25	34.25	1	34.50	34.15	24	236	10.16%
2024/01/15	0	0.00	0.3	34.30	34.60	-0.3	237	-0.11%
2024/01/12	0	0.00	1	34.05	34.05	-1	240	-0.42%
2024/01/05	1	34.90	0	0.00	34.90	1	252	0.40%
2024/01/02	2	35.33	5	35.20	35.20	-3	261	-1.15%
2023/12/29	1	35.35	0	0.00	35.45	1	272	0.37%
2023/12/26	1	35.35	0	35.50	35.50	1	275	0.35%
2023/12/22	1	34.95	0	0.00	34.80	1	274	0.36%
2023/12/20	1	34.75	0	0.00	34.95	1	293	0.34%
2023/12/12	1	34.70	0	0.00	34.85	1	431	0.23%
2023/11/01	0	0.00	1	34.75	34.75	-1	700	-0.14%
2023/10/17	1	35.90	1	35.95	35.90	0	1,273	0.00%
2023/10/06	0	0.00	5	38.00	37.75	-5	1,309	-0.38%
2023/10/05	0	0.00	1	38.15	37.80	-1	1,317	-0.08%
2023/10/04	1	37.00	1	37.10	37.05	0	1,321	0.00%
2023/10/02	0	0.00	0.4	37.50	38.00	-0.4	1,327	-0.03%
2023/09/26	1	37.80	0	0.00	37.25	1	1,391	0.07%
2023/09/22	1	36.80	1	37.10	37.20	0	1,411	0.00%
2023/09/21	5	38.32	5	37.75	37.50	0	1,405	0.00%
2023/09/20	6	38.69	2	38.60	38.95	4	1,370	0.29%
2023/09/19	0.2	35.90	0	0.00	35.85	0.2	1,299	0.02%
2023/09/18	0.9	36.40	0.6	36.30	36.30	0.4	1,322	0.03%
2023/09/15	0.2	35.83	0	35.85	35.65	0.2	1,341	0.01%
2023/09/12	0	0.00	0.1	35.40	35.30	-0.1	1,399	0.00%
2023/09/08	0	0.00	0.1	36.08	35.95	-0.1	1,493	0.00%
2023/09/06	1	36.05	2	35.95	36.00	-1	1,503	-0.07%
2023/08/30	1	36.15	0	36.10	36.25	1	1,508	0.06%
2023/08/29	0	0.00	1	35.20	35.45	-1	1,512	-0.07%
2023/08/24	1	35.45	1.1	35.63	35.50	-0.1	1,509	0.00%
2023/08/17	0	0.00	1	35.80	36.50	-1	1,476	-0.07%
2023/08/16	4	36.90	4	36.90	36.60	0	1,462	0.00%
2023/08/14	4	39.05	2	38.15	37.05	2	1,450	0.14%
2023/08/10	1	41.20	1	40.80	40.30	0	1,408	0.00%
2023/08/09	2	39.60	1	39.30	40.60	1	1,387	0.07%
2023/08/08	0	0.00	7	39.98	39.50	-7	1,377	-0.51%
2023/08/07	0	0.00	3	43.53	43.30	-3	1,351	-0.22%
2023/08/04	8	44.35	35	43.72	43.55	-27	1,313	-2.05%
2023/08/02	22	42.17	1	41.85	41.50	21	1,202	1.75%
2023/08/01	10	41.90	5.1	42.01	42.00	4.9	1,151	0.43%
2023/07/31	20.1	44.37	26	43.31	42.35	-5.9	1,079	-0.55%
2023/07/28	17	41.06	10.1	41.26	41.55	6.9	911	0.76%
2023/07/27	2	37.25	3	37.43	37.80	-1	803	-0.12%
2023/07/26	1	35.95	0	0.00	35.60	1	791	0.13%
2023/07/25	1	35.35	0	0.00	35.90	1	793	0.13%
2023/07/24	2	35.87	1	35.90	35.15	1	787	0.13%
2023/07/21	1	37.40	0	0.00	37.35	1	768	0.13%
2023/07/19	0	0.00	8	37.86	37.15	-8	776	-1.03%
2023/07/18	1	38.00	2	37.75	37.70	-1	800	-0.12%
2023/07/17	0	0.00	2	38.80	38.75	-2	884	-0.23%
2023/07/14	2	37.50	2	37.30	37.40	0	953	0.00%
2023/07/12	1	38.25	3	38.93	38.00	-2	955	-0.21%
2023/07/10	1	38.50	1	39.00	38.80	0	941	0.00%
2023/07/07	2	38.35	0	0.00	38.15	2	944	0.21%
2023/07/06	2.3	38.94	1	39.50	38.65	1.3	937	0.13%
2023/07/05	2	39.80	2	40.50	39.75	0	928	0.00%
2023/07/04	2	40.50	0	0.00	39.35	2	892	0.22%
2023/07/03	3	39.05	3	39.55	39.90	0	866	0.00%
2023/06/30	0	0.00	5	38.98	38.60	-5	834	-0.60%
2023/06/29	3	38.47	3	38.93	38.55	0	830	0.00%
2023/06/27	1	37.50	2	38.70	37.50	-1	828	-0.12%
2023/06/26	2	38.88	0	0.00	39.00	2	820	0.24%
2023/06/21	0	0.00	2.1	39.57	40.10	-2.1	799	-0.26%
2023/06/20	6.1	39.58	2	39.25	39.50	4.1	802	0.51%
2023/06/19	4.1	38.91	5	38.84	39.00	-0.9	773	-0.12%
2023/06/16	1	37.50	0	0.00	37.50	1	758	0.13%
2023/06/15	2	38.60	0	0.00	38.45	2	743	0.27%
2023/06/14	5	38.99	2	38.85	39.55	3	716	0.42%
2023/06/09	0	0.00	1	37.15	37.00	-1	641	-0.16%
2023/06/08	20	36.40	0	0.00	36.35	20	647	3.09%
2023/06/07	0	0.00	3	36.70	36.90	-3	661	-0.45%
2023/06/06	0	0.00	1	37.20	36.75	-1	686	-0.15%
2023/06/05	4	36.98	0	0.00	36.95	4	709	0.56%
2023/06/02	1	36.30	0	0.00	36.00	1	704	0.14%
2023/05/30	1.3	35.30	0	0.00	35.10	1.3	700	0.19%
2023/05/26	0	0.00	2	35.40	35.25	-2	704	-0.28%
2023/05/25	2.1	35.97	0	0.00	35.80	2.1	706	0.29%
2023/05/23	1	36.10	0	0.00	35.75	1	715	0.14%
2023/05/19	0.2	35.70	15	35.82	35.35	-14.8	727	-2.04%
2023/05/16	5	34.67	0	0.00	34.85	5	741	0.67%
2023/05/12	5	34.15	0	0.00	34.15	5	745	0.67%
2023/05/11	0.2	35.59	0	0.00	35.00	0.2	735	0.03%
2023/05/10	0	0.00	9	36.13	36.50	-9	727	-1.24%
2023/05/04	3.2	37.62	0.1	37.90	37.55	3.1	725	0.43%
2023/05/03	0	38.14	10	38.21	38.05	-10	731	-1.36%
2023/05/02	2	38.40	5	38.46	38.20	-3	726	-0.41%
2023/04/28	7	37.40	0	0.00	37.75	7	720	0.97%
2023/04/27	8	36.59	8	36.45	36.60	0	714	0.00%
2023/04/26	2	35.70	0	0.00	36.10	2	712	0.28%
2023/04/25	6	37.27	0	0.00	36.20	6	707	0.85%
2023/04/21	2	38.00	3	38.00	37.00	-1	695	-0.14%
2023/04/20	7	39.51	33	39.28	38.35	-26	664	-3.91%
2023/04/19	18	40.31	5	40.08	40.60	13	573	2.27%
2023/04/17	0	0.00	3	36.93	37.20	-3	476	-0.63%
2023/04/14	0	0.00	20	36.14	35.90	-20	467	-4.28%
2023/04/12	15	35.68	5	35.90	36.15	10	458	2.18%
2023/04/11	2	35.13	0	0.00	35.00	2	448	0.45%
2023/03/31	0.1	34.95	0	0.00	34.70	0.1	436	0.02%
2023/03/30	0	34.85	0	0.00	34.65	0	436	0.00%
2023/03/29	2	34.73	0	0.00	34.60	2	433	0.46%
2023/03/27	1	36.30	0	0.00	36.20	1	426	0.23%
2023/03/24	1	36.35	0.1	36.20	36.40	0.9	427	0.22%
2023/03/23	0	0.00	13	36.49	36.40	-13	423	-3.07%
2023/03/21	1	37.20	0	0.00	37.25	1	394	0.25%
2023/03/20	0	0.00	1	36.90	36.90	-1	397	-0.25%
2023/03/16	0	0.00	1	37.15	36.20	-1	415	-0.24%
2023/03/14	3	37.10	1	37.15	36.85	2	440	0.45%
2023/03/10	2	38.13	2	37.80	37.90	0	463	0.00%
2023/03/09	13	39.93	1	39.80	39.80	12	496	2.42%
2023/03/08	9	39.68	0	0.00	39.75	9	574	1.57%
2023/03/07	1	38.45	0	0.00	38.55	1	613	0.16%
2023/03/06	1	37.90	0	0.00	37.90	1	615	0.16%
2023/03/02	3	37.10	0	0.00	37.05	3	628	0.48%
2023/03/01	11	37.94	0	38.00	37.50	11	623	1.76%
2023/02/24	1	38.90	1	37.80	37.80	0	619	0.00%
2023/02/23	4	38.90	2	39.00	39.00	2	612	0.33%
2023/02/22	2	38.60	0	0.00	38.75	2	612	0.33%
2023/02/20	0	0.00	1	39.10	39.40	-1	608	-0.16%
2023/02/17	1	37.85	1	38.31	38.45	0	598	-0.01%
2023/02/15	0.1	38.30	0	0.00	38.00	0.1	598	0.01%
2023/02/13	0	0.00	1	36.95	36.80	-1	579	-0.17%
2023/02/08	1	37.50	0	0.00	37.15	1	574	0.17%
2023/02/06	0	0.00	1	37.10	36.95	-1	569	-0.18%
2023/02/03	0	0.00	35	36.87	36.50	-35	572	-6.11%
2023/02/02	1	36.65	0	0.00	36.55	1	567	0.18%
2023/01/16	0	0.00	1	34.50	34.00	-1	591	-0.17%
2023/01/09	1	35.15	0	0.00	35.05	1	591	0.17%
2023/01/05	1	34.60	1	34.30	34.00	0	602	0.00%
2022/12/27	0	0.00	1	34.30	34.00	-1	604	-0.17%
2022/12/22	0	0.00	7	34.19	34.10	-7	615	-1.14%
2022/12/20	2	35.10	0	0.00	33.80	2	625	0.32%
2022/12/14	0	0.00	1	36.65	36.85	-1	628	-0.16%
2022/12/13	1	36.60	1	36.80	36.60	0	626	0.00%
2022/12/12	0	0.00	5	36.55	36.90	-5	631	-0.79%
2022/12/07	1	39.40	0	0.00	38.30	1	607	0.16%
2022/12/06	1	39.75	1	40.25	38.10	0	593	0.00%
2022/12/02	2	40.48	1	40.20	40.00	1	570	0.18%
2022/12/01	0	0.00	7	40.49	40.55	-7	547	-1.28%
2022/11/30	11	40.55	3	40.80	41.00	8	501	1.59%
2022/11/29	5	36.96	9	37.06	39.05	-4	399	-1.00%
2022/11/28	1	35.45	0	0.00	35.50	1	334	0.30%
2022/11/24	3	36.00	0	0.00	35.60	3	319	0.94%
2022/11/21	0	0.00	20	36.16	35.85	-20	336	-5.95%
2022/11/17	1	38.40	0	0.00	37.50	1	338	0.30%
2022/11/16	2	37.15	1	36.75	36.75	1	338	0.30%
2022/11/15	2	37.85	0	0.00	37.15	2	337	0.59%
2022/11/14	0	0.00	1	37.50	37.50	-1	342	-0.29%
2022/11/10	0	0.00	10	36.35	35.70	-10	371	-2.69%
2022/11/08	0	0.00	1	36.00	36.00	-1	392	-0.25%
2022/11/04	2	35.50	0	0.00	35.20	2	411	0.49%
2022/11/02	1	34.80	1	35.85	35.85	0	415	0.00%
2022/10/31	0	0.00	2	34.30	34.05	-2	409	-0.49%
2022/10/28	1	33.45	2	33.85	33.80	-1	412	-0.24%
2022/10/27	1	32.70	2	33.78	33.85	-1	413	-0.24%
2022/10/26	1	33.30	1	33.40	33.40	0	416	0.00%
2022/10/20	1	32.50	1	32.20	32.20	0	382	0.00%
2022/10/19	0	0.00	1	33.05	33.05	-1	382	-0.26%
2022/10/17	1	32.80	1	33.95	33.95	0	387	0.00%
2022/10/13	0	0.00	3	31.70	31.50	-3	392	-0.76%
2022/10/07	1	36.85	0	0.00	36.90	1	384	0.26%
2022/10/04	0	0.00	2	37.45	37.55	-2	398	-0.50%
2022/09/28	0	0.00	15	37.30	35.95	-15	405	-3.70%
2022/09/26	1	38.90	0	0.00	37.80	1	404	0.25%
2022/09/23	1	40.80	0	0.00	40.10	1	409	0.24%
2022/09/22	0	0.00	11	40.69	40.80	-11	414	-2.66%
2022/09/20	2	40.80	0	0.00	40.55	2	417	0.48%
2022/09/19	0	0.00	58	40.48	40.25	-58	419	-13.84%
2022/09/15	0	0.00	20	42.11	41.70	-20	417	-4.79%
2022/09/14	1	41.85	0	0.00	42.00	1	422	0.24%
2022/09/08	1	43.75	0	0.00	43.50	1	451	0.22%
2022/09/07	0	0.00	50	43.06	43.10	-50	462	-10.82%
2022/09/06	0	0.00	21	43.82	43.70	-21	463	-4.53%
2022/09/05	15	45.50	3	46.20	44.95	12	466	2.57%
2022/09/02	1	46.35	0	0.00	46.30	1	468	0.21%
2022/09/01	11	47.15	10	46.31	46.25	1	469	0.21%
2022/08/31	16	48.22	13	47.95	47.95	3	468	0.64%
2022/08/30	0	0.00	1	48.15	48.10	-1	467	-0.21%
2022/08/29	20	46.53	20	46.75	46.75	0	468	0.00%
2022/08/25	1	47.20	1	47.15	47.15	0	462	0.00%
2022/08/24	17	47.36	11	47.10	47.10	6	465	1.29%
2022/08/19	21	47.02	0	0.00	46.30	21	478	4.39%
2022/08/17	23	47.07	7	47.38	46.00	16	473	3.38%
2022/08/16	1	44.45	2	44.78	44.25	-1	451	-0.22%
2022/08/15	2	44.50	4	44.50	44.40	-2	450	-0.44%
2022/08/11	11	42.57	1	42.25	41.50	10	449	2.23%
2022/08/10	0	0.00	1	40.45	40.75	-1	438	-0.23%
2022/08/09	1	40.40	0	0.00	40.25	1	444	0.22%
2022/08/08	1	40.00	0	0.00	40.80	1	460	0.22%
2022/08/04	0	0.00	1	39.85	39.85	-1	554	-0.18%
2022/07/26	1	44.20	0	0.00	42.15	1	702	0.14%
2022/07/12	2	40.30	0	0.00	40.00	2	932	0.21%
2022/07/07	0	0.00	2	42.60	42.80	-2	1,116	-0.18%
2022/07/05	0	0.00	4	41.50	42.25	-4	1,387	-0.29%
2022/07/04	0	0.00	5	42.20	42.35	-5	1,546	-0.32%
2022/07/01	4	43.48	0	0.00	41.60	4	1,644	0.24%
2022/06/27	1	46.50	2	47.48	47.80	-1	1,941	-0.05%
2022/06/24	2	46.85	0	0.00	45.85	2	2,020	0.10%
2022/06/23	2	46.40	0	0.00	45.65	2	2,072	0.10%
2022/06/21	0	0.00	1	46.95	48.00	-1	2,317	-0.04%
2022/06/20	1	46.50	0	0.00	45.70	1	2,350	0.04%
2022/06/15	1	51.50	0	0.00	51.50	1	2,484	0.04%
2022/06/13	1	51.70	0	0.00	51.40	1	2,520	0.04%
2022/06/10	1	53.10	0	0.00	53.10	1	2,524	0.04%
2022/06/09	0	0.00	1	54.00	53.90	-1	2,532	-0.04%
2022/06/07	0	0.00	1	54.00	53.80	-1	2,563	-0.04%
2022/06/02	1	53.60	0	0.00	53.50	1	2,601	0.04%
2022/06/01	4	54.23	0	0.00	53.90	4	2,627	0.15%
2022/05/30	0	0.00	7.2	52.37	52.80	-7.2	2,712	-0.27%
2022/05/27	1	51.40	1	51.70	51.40	0	2,756	0.00%
2022/05/26	1	50.70	1	51.10	50.90	0	2,782	0.00%
2022/05/25	0	0.00	2	51.10	50.90	-2	2,810	-0.07%
2022/05/24	2	50.18	0	0.00	50.00	2	2,870	0.07%
2022/05/23	0.1	51.00	0	0.00	50.70	0.1	2,920	0.00%
2022/05/20	0.2	50.90	1	51.20	51.30	-0.8	3,106	-0.03%
2022/05/19	3	49.90	0	0.00	50.40	3	3,308	0.09%
2022/05/16	0	0.00	3	49.25	49.30	-3	3,390	-0.09%
2022/05/13	18	49.40	7	49.04	48.50	11	3,388	0.32%
2022/05/12	24	51.10	3	51.17	49.30	21	3,364	0.62%
2022/05/11	12	53.70	8	54.84	53.10	4	3,301	0.12%
2022/05/10	6	57.80	1	58.30	59.00	5	3,244	0.15%
2022/05/09	26	59.86	7	59.66	59.00	19	3,227	0.59%
2022/05/06	0	0.00	3	61.50	61.40	-3	3,221	-0.09%
2022/05/05	6	65.03	2	63.40	62.80	4	3,217	0.12%
2022/05/04	1	63.50	4	62.95	63.70	-3	3,201	-0.09%
2022/05/03	1	62.80	0	0.00	62.80	1	3,193	0.03%
2022/04/29	0	0.00	4	62.40	62.20	-4	3,184	-0.13%
2022/04/28	20	60.20	0	0.00	60.00	20	3,174	0.63%
2022/04/27	10	59.00	0	0.00	60.80	10	3,160	0.32%
2022/04/26	1.1	62.73	22	61.80	62.00	-20.9	3,137	-0.67%
2022/04/25	27	60.79	1	61.30	62.00	26	3,124	0.83%
2022/04/22	1	65.80	1	64.70	64.30	0	3,091	0.00%
2022/04/21	3	64.80	14	65.43	64.60	-11	3,058	-0.36%
2022/04/20	9	63.76	1	63.60	63.30	8	3,023	0.26%
2022/04/19	5	62.86	5	63.00	62.80	0	3,001	0.00%
2022/04/18	4	62.08	1	62.30	62.00	3	2,989	0.10%
2022/04/15	10	63.30	7	64.07	62.40	3	2,973	0.10%
2022/04/14	12.4	65.06	9	65.42	64.50	3.4	2,958	0.11%
2022/04/13	9	65.38	19	65.03	66.00	-10	2,894	-0.35%
2022/04/12	35.4	61.86	15	63.57	62.80	20.4	2,808	0.72%
2022/04/11	31	66.51	13	65.25	64.80	18	2,720	0.66%
2022/04/08	19	71.91	32	72.71	71.70	-13	2,562	-0.51%
2022/04/07	13.3	70.46	7	70.74	69.90	6.3	2,404	0.26%
2022/04/06	13	70.78	11.1	71.93	71.90	1.9	2,312	0.08%
2022/04/01	3	67.97	10	70.11	70.50	-7	2,276	-0.31%
2022/03/31	27	68.21	4	68.75	68.40	23	2,190	1.05%
2022/03/30	3	68.73	11	68.74	68.20	-8	2,181	-0.37%
2022/03/29	6	69.63	4	69.28	68.90	2	2,112	0.09%
2022/03/28	2	68.05	0	0.00	68.50	2	2,034	0.10%
2022/03/25	8.1	68.26	12	70.11	67.20	-3.9	1,980	-0.20%
2022/03/24	1	66.30	6	67.02	67.00	-5	1,807	-0.28%
2022/03/23	69	66.50	173	65.85	65.20	-104	1,732	-6.00%	大賣/鉅額交易
2022/03/22	2	65.85	78	66.19	65.30	-76	1,697	-4.48%
2022/03/21	174	64.88	6	64.93	64.30	168	1,613	10.41%	大買/鉅額交易
2022/03/17	2	59.25	0	0.00	58.40	2	1,542	0.13%
2022/03/14	1	58.70	0	0.00	58.00	1	1,525	0.07%
2022/03/11	1	58.60	0	0.00	59.20	1	1,517	0.07%
2022/03/10	13	60.35	0	0.00	59.50	13	1,509	0.86%
2022/03/09	2	58.80	0	0.00	58.30	2	1,493	0.13%
2022/03/08	1	58.50	10	57.95	57.60	-9	1,498	-0.60%
2022/03/07	22	61.50	4	60.63	59.80	18	1,476	1.22%
2022/03/04	10	65.07	4	64.30	63.40	6	1,451	0.41%
2022/03/03	4	64.28	1	64.60	65.00	3	1,406	0.21%
2022/03/01	6	62.78	0	0.00	62.50	6	1,344	0.45%
2022/02/24	8	61.21	3	60.47	59.50	5	1,310	0.38%
2022/02/23	19	64.66	18	64.76	64.70	1	1,254	0.08%
2022/02/22	23	64.16	8	64.98	64.00	15	1,208	1.24%
2022/02/21	3	62.60	15.5	66.04	66.10	-12.5	1,028	-1.22%
2022/02/18	4	58.78	4	58.73	60.10	0	828	0.00%
2022/02/17	2	57.15	3	57.10	56.60	-1	775	-0.13%
2022/02/16	2	55.75	4	56.03	55.90	-2	757	-0.26%
2022/02/14	2	53.00	0	0.00	53.50	2	789	0.25%
2022/02/11	0	0.00	1	54.20	53.70	-1	798	-0.13%
2022/02/07	5	51.50	1	52.10	52.30	4	805	0.50%
2022/01/25	1	50.80	2	50.65	50.20	-1	824	-0.12%
2022/01/21	0	0.00	8	51.31	51.10	-8	853	-0.94%
2022/01/19	1	52.20	1	52.80	52.50	0	873	0.00%
2022/01/18	1	53.50	0	0.00	53.00	1	946	0.11%
2022/01/14	1	52.10	1.2	51.83	52.60	-0.2	970	-0.02%
2022/01/11	1	54.70	0	0.00	53.60	1	1,014	0.10%
2022/01/07	1	54.10	0	0.00	54.50	1	1,070	0.09%
2022/01/06	3	56.50	0	0.00	56.50	3	1,066	0.28%
2022/01/04	6	57.00	2	57.10	56.40	4	1,082	0.37%
2021/12/30	1	56.10	2	56.70	56.30	-1	1,094	-0.09%
2021/12/29	7	56.57	0	0.00	56.60	7	1,095	0.64%
2021/12/28	4	56.50	7	58.07	57.00	-3	1,101	-0.27%
2021/12/24	8	54.10	4	53.88	53.40	4	1,085	0.37%
2021/12/23	4	53.15	6	53.60	52.90	-2	1,072	-0.19%
2021/12/20	1	51.30	0	0.00	51.40	1	1,118	0.09%
2021/12/16	0	0.00	3	53.47	52.80	-3	1,126	-0.27%
2021/12/15	8	53.08	12	53.30	52.70	-4	1,128	-0.35%
2021/12/10	5	52.06	0	0.00	52.30	5	1,139	0.44%
2021/12/09	4	52.55	0	0.00	51.90	4	1,141	0.35%
2021/12/08	4	53.15	0	0.00	53.50	4	1,136	0.35%
2021/12/06	3	52.37	1	52.10	52.60	2	1,156	0.17%
2021/12/02	1	52.50	0	0.00	52.00	1	1,216	0.08%
2021/11/29	0.1	53.30	10	53.38	53.40	-9.9	1,341	-0.74%
2021/11/26	3	55.30	200	55.08	54.80	-197	1,404	-14.02%	大賣/鉅額交易
2021/11/23	1	57.50	0	0.00	56.60	1	1,429	0.07%
2021/11/22	0	0.00	1	56.50	56.70	-1	1,428	-0.07%
2021/11/19	1	55.50	1	55.80	55.60	0	1,436	0.00%
2021/11/18	1	56.10	0	0.00	56.00	1	1,443	0.07%
2021/11/17	0	0.00	1	56.50	57.30	-1	1,455	-0.07%
2021/11/16	2	56.00	1	55.90	55.60	1	1,460	0.07%
2021/11/12	52	54.67	0	0.00	55.30	52	1,542	3.37%
2021/11/11	0	0.00	2	58.30	58.40	-2	1,511	-0.13%
2021/11/10	0.6	58.40	0	0.00	57.90	0.6	1,562	0.04%
2021/11/09	9	59.29	0	0.00	59.00	9	1,618	0.56%
2021/11/04	0.4	58.80	0	0.00	58.40	0.4	1,837	0.02%
2021/11/03	20	57.82	0	0.00	58.80	20	1,950	1.03%
2021/11/02	0	0.00	1	59.80	58.10	-1	1,983	-0.05%
2021/11/01	2	59.90	0	0.00	59.00	2	2,046	0.10%
2021/10/29	1	60.30	0	0.00	59.90	1	2,119	0.05%
2021/10/28	0	0.00	3	58.87	58.80	-3	2,243	-0.13%
2021/10/27	0	0.00	2	58.50	59.30	-2	2,450	-0.08%
2021/10/26	62	60.19	0	0.00	59.60	62	2,648	2.34%
2021/10/25	82	56.70	2	56.50	57.50	80	2,598	3.08%
2021/10/22	3	56.00	5	55.30	55.50	-2	2,619	-0.08%
2021/10/21	2	56.50	0	0.00	55.80	2	2,684	0.07%
2021/10/19	0	0.00	2	57.50	57.50	-2	2,729	-0.07%
2021/10/18	4	54.50	0	0.00	54.70	4	2,862	0.14%
2021/10/08	2	59.55	2	59.75	59.00	0	2,889	0.00%
2021/10/04	0.2	56.80	1	57.70	56.50	-0.8	2,896	-0.03%
2021/10/01	1	60.10	120	59.42	58.50	-119	2,884	-4.13%	大賣/鉅額交易
2021/09/30	120	62.36	0	0.00	62.40	120	2,849	4.21%	大買/鉅額交易
2021/09/29	1.6	63.30	161	64.97	62.00	-159.4	2,833	-5.63%	大賣/鉅額交易
2021/09/28	0.2	66.50	1	67.40	66.60	-0.8	2,808	-0.03%
2021/09/27	1	67.10	1	67.50	67.50	0	2,820	0.00%
2021/09/23	0	0.00	1	68.10	67.60	-1	2,880	-0.03%
2021/09/22	0	0.00	3	66.43	67.00	-3	2,900	-0.10%
2021/09/17	1	67.90	0	0.00	67.90	1	2,913	0.03%
2021/09/16	1	67.00	0	0.00	67.00	1	2,944	0.03%
2021/09/15	1	69.20	2	68.00	68.00	-1	2,955	-0.03%
2021/09/14	0	0.00	1	68.20	67.70	-1	2,966	-0.03%
2021/09/13	0	0.00	0.1	67.00	67.20	-0.1	2,970	0.00%
2021/09/09	0	0.00	1	67.00	67.30	-1	3,019	-0.03%
2021/09/08	20	66.41	0	0.00	65.90	20	3,069	0.65%
2021/09/07	1	67.60	3	67.37	67.50	-2	3,087	-0.06%
2021/09/06	1.1	74.47	3	74.60	70.50	-2	3,054	-0.06%
2021/09/03	2	71.00	0	0.00	70.30	2	2,986	0.07%
2021/09/02	1	70.80	0	0.00	69.70	1	2,970	0.03%
2021/09/01	24	71.29	6	71.35	71.50	18	2,935	0.61%
2021/08/31	1	67.70	4	67.80	67.80	-3	2,860	-0.10%
2021/08/30	2	66.00	1	66.60	67.70	1	2,858	0.03%
2021/08/27	6	66.07	3	66.00	65.70	3	2,844	0.11%
2021/08/24	3	68.70	7	68.57	67.70	-4	2,827	-0.14%
2021/08/23	6	68.70	4	68.65	68.40	2	2,838	0.07%
2021/08/20	5	67.82	3	68.00	67.50	2	2,827	0.07%
2021/08/19	5	70.40	2	69.00	68.00	3	2,827	0.11%
2021/08/18	29	69.91	3.2	68.00	70.20	25.8	2,791	0.92%
2021/08/17	2.2	67.91	1	68.30	66.10	1.2	2,762	0.04%
2021/08/16	95	66.18	2	66.25	69.30	93	2,760	3.37%
2021/08/13	5	65.72	6.2	66.06	65.20	-1.2	2,737	-0.04%
2021/08/12	3.2	64.30	1.5	63.95	63.70	1.7	2,703	0.06%
2021/08/11	5	65.64	85	63.34	64.00	-80	2,714	-2.95%
2021/08/10	8	69.88	32.3	69.93	68.20	-24.3	2,692	-0.90%
2021/08/09	10	75.60	7	75.34	75.00	3	2,609	0.11%
2021/08/06	11	72.46	5	72.24	73.90	6	2,525	0.24%
2021/08/05	31	73.08	8	72.11	72.60	23	2,528	0.91%
2021/08/04	19	76.73	6.6	75.22	74.30	12.4	2,528	0.49%
2021/08/03	85	76.08	9	76.86	77.00	76	2,514	3.02%
2021/08/02	216.3	73.77	49	74.20	75.80	167.3	2,435	6.87%	大買/鉅額交易
2021/07/30	10	73.17	34	73.07	74.00	-24	2,299	-1.04%
2021/07/29	37	67.75	3	66.53	67.90	34	2,094	1.62%
2021/07/28	21.5	66.25	6	65.28	65.60	15.5	2,091	0.74%
2021/07/27	210	70.11	7	70.11	69.60	203	2,109	9.62%	大買/鉅額交易
2021/07/26	3	67.43	1	67.50	68.10	2	2,059	0.10%
2021/07/23	6	68.40	10	68.87	68.20	-4	2,075	-0.19%
2021/07/22	50	70.25	28	70.06	70.00	22	2,080	1.06%
2021/07/21	3	65.57	2	66.30	66.30	1	1,941	0.05%
2021/07/19	1	61.60	1.1	61.95	62.20	-0.1	1,904	-0.01%
2021/07/16	1	64.90	1	62.70	62.60	0	1,937	0.00%
2021/07/15	1	62.70	10	62.70	62.70	-9	1,951	-0.46%
2021/07/14	2	63.15	0	0.00	62.70	2	1,967	0.10%
2021/07/13	2	66.30	4	66.83	65.00	-2	1,983	-0.10%
2021/07/12	7	65.94	1	64.30	66.90	6	1,993	0.30%
2021/07/09	2	64.60	0	0.00	64.40	2	1,995	0.10%
2021/07/08	1	65.30	1	65.20	65.30	0	2,065	0.00%
2021/07/07	2	65.90	0	0.00	65.30	2	2,349	0.09%
2021/07/06	2	66.20	0	0.00	66.00	2	2,523	0.08%
2021/07/05	4	66.60	1	66.80	67.00	3	2,565	0.12%
2021/07/02	1	67.50	1	67.20	67.60	0	2,594	0.00%
2021/07/01	4.2	66.60	0	0.00	65.20	4.2	2,609	0.16%
2021/06/30	4	67.38	0	0.00	67.00	4	2,629	0.15%
2021/06/28	1	71.70	2	72.85	71.70	-1	2,621	-0.04%
2021/06/25	1	73.10	1	74.50	72.30	0	2,621	0.00%
2021/06/24	1	72.10	3	73.43	72.80	-2	2,633	-0.08%
2021/06/23	4	72.62	4	72.83	72.30	0	2,632	0.00%
2021/06/22	4	70.98	0	0.00	70.00	4	2,653	0.15%
2021/06/21	4	71.60	2	73.20	70.40	2	2,692	0.07%
2021/06/18	7	73.86	0	0.00	73.10	7	2,738	0.26%
2021/06/17	2	73.90	1	74.00	74.00	1	2,858	0.03%
2021/06/16	6	70.45	8	70.55	71.70	-2	2,897	-0.07%
2021/06/15	2	68.75	5	67.74	68.70	-3	3,024	-0.10%
2021/06/11	2	70.20	4	70.00	68.50	-2	3,382	-0.06%
2021/06/10	2	66.90	1	66.90	67.30	1	3,759	0.03%
2021/06/07	0	0.00	5	64.80	67.50	-5	4,294	-0.12%
2021/06/04	0	0.00	5	67.76	67.50	-5	4,464	-0.11%
2021/06/03	6	67.77	1	68.00	67.60	5	4,515	0.11%
2021/06/02	1	67.10	4	68.15	68.00	-3	4,564	-0.07%
2021/06/01	1	67.80	1	68.60	68.10	0	4,602	0.00%
2021/05/31	3	66.50	4	68.18	68.00	-1	4,644	-0.02%
2021/05/28	1	66.10	0	0.00	66.50	1	4,723	0.02%
2021/05/27	0	0.00	2	66.60	65.50	-2	4,788	-0.04%
2021/05/25	4	64.23	0	0.00	64.50	4	4,943	0.08%
2021/05/24	14	63.50	15	62.90	63.40	-1	4,979	-0.02%
2021/05/21	4	62.18	0	0.00	61.90	4	5,018	0.08%
2021/05/20	1	63.70	5	62.10	62.00	-4	5,083	-0.08%
2021/05/19	1.3	58.73	0	0.00	60.10	1.3	5,189	0.03%
2021/05/18	8	56.71	3	56.67	58.20	5	5,367	0.09%
2021/05/17	1	57.50	8	54.90	54.00	-7	5,405	-0.13%
2021/05/14	11	60.58	7	59.97	60.00	4	5,377	0.07%
2021/05/13	8	61.45	20	60.35	60.30	-12	5,363	-0.22%
2021/05/12	26	66.86	46	67.44	65.30	-20	5,334	-0.37%
2021/05/11	11.4	72.41	18	72.43	71.50	-6.7	5,290	-0.13%
2021/05/10	40	74.47	13	74.28	73.60	27	5,297	0.51%
2021/05/07	4	71.00	3	72.00	73.90	1	5,297	0.02%
2021/05/06	0	0.00	8	69.13	67.80	-8	5,272	-0.15%
2021/05/05	4.4	69.12	7	68.11	67.80	-2.7	5,347	-0.05%
2021/05/04	4	66.50	19	65.87	67.20	-15	5,384	-0.28%
2021/05/03	2	71.85	0	0.00	71.10	2	5,397	0.04%
2021/04/29	2	73.25	0	0.00	73.00	2	5,541	0.04%
2021/04/28	11	74.55	9.4	74.32	73.80	1.6	5,787	0.03%
2021/04/27	3	71.77	0	0.00	71.90	3	5,985	0.05%
2021/04/26	10	73.28	3.1	73.39	72.20	6.9	6,386	0.11%
2021/04/23	2	70.25	3	69.90	71.00	-1	6,748	-0.01%
2021/04/22	1	71.00	1.1	70.19	70.00	-0.1	7,023	0.00%
2021/04/21	8	72.16	3.1	72.34	72.00	4.9	7,399	0.07%
2021/04/20	1	72.10	2.2	72.65	72.50	-1.2	7,583	-0.02%
2021/04/19	1	73.80	16	72.50	72.20	-15	7,630	-0.20%
2021/04/16	24.1	74.85	0	0.00	73.60	24.1	7,695	0.31%
2021/04/15	21	73.85	13	74.26	74.50	8	7,724	0.10%
2021/04/14	7.1	73.06	7	73.03	73.40	0.1	7,862	0.00%
2021/04/13	51	79.74	43.1	77.97	74.00	7.9	7,871	0.10%
2021/04/12	23.1	78.72	41.3	77.98	79.50	-18.2	7,732	-0.23%
2021/04/09	5.2	73.42	2	73.35	72.30	3.2	7,895	0.04%
2021/04/08	10	72.12	3	72.20	71.80	7	7,966	0.09%
2021/04/07	3	73.03	0	0.00	73.10	3	7,940	0.04%
2021/04/06	25	73.74	2	74.20	73.50	23	7,932	0.29%
2021/04/01	4	71.98	0	0.00	71.80	4	7,914	0.05%
2021/03/31	3	73.33	13	72.95	72.10	-10	7,904	-0.13%
2021/03/30	5.1	73.78	1	74.00	73.80	4.1	7,870	0.05%
2021/03/29	3.1	74.67	0	0.00	73.40	3.1	7,867	0.04%
2021/03/26	1	72.70	0	0.00	72.20	1	7,845	0.01%
2021/03/25	7	72.77	1	72.90	72.20	6	7,843	0.08%
2021/03/24	3.5	72.26	2	71.95	71.00	1.5	7,827	0.02%
2021/03/23	20	73.38	30	73.00	72.40	-10	7,795	-0.13%
2021/03/22	23	75.02	32	74.02	73.10	-9	7,736	-0.12%
2021/03/19	20	79.13	15	78.76	77.70	5	7,645	0.07%
2021/03/18	17	81.74	27	81.23	79.50	-10	7,679	-0.13%
2021/03/17	50	79.84	49	79.57	81.50	1	7,522	0.01%
2021/03/16	73	78.09	45.2	77.88	78.50	27.8	7,179	0.39%
2021/03/15	17	75.39	12	74.35	74.00	5	6,790	0.07%
2021/03/12	37	78.11	8	76.59	75.80	29	6,730	0.43%
2021/03/11	26	75.87	21.1	76.75	78.00	4.9	6,629	0.07%
2021/03/10	20	73.78	8	74.31	72.50	12	6,399	0.19%
2021/03/09	1	68.70	2	70.65	71.80	-1	6,254	-0.02%
2021/03/08	12	70.61	5	71.72	69.50	7	6,262	0.11%
2021/03/05	8.1	70.56	9	71.10	69.30	-0.9	6,308	-0.01%
2021/03/04	4	72.83	6	73.55	71.00	-2	6,297	-0.03%
2021/03/03	5	69.40	10	70.59	74.00	-5	6,315	-0.08%
2021/03/02	13	72.32	8	73.33	71.10	5	6,293	0.08%
2021/02/26	4	74.55	12	73.47	74.80	-8	6,403	-0.12%
2021/02/25	12.5	76.87	19	76.92	74.10	-6.5	6,511	-0.10%
2021/02/24	4	73.65	4.2	73.36	74.30	-0.2	6,457	0.00%
2021/02/23	4	74.20	9	74.22	74.10	-5	6,466	-0.08%
2021/02/22	3.1	73.39	4	75.15	74.40	-0.9	6,624	-0.01%
2021/02/19	14	71.88	38	71.56	73.10	-24	6,781	-0.35%
2021/02/18	49.1	70.66	15	70.00	71.30	34.1	7,043	0.48%
2021/02/17	5.2	65.77	2	65.70	66.80	3.2	7,069	0.05%
2021/02/05	0	0.00	3.1	60.80	60.80	-3.1	7,340	-0.04%
2021/02/04	1	61.50	1	61.00	60.70	0	7,570	0.00%
2021/02/03	0	0.00	1	61.20	60.50	-1	7,902	-0.01%
2021/02/02	2.3	60.39	0	0.00	60.60	2.3	7,985	0.03%
2021/02/01	3	58.73	0	0.00	59.00	3	7,994	0.04%
2021/01/29	3	64.90	12	62.16	62.00	-9	7,946	-0.11%
2021/01/28	0.2	64.70	2	64.60	64.80	-1.8	8,054	-0.02%
2021/01/27	25	64.77	22.1	64.22	64.70	2.9	8,049	0.04%
2021/01/26	2	62.90	5	63.76	61.80	-3	8,030	-0.04%
2021/01/25	10	63.43	2	63.35	63.80	8	8,106	0.10%
2021/01/22	18	63.25	5	62.62	65.70	13	8,336	0.16%
2021/01/21	18.1	65.47	57	63.63	62.50	-38.9	8,263	-0.47%
2021/01/20	81	73.46	27	70.89	69.20	54	7,997	0.68%
2021/01/19	45	76.78	31	76.18	76.80	14	7,741	0.18%
2021/01/18	35	72.19	35	71.80	71.70	0	7,320	0.00%
2021/01/15	6	68.28	10	69.41	70.00	-4	6,927	-0.06%
2021/01/14	55	68.11	25	67.99	67.80	30	6,627	0.45%
2021/01/13	1	62.80	10	64.58	65.10	-9	6,201	-0.15%
2021/01/12	5	58.90	2	58.60	59.20	3	5,985	0.05%
2021/01/11	13	61.22	7	59.83	60.80	6	5,908	0.10%
2021/01/08	3	59.93	4	60.15	59.50	-1	5,807	-0.02%
2021/01/07	18	61.56	27	61.67	60.80	-9	5,747	-0.16%
2021/01/06	37	59.35	32	59.82	58.20	5	5,582	0.09%
2021/01/05	43	60.88	20	60.77	60.50	23	5,491	0.42%
2021/01/04	57	60.41	48	61.40	61.60	9	5,335	0.17%
2020/12/31	5	54.98	7	54.89	57.70	-2	4,990	-0.04%
2020/12/30	5	52.28	3	53.10	52.50	2	4,871	0.04%
2020/12/29	2	52.40	2	53.20	53.40	0	4,853	0.00%
2020/12/25	1	53.50	0	0.00	53.30	1	4,803	0.02%
2020/12/24	0	0.00	31.5	53.61	53.20	-31.5	4,786	-0.66%
2020/12/23	30	52.97	2	52.90	52.90	28	4,777	0.59%
2020/12/22	2	51.90	0	0.00	51.50	2	4,762	0.04%
2020/12/21	4	54.80	3	53.80	53.80	1	4,738	0.02%
2020/12/18	2	53.85	4	55.25	55.40	-2	4,720	-0.04%
2020/12/16	1	55.70	1	56.30	55.30	0	4,673	0.00%
2020/12/15	6	56.28	0	0.00	55.00	6	4,665	0.13%
2020/12/14	11	57.16	11	57.49	57.00	0	4,598	0.00%
2020/12/11	2	53.80	2	54.60	52.80	0	4,466	0.00%
2020/12/10	5	53.18	1	54.20	53.90	4	4,449	0.09%
2020/12/09	3	53.70	3	54.00	52.90	0	4,429	0.00%
2020/12/08	2	53.40	2	53.80	53.30	0	4,413	0.00%
2020/12/07	5	54.90	9	52.59	52.70	-4	4,384	-0.09%
2020/12/03	0	0.00	9	55.70	55.50	-9	4,262	-0.21%
2020/12/02	2	57.70	0	0.00	57.00	2	4,226	0.05%
2020/12/01	10	57.97	14	57.86	57.20	-4	4,164	-0.10%
2020/11/30	3	54.60	34	54.65	55.00	-31	4,081	-0.76%
2020/11/27	17	55.15	3	55.03	55.50	14	4,063	0.34%
2020/11/26	17	54.94	18	55.53	56.70	-1	3,988	-0.03%
2020/11/25	4	56.88	4	57.23	55.00	0	3,912	0.00%
2020/11/24	31	59.32	22	59.42	58.70	9	3,743	0.24%
2020/11/23	3	57.43	2	57.50	57.60	1	3,591	0.03%
2020/11/20	0	0.00	3	57.93	57.50	-3	3,518	-0.09%
2020/11/19	9	58.34	4	59.70	57.90	5	3,453	0.14%
2020/11/18	42	60.04	41	59.95	60.20	1	3,240	0.03%
2020/11/17	39	59.11	91	59.50	60.00	-52	2,984	-1.74%
2020/11/16	20	56.58	10	56.82	56.60	10	2,584	0.39%
2020/11/13	13	56.04	146.7	56.82	57.10	-133.7	2,344	-5.70%	大賣/鉅額交易
2020/11/12	107	53.75	10.2	53.84	53.40	96.8	1,976	4.90%	大買/
2020/11/11	32.2	52.66	76.6	52.55	53.00	-44.4	1,725	-2.58%
2020/11/10	44	48.57	12	48.51	48.90	32	1,367	2.34%
2020/11/09	16	46.31	16	47.13	46.95	0	1,263	0.00%
2020/11/06	1	46.60	0	0.00	46.85	1	1,213	0.08%
2020/11/05	34	46.79	3.2	46.85	46.85	30.8	1,174	2.62%
2020/11/04	21	45.09	8	45.22	45.40	13	1,006	1.29%
2020/11/03	7	45.26	9	45.33	45.35	-2	954	-0.21%
2020/11/02	21.9	44.79	25	44.46	44.90	-3.1	885	-0.35%
2020/10/30	21	43.85	15	44.18	44.30	6	748	0.80%
2020/10/29	14	41.38	14.1	41.60	42.10	-0.1	448	-0.01%
2020/10/28	1	38.75	0	0.00	38.30	1	353	0.28%
2020/10/26	1	37.65	0	0.00	37.50	1	331	0.30%
2020/09/23	0	0.00	1	37.80	37.50	-1	382	-0.26%
2020/09/18	3	38.70	0	0.00	39.25	3	368	0.82%
2020/09/17	0	0.00	1	38.20	38.20	-1	352	-0.28%
2020/09/15	1	38.10	0	0.00	38.00	1	346	0.29%
2020/09/03	3	39.48	0	0.00	38.60	3	327	0.91%
2020/09/02	1	38.05	1	38.25	39.40	0	306	0.00%
2020/08/28	0	0.00	1	42.60	42.55	-1	287	-0.35%
2020/08/26	1	42.70	0	0.00	42.65	1	262	0.38%
2020/08/25	1	42.60	0	0.00	42.65	1	257	0.39%
2020/08/21	2	42.00	0	0.00	42.30	2	247	0.81%
2020/08/20	1	42.00	0	0.00	41.60	1	247	0.40%
2020/08/18	2	42.50	0	0.00	42.60	2	243	0.82%
2020/08/05	0	0.00	1	43.00	43.20	-1	243	-0.41%
2020/08/03	1	42.85	0	0.00	42.80	1	248	0.40%
2020/07/23	0	0.00	6	42.04	42.00	-6	253	-2.37%
2020/07/10	3	42.80	1	42.60	42.80	2	273	0.73%
2020/07/08	1	44.00	0	0.00	44.60	1	261	0.38%
2020/07/06	0	0.00	1	42.65	43.60	-1	247	-0.40%
2020/06/24	0	0.00	1	42.00	42.05	-1	229	-0.44%
2020/06/19	1	42.10	0	0.00	42.10	1	237	0.42%
2020/06/09	0	0.00	6	43.22	43.20	-6	259	-2.31%
2020/06/08	3	44.08	0	0.00	43.85	3	260	1.15%
2020/06/04	0	0.00	5	42.68	42.90	-5	249	-2.01%
2020/06/03	0	0.00	1	42.65	42.60	-1	246	-0.41%
2020/06/01	0	0.00	6	42.10	42.40	-6	246	-2.43%
2020/05/22	0	0.00	0.1	41.95	42.00	-0.1	242	-0.05%
2020/05/20	4	41.94	0	0.00	41.80	4	237	1.68%
2020/05/14	0	0.00	8	41.53	41.40	-8	233	-3.43%
2020/05/12	0	0.00	0.3	41.80	42.10	-0.3	233	-0.11%
2020/05/11	2	42.40	2	42.38	42.55	0	233	0.00%
2020/05/08	0	0.00	1	41.60	41.65	-1	229	-0.43%
2020/05/05	0	0.00	5	41.47	41.30	-5	229	-2.18%
2020/05/04	0	0.00	4	40.89	41.15	-4	229	-1.74%
2020/04/30	3	41.18	1	41.45	41.45	2	231	0.86%
2020/04/29	3	40.85	0	0.00	41.20	3	229	1.31%
2020/04/28	0	0.00	1	40.95	40.75	-1	228	-0.44%
2020/04/27	3	40.58	0	0.00	40.70	3	229	1.31%
2020/04/24	0	0.00	1	39.50	39.70	-1	224	-0.44%
2020/03/27	3	33.17	0	0.00	31.75	3	188	1.59%
2020/03/26	3	31.50	0	0.00	31.80	3	186	1.61%
2020/03/16	8	30.00	0	0.00	30.05	8	166	4.79%
2020/03/13	1	30.20	0	0.00	29.95	1	164	0.61%
2020/03/12	1	33.50	0	0.00	33.10	1	155	0.64%
2020/03/10	1	35.90	0	0.00	36.35	1	147	0.68%
2020/03/03	0	0.00	1	37.60	37.80	-1	138	-0.72%
2020/03/02	1	37.00	0	0.00	37.25	1	139	0.72%
2020/02/18	1	38.50	0	0.00	38.70	1	141	0.71%
2020/02/17	0	0.00	1	39.15	38.95	-1	141	-0.71%
2020/02/14	4	39.00	0	0.00	39.05	4	143	2.78%
2020/02/10	2	39.00	0	0.00	38.85	2	158	1.26%
2020/02/05	1	39.90	0	0.00	39.95	1	190	0.52%
2020/02/04	1	40.00	0	0.00	40.10	1	191	0.52%
2020/01/08	1	41.80	0	0.00	41.80	1	205	0.49%
2019/12/25	1	42.45	0	0.00	42.45	1	210	0.48%
2019/12/23	1	42.70	0	0.00	42.60	1	210	0.48%
2019/12/20	1	42.60	0	0.00	42.65	1	210	0.47%
2019/12/17	0	0.00	0.2	42.95	42.95	-0.2	209	-0.10%
2019/12/16	0	0.00	1	43.00	42.90	-1	210	-0.47%
2019/12/09	2	43.70	1	43.70	43.80	1	210	0.47%
2019/11/28	0	0.00	1	43.20	43.30	-1	222	-0.45%
2019/11/26	0	0.00	1	43.40	43.10	-1	232	-0.43%
2019/11/25	0.1	43.20	0	0.00	43.20	0.1	232	0.04%
2019/11/22	1	43.30	0	0.00	43.25	1	233	0.43%
2019/11/15	0	0.00	1	43.70	43.75	-1	259	-0.39%
2019/11/14	1	43.45	0	0.00	43.50	1	260	0.38%
2019/11/13	0	0.00	5	43.10	43.25	-5	260	-1.92%
2019/11/11	1	43.70	0	0.00	43.40	1	259	0.39%
2019/11/08	1	44.25	0	0.00	44.70	1	254	0.39%
2019/11/07	1	44.90	0	0.00	45.10	1	252	0.40%
2019/11/06	1	45.50	0	0.00	45.30	1	250	0.40%
2019/11/05	0	0.00	0.1	46.50	46.50	-0.1	243	-0.04%
2019/11/04	0	0.00	4	46.90	46.90	-4	236	-1.69%
2019/10/30	3	44.80	3	44.85	44.90	0	225	0.00%
2019/10/16	0	0.00	1	42.45	42.50	-1	401	-0.25%
2019/10/15	1	42.40	0.2	42.45	42.45	0.8	404	0.20%
2019/09/26	0	0.00	1.1	45.04	44.90	-1.1	448	-0.25%
2019/09/23	1	44.40	0	0.00	44.45	1	454	0.22%
2019/09/20	0.1	44.60	0	0.00	44.60	0.1	453	0.02%
2019/09/18	0	0.00	1	44.95	44.75	-1	450	-0.22%
2019/09/10	0	0.00	2	46.10	46.15	-2	448	-0.45%
2019/09/05	0	0.00	2	46.00	45.90	-2	445	-0.45%
2019/09/03	0	0.00	2	45.95	45.50	-2	445	-0.45%
2019/08/30	0	0.00	3	45.95	45.85	-3	449	-0.67%
2019/08/29	1	45.90	2	45.70	45.55	-1	441	-0.23%
2019/08/28	0	0.00	4	45.85	46.00	-4	441	-0.91%
2019/08/27	0	0.00	1	46.45	46.45	-1	442	-0.23%
2019/08/26	2	47.00	0	0.00	46.45	2	442	0.45%
2019/08/22	1	48.50	0	0.00	48.25	1	439	0.23%
2019/08/21	0	0.00	3	48.00	47.80	-3	434	-0.69%
2019/08/20	0	0.00	4	46.00	46.40	-4	426	-0.94%
2019/08/15	1	44.25	0	0.00	43.70	1	434	0.23%
2019/08/14	3	45.07	0	0.00	45.00	3	434	0.69%
2019/08/07	0	0.00	1	45.90	45.75	-1	478	-0.21%
2019/08/06	2	45.50	0	0.00	45.20	2	485	0.41%
2019/08/05	0	0.00	5	46.21	46.00	-5	489	-1.02%
2019/07/29	5	49.10	0	0.00	49.10	5	504	0.99%
2019/07/25	1	48.60	0	0.00	48.50	1	501	0.20%
2019/07/24	3	50.03	0	0.00	49.50	3	490	0.61%
2019/07/23	7	56.96	9	56.88	57.20	-2	471	-0.42%
2019/07/22	9	56.23	2.1	56.32	56.90	6.9	446	1.55%
2019/07/19	1	54.80	1	54.70	54.90	0	470	0.00%
2019/07/17	1	55.00	0	0.00	54.90	1	461	0.22%
2019/07/09	0	0.00	1	54.80	54.60	-1	459	-0.22%
2019/07/05	6	54.70	0	0.00	54.70	6	466	1.29%
2019/07/03	1	54.30	0	0.00	54.50	1	540	0.18%
2019/07/02	1	54.70	0	0.00	55.00	1	540	0.18%
2019/07/01	0	0.00	4	53.98	54.00	-4	538	-0.74%
2019/05/23	2	53.00	0	0.00	53.20	2	916	0.22%
2019/05/22	0	0.00	2	55.10	54.20	-2	912	-0.22%
2019/05/17	0	0.00	2	54.60	54.90	-2	922	-0.22%
2019/05/16	2	55.70	2	55.60	54.90	0	927	0.00%
2019/05/15	2	54.50	0	0.00	55.30	2	917	0.22%
2019/05/14	0	0.00	0.9	54.00	54.00	-0.9	911	-0.10%
2019/05/13	0	53.80	1	54.00	53.60	-1	906	-0.11%
2019/05/10	2	53.90	0	0.00	54.00	2	911	0.22%
2019/05/09	1	53.80	0	0.00	53.60	1	908	0.11%
2019/05/08	2	53.80	1	54.50	54.30	1	901	0.11%
2019/05/06	0	0.00	1	52.80	53.00	-1	895	-0.11%
2019/05/03	14	54.13	0	0.00	54.00	14	884	1.58%
2019/05/02	3	54.20	0	0.00	54.00	3	876	0.34%
2019/04/30	1	53.80	1	53.70	54.30	0	870	0.00%
2019/04/29	3	54.30	1	54.00	53.80	2	863	0.23%
2019/04/26	3	54.97	0	0.00	55.00	3	847	0.35%
2019/04/25	4	55.05	0	54.90	54.90	3.9	824	0.48%
2019/04/11	0	0.00	1.3	51.22	51.30	-1.3	699	-0.18%
2019/04/10	1	51.60	1	51.20	51.20	0	692	0.00%
2019/04/09	2	53.80	0	0.00	53.50	2	661	0.30%
2019/04/02	0	0.00	1	55.00	54.80	-1	592	-0.17%
2019/04/01	1	54.80	0	0.00	55.00	1	581	0.17%
2019/03/28	1	54.10	0	0.00	53.20	1	562	0.18%
2019/03/27	2	55.00	0	0.00	54.60	2	552	0.36%
2019/03/26	1	55.00	0	0.00	55.00	1	538	0.19%
2019/03/22	0	0.00	1	52.80	53.00	-1	496	-0.20%
2019/03/21	1	54.00	0	0.00	53.90	1	482	0.21%
2019/03/20	1	53.20	37	52.99	53.80	-36	467	-7.70%
2019/03/19	5	54.88	2	54.50	54.30	3	456	0.66%
2019/03/15	2	55.50	25	54.76	53.40	-23	429	-5.35%
2019/03/14	70	54.02	10	54.00	54.50	60	394	15.19%
2019/03/13	0	0.00	50	53.22	52.90	-50	363	-13.75%
2019/03/12	0	0.00	47	51.40	51.60	-47	314	-14.95%
2019/03/11	0	0.00	56	50.41	50.30	-56	301	-18.55%
2019/03/08	10	50.99	0	0.00	51.10	10	295	3.38%
2019/03/07	65	51.60	42	51.51	50.60	23	285	8.06%
2019/03/06	0	0.00	18	51.06	51.20	-18	267	-6.72%
2019/03/05	46	50.56	50	50.80	50.40	-4	255	-1.57%
2019/03/04	0	0.00	55	48.75	49.60	-55	225	-24.40%
2019/02/27	0	0.00	3	47.70	47.65	-3	207	-1.44%
2019/02/22	0	0.00	15	47.18	47.15	-15	195	-7.66%
2019/02/21	1	47.50	9	47.50	47.35	-8	193	-4.13%
2019/02/20	0	0.00	37	47.21	47.15	-37	188	-19.67%
2019/02/19	0	0.00	71	47.22	47.35	-71	186	-38.16%
2019/02/18	25	47.30	20	47.36	47.40	5	180	2.77%
2019/02/15	15	47.48	11	46.77	46.50	4	162	2.46%
2019/02/14	0	0.00	11	46.79	46.50	-11	148	-7.38%
2019/02/13	74	45.55	0	0.00	46.00	74	139	53.24%
2019/02/12	15	43.88	15	44.32	44.50	0	125	0.00%
2019/02/11	45	43.35	2	43.55	43.45	43	122	35.05%
2019/01/17	10	42.15	11	41.85	41.85	-1	109	-0.91%
2019/01/11	0	0.00	1	41.00	40.70	-1	102	-0.98%
2018/11/30	0	0.00	0.1	40.00	39.55	-0.1	132	-0.06%
2018/11/23	1	38.80	0	0.00	38.65	1	127	0.78%
2018/11/22	1	38.60	1	39.30	38.50	0	128	0.00%
2018/10/29	0	0.00	0.9	34.10	34.05	-0.9	144	-0.59%
2018/10/04	0	0.00	11	40.80	40.85	-11	175	-6.27%
2018/09/20	0	0.00	4	41.60	41.55	-4	194	-2.06%
2018/09/12	0	0.00	11	41.00	41.25	-11	197	-5.58%
2018/09/10	0	0.00	36	42.10	42.80	-36	196	-18.29%
2018/09/06	0	0.00	6	43.80	43.60	-6	194	-3.08%
2018/08/29	0	0.00	0.2	44.20	44.10	-0.2	261	-0.07%
2018/08/27	12	43.65	0	0.00	43.70	12	265	4.52%
2018/08/24	13	43.18	0	0.00	43.35	13	265	4.89%
2018/08/23	0	0.00	5	43.00	42.90	-5	268	-1.86%
2018/08/13	1	43.65	0	0.00	43.80	1	283	0.35%
2018/08/10	6	45.06	8	45.13	44.80	-2	282	-0.71%
2018/08/09	0	0.00	10	44.65	44.65	-10	278	-3.59%
2018/08/08	0	0.00	5	44.95	44.85	-5	281	-1.78%
2018/08/06	0	0.00	7	45.10	44.95	-7	318	-2.20%
2018/08/02	0	0.00	20	43.75	43.75	-20	319	-6.27%
2018/07/20	0	0.00	3	48.30	47.90	-3	309	-0.97%
2018/07/11	0	0.00	2	47.40	47.50	-2	324	-0.62%
2018/07/09	0	0.00	10	46.90	46.95	-10	337	-2.96%
2018/07/02	1	46.50	0	0.00	46.70	1	399	0.25%
2018/06/13	1	48.15	0	0.00	48.10	1	435	0.23%
2018/06/12	1	48.40	0	0.00	48.20	1	441	0.23%
2018/06/11	2	48.60	13	48.63	48.50	-11	446	-2.46%
2018/06/08	1	48.20	1	48.05	48.45	0	500	0.00%
2018/06/07	1	48.70	10	48.45	48.45	-9	506	-1.78%
2018/06/06	74	47.24	39	49.51	48.90	35	490	7.14%
2018/05/25	10	45.43	0	0.00	45.35	10	446	2.24%
2018/05/22	21	45.91	0	0.00	45.60	21	450	4.66%
2018/05/21	5	45.90	0	0.00	45.90	5	450	1.11%
2018/05/18	29	45.73	0	0.00	45.65	29	452	6.41%
2018/05/17	16	45.34	0	0.00	45.40	16	459	3.48%
2018/05/16	15	44.80	1	45.10	45.10	14	458	3.06%
2018/05/15	10	44.75	0	0.00	44.80	10	460	2.17%
2018/05/14	45	44.71	0	0.00	45.10	45	476	9.45%
2018/05/11	113	49.10	11	49.00	49.00	102	454	22.47%	大買/鉅額交易
2018/05/04	1	48.40	0	0.00	48.75	1	550	0.18%
2018/05/02	0	0.00	1	49.45	49.35	-1	549	-0.18%
2018/04/30	1	49.30	0	0.00	49.15	1	547	0.18%
2018/04/19	0	0.00	11	49.76	49.75	-11	530	-2.07%
2018/04/18	0	0.00	12	50.04	50.00	-12	526	-2.28%
2018/04/13	0	0.00	15	50.15	50.10	-15	515	-2.91%
2018/04/12	1	51.00	0	0.00	50.60	1	507	0.20%
2018/04/11	27	50.06	30	50.97	49.75	-3	489	-0.61%
2018/04/10	36	49.44	0	0.00	48.90	36	459	7.83%
2018/03/31	0	0.00	1	48.40	48.25	-1	452	-0.22%
2018/03/30	1	47.90	0	0.00	47.80	1	459	0.22%
2018/03/28	0	0.00	0.1	47.90	47.55	-0.1	459	-0.02%
2018/03/26	1	47.00	0	0.00	47.10	1	457	0.22%
2018/03/20	0	0.00	3	47.80	47.80	-3	446	-0.67%
2018/03/16	1	47.40	0	0.00	47.40	1	434	0.23%
2018/03/14	5	48.88	31	49.12	48.10	-26	428	-6.07%
2018/03/13	29	46.68	0	0.00	47.00	29	374	7.75%
2018/03/09	3	44.90	0	0.00	44.85	3	372	0.81%
2018/02/12	0	0.00	1	42.70	42.60	-1	419	-0.24%
2018/02/09	0	0.00	3	39.55	41.50	-3	422	-0.71%
2018/02/06	1	44.00	1	40.90	42.00	0	443	0.00%
2018/02/02	0	0.00	1	47.80	46.70	-1	469	-0.21%
2018/02/01	3	49.48	6	49.71	48.50	-3	473	-0.63%
2018/01/29	1	46.95	0	0.00	47.20	1	410	0.24%