鑫禾 (4999)-台新券商分點個股進出

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

鑫禾

(4999)

可現股當沖

股價
33.60
漲跌
▼0.20
漲幅
-0.59%
成交量
71張
產業
上市電子零組件類股
153人加入追蹤

立即追蹤
本地時間:13:30(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

鑫禾 (4999)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/13	1	33.60	2	33.65	33.60	-1	83	-1.20%
2024/12/11	2	33.70	0	0.00	33.90	2	83	2.39%
2024/12/10	3	33.80	0	0.00	33.80	3	83	3.60%
2024/12/09	5	33.65	4	33.85	34.00	1	83	1.19%
2024/12/06	10	34.10	2	34.15	34.20	8	83	9.56%
2024/12/05	5	34.10	0	0.00	34.05	5	83	5.98%
2024/12/04	20	33.43	3	33.60	33.90	17	83	20.33%
2024/11/25	1	33.90	1	34.70	34.00	0	81	0.00%
2024/11/07	1	36.00	0	0.00	36.00	1	79	1.26%
2024/11/06	1	36.00	0	0.00	36.00	1	79	1.26%
2024/10/28	2.1	35.90	0	0.00	35.75	2.1	85	2.47%
2024/10/25	3	36.27	2	36.25	36.10	1	85	1.17%
2024/10/23	2	36.30	11	36.69	36.90	-9	84	-10.64%
2024/10/21	0	0.00	18	36.41	36.80	-18	76	-23.64%
2024/10/09	1	34.35	0	0.00	34.25	1	70	1.42%
2024/09/30	0	0.00	1	34.80	35.00	-1	73	-1.37%
2024/09/26	1	34.20	0	0.00	34.20	1	71	1.39%
2024/09/24	3	34.42	8	34.51	34.35	-5	70	-7.13%
2024/09/16	1	33.05	0	0.00	33.25	1	70	1.41%
2024/09/10	1	33.30	0	0.00	33.05	1	72	1.38%
2024/09/09	0.2	33.10	0	0.00	33.00	0.2	72	0.26%
2024/09/05	1	33.35	0	0.00	32.95	1	72	1.37%
2024/09/04	3	33.30	0	0.00	33.20	3	72	4.19%
2024/09/02	1	33.90	0	0.00	33.90	1	71	1.39%
2024/08/26	4	33.93	0	0.00	33.90	4	78	5.12%
2024/08/22	0.2	33.65	0	0.00	33.45	0.2	82	0.24%
2024/08/20	1	33.80	0	0.00	33.70	1	83	1.20%
2024/08/12	0	0.00	1	33.80	34.30	-1	92	-1.08%
2024/08/09	0	0.00	1	33.75	33.55	-1	88	-1.13%
2024/08/05	7	33.01	0	0.00	32.00	7	92	7.54%
2024/08/02	1.1	33.82	0	0.00	33.70	1.1	88	1.22%
2024/07/30	0	0.00	3	33.72	33.75	-3	87	-3.43%
2024/07/29	0	33.95	0	0.00	33.80	0	87	0.03%
2024/07/22	2	33.90	0	0.00	33.95	2	88	2.25%
2024/07/19	1	34.40	2	34.15	34.15	-1	88	-1.11%
2024/07/18	0	34.55	0	0.00	34.45	0	84	0.04%
2024/07/15	2	34.30	0	0.00	34.25	2	86	2.32%
2024/07/11	1	35.25	0	0.00	35.25	1	85	1.17%
2024/07/10	4	35.30	0	0.00	35.20	4	87	4.60%
2024/07/09	8	35.57	3	35.50	35.60	5	85	5.84%
2024/07/05	1	35.60	0	0.00	35.70	1	89	1.12%
2024/07/01	2	35.45	0	0.00	35.50	2	95	2.10%
2024/06/25	0	0.00	2.1	35.56	35.65	-2.1	97	-2.20%
2024/06/21	0.1	35.80	0	0.00	35.75	0.1	101	0.06%
2024/06/19	1	35.90	0	0.00	35.85	1	103	0.97%
2024/06/12	0	0.00	2	35.25	35.20	-2	106	-1.87%
2024/06/05	0	0.00	2	35.40	35.40	-2	116	-1.72%
2024/06/03	0	35.55	0	0.00	35.35	0	119	0.03%
2024/05/30	2	35.35	0	0.00	35.25	2	119	1.68%
2024/05/28	0	0.00	3	34.97	35.20	-3	120	-2.50%
2024/05/27	0	0.00	1	34.85	34.85	-1	118	-0.84%
2024/05/24	3	34.60	0	0.00	34.65	3	119	2.51%
2024/05/23	0	0.00	1	34.75	34.60	-1	121	-0.82%
2024/05/22	0	35.10	0	0.00	34.80	0	122	0.00%
2024/05/21	0	0.00	1.5	34.93	34.75	-1.5	120	-1.26%
2024/05/20	0	0.00	2	34.35	34.60	-2	119	-1.67%
2024/05/16	3	34.20	0	0.00	34.20	3	120	2.48%
2024/05/13	0	0.00	3	34.15	34.25	-3	131	-2.27%
2024/05/10	10	33.90	0	0.00	34.15	10	132	7.57%
2024/05/09	0	33.95	0	0.00	33.65	0	129	0.03%
2024/05/08	0	0.00	1	33.80	33.85	-1	129	-0.77%
2024/05/03	0	0.00	7	33.55	33.55	-7	130	-5.37%
2024/04/29	1.1	33.51	0	0.00	33.60	1.1	133	0.82%
2024/04/26	1	33.65	0	0.00	33.65	1	132	0.75%
2024/04/25	0	33.85	0	0.00	33.65	0	133	0.02%
2024/04/24	0	33.71	0	0.00	33.80	0	133	0.00%
2024/04/23	0	33.40	1	33.40	33.40	-1	135	-0.74%
2024/04/22	0	33.45	10	33.24	33.20	-10	137	-7.29%
2024/04/19	1.1	33.21	2	33.18	33.20	-1	136	-0.70%
2024/04/18	7	33.40	0	0.00	33.40	7	135	5.21%
2024/04/16	0	33.38	0	0.00	33.10	0	135	0.00%
2024/04/12	0	33.95	0	0.00	33.70	0	133	0.00%
2024/04/11	0	33.85	0	0.00	33.65	0	131	0.00%
2024/04/10	1	33.90	5	33.90	33.85	-4	129	-3.09%
2024/04/09	2	34.10	0	0.00	34.00	2	127	1.57%
2024/04/03	0.1	34.05	0	0.00	33.65	0.1	123	0.04%
2024/04/01	0	0.00	1	33.45	33.65	-1	124	-0.80%
2024/03/29	0	0.00	0.2	33.50	33.50	-0.2	124	-0.15%
2024/03/28	0.1	33.55	0	0.00	33.35	0.1	124	0.08%
2024/03/27	0.2	33.50	0	0.00	33.30	0.2	128	0.19%
2024/03/26	14.3	33.25	0	0.00	33.30	14.3	125	11.37%
2024/03/25	12.1	33.29	0	0.00	33.35	12.1	123	9.83%
2024/03/22	3	33.18	0	0.00	33.30	3	122	2.45%
2024/03/20	1.2	33.42	0	0.00	33.35	1.2	120	1.00%
2024/03/19	0.1	33.55	31	33.47	33.50	-30.9	119	-25.84%
2024/03/18	1	33.50	1	33.60	33.50	0	120	0.00%
2024/03/15	2.1	33.51	0	0.00	33.50	2.1	119	1.76%
2024/03/14	4	33.60	0	0.00	33.65	4	120	3.33%
2024/03/13	17	33.84	5	33.86	33.80	12	117	10.25%
2024/03/12	9	33.92	2	33.95	33.95	7	115	6.04%
2024/03/11	6	34.18	1	34.20	34.15	5	113	4.40%
2024/03/07	0.1	34.30	0	0.00	34.15	0.1	110	0.09%
2024/03/04	11.1	34.50	0	0.00	34.25	11.1	114	9.61%
2024/03/01	1	34.10	7	34.14	34.25	-6	112	-5.34%
2024/02/29	1	34.15	0	0.00	34.10	1	112	0.89%
2024/02/27	2	34.23	0	0.00	34.15	2	112	1.78%
2024/02/23	0	35.05	0	0.00	34.70	0	117	0.00%
2024/02/21	2	34.58	0	0.00	34.75	2	134	1.49%
2024/02/19	1	34.65	1	35.00	34.55	0	133	0.00%
2024/02/16	0.1	34.65	0	0.00	34.50	0.1	133	0.08%
2024/02/15	2.3	34.28	2	34.30	34.30	0.3	131	0.23%
2024/02/05	0	0.00	8	35.63	34.95	-8	128	-6.22%
2024/02/02	1	34.55	1	34.50	34.45	0	126	0.00%
2024/02/01	1	34.35	2	34.60	34.30	-1	131	-0.76%
2024/01/31	3	34.23	0	0.00	34.20	3	134	2.22%
2024/01/29	1.2	34.48	0	0.00	34.55	1.2	140	0.86%
2024/01/26	1	34.60	0	0.00	34.55	1	140	0.71%
2024/01/25	5	35.07	3	35.62	34.90	2	139	1.44%
2024/01/22	2	34.10	0	0.00	34.10	2	133	1.50%
2024/01/18	3	34.15	0	0.00	34.10	3	131	2.28%
2024/01/17	2.1	34.21	0	0.00	34.10	2.1	130	1.57%
2024/01/16	2	34.55	1	34.55	34.55	1	127	0.79%
2024/01/12	1	34.80	0	0.00	34.75	1	125	0.80%
2024/01/11	2	34.80	0.5	35.00	34.85	1.5	126	1.19%
2024/01/10	2	34.75	0	0.00	34.80	2	125	1.59%
2024/01/05	1	35.40	0	0.00	35.30	1	127	0.79%
2024/01/04	3	35.35	0	0.00	35.55	3	126	2.36%
2024/01/03	1	35.45	0	0.00	35.45	1	126	0.79%
2024/01/02	1	35.50	0	0.00	35.70	1	126	0.79%
2023/12/29	1	35.50	0	0.00	35.50	1	126	0.79%
2023/12/28	0	0.00	1	35.85	35.45	-1	126	-0.79%
2023/12/27	1.1	35.66	4	35.76	35.90	-2.9	125	-2.35%
2023/12/25	3	35.10	0	0.00	35.10	3	122	2.45%
2023/12/22	2	35.15	2	35.33	35.25	0	120	0.00%
2023/12/21	1	35.00	0	0.00	35.00	1	116	0.86%
2023/12/20	2	35.20	1	35.20	35.15	1	116	0.86%
2023/12/19	3	35.25	0	0.00	35.20	3	115	2.60%
2023/12/18	0.1	35.45	0	0.00	35.45	0.1	114	0.09%
2023/12/13	1	35.70	0	0.00	35.30	1	112	0.89%
2023/12/12	0	0.00	1	36.20	35.85	-1	111	-0.90%
2023/12/08	1	36.35	0	0.00	36.30	1	108	0.92%
2023/12/06	1	36.50	1	36.45	36.50	0	107	0.00%
2023/12/05	1	37.05	0	0.00	36.75	1	106	0.94%
2023/12/04	9	36.66	9	36.53	36.50	0	104	0.00%
2023/12/01	1	36.90	0	0.00	36.90	1	104	0.96%
2023/11/30	2	37.15	0	0.00	37.00	2	102	1.94%
2023/11/22	0	0.00	1.2	37.05	36.75	-1.2	89	-1.34%
2023/11/21	6.2	37.31	1.3	37.15	37.30	5	85	5.81%
2023/11/20	1.3	36.34	2	36.85	37.00	-0.8	73	-1.03%
2023/11/15	1	34.90	0	0.00	34.95	1	63	1.57%
2023/11/14	1	35.10	0	0.00	35.10	1	62	1.61%
2023/11/13	1	35.05	1	35.10	34.75	0	62	0.00%
2023/11/10	1	35.40	2	35.45	35.35	-1	60	-1.64%
2023/11/09	2	36.38	0	0.00	36.40	2	55	3.58%
2023/11/08	0	0.00	1	35.80	36.30	-1	50	-1.98%
2023/11/07	1	36.10	1	35.40	36.15	0	46	0.00%
2023/10/25	0.1	34.90	0	0.00	34.65	0.1	41	0.15%
2023/10/23	0	34.90	0	0.00	34.70	0	42	0.00%
2023/10/20	1	34.75	0	0.00	34.75	1	42	2.34%
2023/10/16	0	35.65	0	0.00	35.00	0	41	0.00%
2023/10/13	0.1	34.90	0	0.00	35.15	0.1	42	0.14%
2023/10/04	0	34.95	0	0.00	34.80	0	43	0.00%
2023/09/22	0	35.35	0	0.00	35.10	0	45	0.04%
2023/09/20	0	35.80	0	0.00	35.55	0	46	0.00%
2023/09/15	2	35.63	2	35.65	35.65	0	46	0.00%
2023/09/08	1	35.10	0	0.00	35.45	1	47	2.11%
2023/09/01	2	35.15	0	0.00	35.10	2	47	4.23%
2023/08/30	1	34.95	0	0.00	34.95	1	47	2.12%
2023/08/23	0	0.00	2	34.55	34.65	-2	47	-4.25%
2023/08/17	0	34.83	0	0.00	34.80	0	48	0.00%
2023/08/11	6	34.95	0	0.00	34.85	6	48	12.34%
2023/07/24	2	34.90	0	0.00	34.90	2	47	4.24%
2023/07/21	0.1	35.35	0	0.00	35.15	0.1	46	0.22%
2023/07/20	1	35.40	0	0.00	35.35	1	45	2.18%
2023/07/17	1	35.60	1	35.65	35.60	0	44	0.00%
2023/07/14	0.1	35.80	0	0.00	35.55	0.1	43	0.13%
2023/07/13	0	37.25	0	0.00	37.05	0	43	0.09%
2023/07/12	1	37.05	0	37.25	37.00	1	41	2.42%
2023/07/11	0	0.00	3	37.15	37.00	-3	41	-7.22%
2023/07/10	0	0.00	2	37.15	37.15	-2	40	-4.96%
2023/07/07	0	37.60	0	0.00	37.15	0	39	0.00%
2023/07/06	0	0.00	1	37.30	37.20	-1	39	-2.51%
2023/07/05	2	37.23	1	37.20	37.20	1	39	2.52%
2023/06/30	1	37.15	0	0.00	37.30	1	38	2.61%
2023/06/29	1	37.20	0	0.00	37.25	1	38	2.59%
2023/06/28	1	37.21	0	0.00	37.25	1	38	2.73%
2023/06/21	0	37.55	0	0.00	37.45	0	36	0.07%
2023/06/20	0	0.00	7	37.46	37.40	-7	36	-19.24%
2023/06/19	1	37.55	0	0.00	37.50	1	36	2.74%
2023/06/16	0.1	37.70	0	0.00	37.55	0.1	36	0.15%
2023/06/15	0.1	37.70	0	0.00	37.50	0.1	36	0.16%
2023/06/13	1	37.60	0	0.00	37.60	1	37	2.67%
2023/06/09	1	37.65	0	0.00	37.65	1	36	2.70%
2023/06/02	0	0.00	0	37.70	37.50	0	37	0.00%
2023/05/30	1	37.40	0	0.00	37.55	1	39	2.56%
2023/05/29	0	0.00	0.3	37.60	37.40	-0.3	39	-0.88%
2023/05/26	1	37.35	0	0.00	37.30	1	39	2.53%
2023/05/12	0	0.00	2	37.40	37.30	-2	42	-4.69%
2023/05/08	1	37.40	0	0.00	37.40	1	43	2.30%
2023/04/26	0	38.50	0	0.00	38.00	0	43	0.00%
2023/04/25	0	38.13	0	0.00	37.75	0	42	0.00%
2023/04/20	0	38.15	0	0.00	38.00	0	43	0.00%
2023/04/19	0	38.55	0	0.00	38.20	0	44	0.00%
2023/04/17	0	38.60	0	0.00	38.35	0	42	0.00%
2023/04/12	0	38.75	0	0.00	38.15	0	41	0.00%
2023/03/31	0	38.10	2	37.55	37.90	-2	40	-4.91%
2023/03/30	0	0.00	4	37.90	37.60	-4	40	-9.84%
2023/03/28	0	37.90	3	37.45	37.35	-3	40	-7.41%
2023/03/23	0	38.00	0	0.00	37.45	0	41	0.00%
2023/03/21	6	37.05	0	0.00	37.05	6	41	14.35%
2023/03/20	0	0.00	1	36.90	37.00	-1	41	-2.39%
2023/03/17	0.2	37.65	0	0.00	37.40	0.2	41	0.48%
2023/03/16	0	38.70	0	0.00	38.35	0	39	0.00%
2023/03/09	0.8	39.50	0	0.00	39.25	0.8	39	1.90%
2023/03/07	1	39.15	0	0.00	39.25	1	38	2.59%
2023/02/24	0	38.95	0	0.00	38.75	0	35	0.00%
2023/02/23	0	38.80	0	0.00	38.65	0	35	0.00%
2023/02/20	1	38.70	0	0.00	38.55	1	34	2.87%
2023/02/16	0	0.00	6	38.00	37.60	-6	32	-18.63%
2023/02/15	0	38.38	3	37.25	37.90	-3	31	-9.52%
2023/02/13	0	0.00	0	37.25	37.15	0	30	0.00%
2023/02/09	0	37.50	0	0.00	37.35	0	29	0.01%
2023/02/08	0	37.45	0	0.00	37.20	0	28	0.00%
2023/02/06	0	37.95	0	0.00	37.25	0	28	0.00%
2023/01/31	0	0.00	1	36.90	36.85	-1	25	-3.89%
2023/01/30	0	37.00	1	36.75	36.70	-1	25	-3.86%
2023/01/17	0	0.00	0	37.10	36.60	0	25	-0.06%
2023/01/13	2	36.60	1	37.00	36.60	1	25	3.94%
2023/01/12	4	36.60	0	0.00	36.60	4	25	15.84%
2023/01/10	1	36.60	0	0.00	36.65	1	25	3.99%
2023/01/09	0	37.45	0	0.00	36.75	0	24	0.00%
2022/12/23	1	36.50	0	0.00	36.75	1	27	3.59%
2022/12/15	1	37.10	0	0.00	37.10	1	31	3.16%
2022/12/14	0	37.45	0	0.00	37.00	0	31	0.00%
2022/12/09	4	36.95	0	0.00	36.95	4	31	12.69%
2022/12/07	1	36.80	0	0.00	37.10	1	31	3.16%
2022/12/02	1	37.10	0	0.00	37.15	1	30	3.25%
2022/12/01	2	37.00	0	0.00	37.10	2	30	6.55%
2022/11/30	0	0.00	1	36.95	36.90	-1	31	-3.16%
2022/11/29	0	0.00	0	36.65	36.80	0	32	0.00%
2022/11/25	1	36.60	0	0.00	36.50	1	33	2.94%
2022/11/23	1	36.35	0	36.55	36.30	1	35	2.78%
2022/11/17	3	36.75	0	0.00	36.75	3	39	7.55%
2022/10/25	2	35.10	0	0.00	35.35	2	57	3.50%
2022/10/24	0	0.00	0.1	35.10	35.40	-0.1	56	-0.22%
2022/10/13	2	35.55	0	0.00	34.45	2	57	3.47%
2022/10/12	0	0.00	1	35.60	35.95	-1	57	-1.75%
2022/10/11	1	36.10	1	35.80	35.95	0	56	0.00%
2022/10/07	1	36.05	0	0.00	36.20	1	56	1.78%
2022/10/06	0	0.00	0	37.00	36.05	0	56	-0.06%
2022/10/03	0	36.00	0	0.00	36.65	0	55	0.05%
2022/09/28	0	37.65	0	0.00	36.55	0	59	0.01%
2022/09/26	1	37.75	0	0.00	37.90	1	59	1.68%
2022/09/23	0	0.00	1	38.35	38.35	-1	59	-1.69%
2022/09/15	0	39.80	0	0.00	38.35	0	56	0.00%
2022/09/14	0	39.80	0	0.00	38.10	0	56	0.00%
2022/09/13	0	38.60	0	0.00	38.65	0	56	0.00%
2022/08/25	1	39.40	3	39.45	39.50	-2	51	-3.91%
2022/08/22	0	0.00	2	39.58	39.65	-2	48	-4.08%
2022/08/17	1	38.00	0	0.00	38.40	1	45	2.22%
2022/08/05	1	36.20	0	0.00	36.15	1	41	2.44%
2022/08/01	0	35.00	0	0.00	35.00	0	40	0.01%
2022/07/28	0	0.00	2	34.55	34.50	-2	41	-4.82%
2022/07/27	0	0.00	4	34.89	34.75	-4	41	-9.61%
2022/07/26	0	0.00	1	34.75	35.00	-1	42	-2.35%
2022/07/25	0	0.00	1	34.70	34.70	-1	43	-2.32%
2022/07/22	1	34.25	0	0.00	34.30	1	44	2.26%
2022/07/20	1	34.10	0	0.00	34.10	1	46	2.14%
2022/07/19	0	0.00	1	34.60	34.40	-1	47	-2.11%
2022/07/15	0	0.00	0	34.00	33.90	0	48	-0.07%
2022/07/08	1	33.00	1	33.00	32.90	0	51	0.00%
2022/07/07	2	34.45	0	0.00	34.60	2	50	3.94%
2022/07/05	1	35.10	2	35.70	35.15	-1	50	-1.98%
2022/07/01	3	35.18	1	35.85	35.15	2	49	4.01%
2022/06/30	1	35.40	1	36.50	36.30	0	49	0.00%
2022/06/22	1	36.30	1	36.80	35.20	0	49	0.00%
2022/06/20	2	35.90	0	0.00	35.55	2	50	4.00%
2022/06/14	1	36.30	1	36.80	36.50	0	50	0.00%
2022/06/06	0	0.00	1	37.40	37.45	-1	55	-1.80%
2022/05/26	0	0.00	4	36.33	36.40	-4	62	-6.43%
2022/05/25	0	0.00	1	35.65	35.85	-1	62	-1.60%
2022/05/20	0	0.00	4	35.55	35.60	-4	64	-6.25%
2022/05/19	5	35.00	0	0.00	35.10	5	63	7.82%
2022/05/18	4	35.10	1	35.45	35.30	3	63	4.70%
2022/05/17	8	35.04	0	0.00	35.00	8	63	12.52%
2022/05/16	6	35.15	0	0.00	35.00	6	63	9.47%
2022/05/12	0	35.50	0	0.00	35.20	0	62	0.07%
2022/05/11	0	35.75	0	0.00	35.60	0	63	0.06%
2022/05/10	10	35.79	0	0.00	35.75	10	64	15.56%
2022/05/09	1.2	36.06	3	36.00	35.80	-1.8	66	-2.67%
2022/05/06	0	0.00	2	36.95	37.20	-2	65	-3.04%
2022/04/28	0	0.00	1	37.35	37.20	-1	71	-1.39%
2022/04/27	0.1	37.95	0	0.00	37.35	0.1	71	0.14%
2022/04/26	1	38.10	0	0.00	38.10	1	70	1.43%
2022/04/25	0	0.00	1	38.10	38.10	-1	69	-1.43%
2022/04/21	2	39.03	1	39.00	39.00	1	71	1.41%
2022/04/20	0	38.90	0	0.00	39.00	0	71	0.00%
2022/04/19	0	39.00	0	0.00	38.50	0	72	0.00%
2022/04/18	0	38.90	0	0.00	38.25	0	72	0.06%
2022/04/15	1	38.50	0	0.00	38.30	1	74	1.35%
2022/04/14	0	38.95	0	0.00	38.50	0	75	0.00%
2022/04/12	0	0.00	1	38.20	38.15	-1	82	-1.22%
2022/04/11	0	0.00	1	38.40	38.30	-1	81	-1.22%
2022/04/07	0	0.00	1	39.25	39.10	-1	82	-1.21%
2022/04/01	0	40.00	0	0.00	39.30	0	86	0.00%
2022/03/29	3	39.47	0	0.00	39.40	3	90	3.31%
2022/03/22	0	0.00	3	39.30	39.45	-3	94	-3.19%
2022/03/15	1	38.80	0	0.00	38.70	1	100	1.00%
2022/03/14	2	39.00	0	0.00	39.00	2	99	2.01%
2022/03/09	3	39.00	0	0.00	39.25	3	98	3.05%
2022/03/08	10	39.35	0	0.00	39.20	10	97	10.24%
2022/03/07	1	39.70	0	0.00	39.70	1	95	1.05%
2022/03/04	0	0.00	1	40.05	40.10	-1	94	-1.06%
2022/03/03	1	40.10	4	40.15	40.10	-3	94	-3.17%
2022/02/23	1	40.10	0	0.00	40.15	1	95	1.04%
2022/02/22	1	40.00	0	0.00	40.15	1	98	1.01%
2022/02/21	0	0.00	6	40.33	40.25	-6	100	-5.98%
2022/02/18	0	0.00	1	40.25	40.40	-1	100	-0.99%
2022/02/16	0	41.50	0	0.00	40.35	0	103	0.00%
2022/02/09	0.1	40.35	3	40.20	40.30	-2.9	110	-2.60%
2022/02/08	1	40.65	0	0.00	40.70	1	110	0.91%
2022/02/07	4	40.48	0	0.00	40.60	4	109	3.64%
2022/01/26	1	40.00	4	39.70	39.95	-3	110	-2.72%
2022/01/25	3	39.80	0	40.07	39.70	3	111	2.70%
2022/01/24	1	39.95	0	0.00	40.00	1	109	0.91%
2022/01/18	2	40.33	0	0.00	40.30	2	110	1.81%
2022/01/17	1	40.30	0	0.00	40.50	1	110	0.90%
2022/01/14	1	40.30	1	40.30	40.25	0	110	0.00%
2022/01/12	0	0.00	2	40.55	40.55	-2	109	-1.82%
2022/01/11	2	40.73	2	40.95	40.65	0	109	0.00%
2022/01/06	3	41.83	0	0.00	41.50	3	106	2.81%
2022/01/05	0	0.00	1	41.80	41.75	-1	105	-0.95%
2022/01/04	2	41.45	5	41.46	41.30	-3	102	-2.92%
2022/01/03	3	41.23	1	41.20	41.40	2	103	1.93%
2021/12/30	1	41.15	0	0.00	41.10	1	103	0.96%
2021/12/29	2	41.33	1	41.45	41.30	1	104	0.96%
2021/12/28	1	40.85	0	0.00	40.75	1	104	0.96%
2021/12/22	0	0.00	1	40.90	40.80	-1	121	-0.83%
2021/12/20	0	41.05	0	0.00	40.90	0	122	0.01%
2021/12/17	1	40.90	0	0.00	40.90	1	122	0.83%
2021/12/13	2	41.35	3	40.95	41.70	-1	133	-0.75%
2021/12/10	2	40.88	0	0.00	40.80	2	133	1.50%
2021/12/02	0	41.20	0	0.00	40.90	0	136	0.01%
2021/11/29	1	40.50	0	0.00	40.60	1	139	0.72%
2021/11/24	0	0.00	1	41.85	41.80	-1	143	-0.70%
2021/11/19	1	42.00	0	0.00	41.60	1	144	0.69%
2021/11/11	1	41.00	0	0.00	41.10	1	154	0.65%
2021/11/10	0	0.00	1	41.30	41.30	-1	158	-0.63%
2021/11/09	1	41.10	1	41.15	41.10	0	160	0.00%
2021/11/02	2	43.10	6	42.63	42.60	-4	178	-2.24%
2021/11/01	0	0.00	1	42.80	42.75	-1	209	-0.48%
2021/10/29	2	42.30	0	0.00	42.20	2	210	0.95%
2021/10/28	0	0.00	1	42.40	42.45	-1	209	-0.48%
2021/10/27	0	0.00	2	41.70	41.70	-2	208	-0.96%
2021/10/25	0	0.00	13	41.26	41.10	-13	210	-6.17%
2021/10/12	0	0.00	1	41.00	40.70	-1	224	-0.44%
2021/10/06	0	0.00	6	42.52	41.35	-6	227	-2.64%
2021/10/05	0.2	42.00	0	0.00	42.45	0.2	233	0.10%
2021/10/04	5	41.97	0	0.00	41.55	5	233	2.14%
2021/10/01	7	43.66	0	0.00	43.15	7	229	3.05%
2021/09/30	0	0.00	5	44.12	44.30	-5	226	-2.21%
2021/09/29	0	0.00	0	46.05	43.05	0	224	0.00%
2021/09/28	0	0.00	1	43.50	43.70	-1	225	-0.44%
2021/09/27	0	0.00	1	43.80	43.80	-1	226	-0.44%
2021/09/24	1	43.40	1	43.85	43.50	0	240	0.00%
2021/09/23	0	0.00	1	42.80	43.25	-1	252	-0.40%
2021/09/22	1	43.25	56	42.87	43.15	-55	262	-20.98%
2021/09/17	4	43.73	2	43.85	43.85	2	266	0.75%
2021/09/16	0	0.00	3	43.03	43.30	-3	266	-1.13%
2021/09/14	1	42.70	1	42.95	42.65	0	273	0.00%
2021/09/08	0	0.00	1	41.10	41.10	-1	280	-0.36%
2021/09/07	0	0.00	2	40.90	41.45	-2	286	-0.70%
2021/09/03	0	0.00	1	41.60	41.80	-1	288	-0.35%
2021/09/02	2	42.05	0	0.00	41.90	2	287	0.70%
2021/09/01	0	0.00	5	42.00	42.05	-5	293	-1.71%
2021/08/31	0	0.00	2	41.53	41.55	-2	290	-0.69%
2021/08/30	2	40.40	2	40.78	40.70	0	290	0.00%
2021/08/27	5	40.25	1.2	40.20	40.15	3.8	293	1.31%
2021/08/26	7	39.86	0	0.00	40.15	7	295	2.37%
2021/08/25	0	0.00	0	40.00	39.85	0	298	0.00%
2021/08/23	2	39.28	1	39.25	39.25	1	302	0.33%
2021/08/19	2	39.53	0	0.00	39.40	2	301	0.66%
2021/08/18	2	39.68	29	40.05	40.05	-27	300	-9.00%
2021/08/17	0	0.00	57	40.18	40.15	-57	299	-19.03%
2021/08/16	3	40.15	16.1	40.15	40.15	-13.1	299	-4.39%
2021/08/13	4	41.34	2	41.25	41.40	2	298	0.67%
2021/08/12	1	41.65	0	0.00	41.80	1	301	0.33%
2021/08/11	1	41.40	0	0.00	41.30	1	305	0.33%
2021/08/10	2	41.65	46	41.39	41.30	-44	309	-14.20%
2021/08/09	1	41.25	1	41.25	41.20	0	320	0.00%
2021/08/06	3	41.93	3	41.93	41.95	0	320	0.00%
2021/08/05	68.2	42.92	21	42.88	42.65	47.2	316	14.89%
2021/08/03	2	45.60	1	45.75	45.80	1	326	0.31%
2021/07/29	1	45.50	0	0.00	45.60	1	353	0.28%
2021/07/28	5	46.00	0	0.00	45.65	5	373	1.34%
2021/07/27	4	46.20	2	46.60	46.20	2	387	0.52%
2021/07/26	2	46.10	0	0.00	46.00	2	399	0.50%
2021/07/22	3	45.70	0	0.00	45.55	3	415	0.72%
2021/07/21	1	46.00	0	0.00	45.20	1	428	0.23%
2021/07/20	2	45.90	0	0.00	45.90	2	433	0.46%
2021/07/19	0	0.00	5.1	46.51	46.45	-5.1	439	-1.15%
2021/07/16	5	46.70	0	0.00	46.65	5	456	1.09%
2021/07/15	3	46.50	3	46.50	46.70	0	468	0.00%
2021/07/14	2	46.05	0	0.00	46.05	2	473	0.42%
2021/07/13	0	0.00	2	46.30	46.10	-2	482	-0.41%
2021/07/12	3	46.38	0	0.00	46.20	3	486	0.62%
2021/07/07	1	46.80	2	47.18	46.80	-1	535	-0.19%
2021/07/06	64	47.07	1	47.20	46.80	63	553	11.39%
2021/07/05	5	47.21	0	0.00	47.10	5	595	0.84%
2021/07/02	1	47.15	0	0.00	47.20	1	615	0.16%
2021/07/01	10	47.15	1	47.35	47.20	9	650	1.38%
2021/06/30	2	50.50	9	50.51	50.60	-7	659	-1.06%
2021/06/29	1	50.40	0	0.00	50.30	1	670	0.15%
2021/06/25	0	0.00	0	52.30	51.30	0	716	0.00%
2021/06/24	0	0.00	1	50.70	50.80	-1	749	-0.13%
2021/06/17	2	50.25	1	50.10	50.50	1	1,129	0.09%
2021/06/16	2.1	49.88	1	49.95	49.75	1.1	1,147	0.10%
2021/06/15	1	48.15	0	0.00	48.65	1	1,157	0.09%
2021/06/11	1	48.40	0	0.00	48.25	1	1,192	0.08%
2021/06/10	1	48.50	1	48.15	48.30	0	1,213	0.00%
2021/06/09	2	48.33	1	48.40	48.10	1	1,242	0.08%
2021/06/07	1	48.50	0	0.00	48.80	1	1,296	0.08%
2021/06/03	1	49.45	1	49.75	49.35	0	1,437	0.00%
2021/06/02	2	49.58	0	0.00	49.40	2	1,443	0.14%
2021/06/01	0	0.00	5	49.65	49.85	-5	1,454	-0.34%
2021/05/28	5	48.90	0	0.00	48.85	5	1,521	0.33%
2021/05/25	1	48.85	0	0.00	48.70	1	1,645	0.06%
2021/05/21	0	0.00	3	47.80	47.75	-3	1,645	-0.18%
2021/05/20	5	47.10	11	46.85	46.70	-6	1,645	-0.36%
2021/05/19	0	0.00	8	47.50	47.50	-8	1,643	-0.49%
2021/05/18	0	0.00	88	46.91	47.60	-88	1,644	-5.35%
2021/05/17	1	46.30	0	0.00	44.90	1	1,641	0.06%
2021/05/14	21	48.01	24	48.06	47.80	-3	1,651	-0.18%
2021/05/13	2	48.40	5	46.85	48.30	-3	1,650	-0.18%
2021/05/12	26	48.21	21	48.23	47.65	5	1,643	0.31%
2021/05/11	6.5	50.12	19.1	49.68	49.00	-12.6	1,625	-0.78%
2021/05/10	4	52.15	9	52.33	52.10	-5	1,611	-0.31%
2021/05/07	6	53.60	0	0.00	53.30	6	1,606	0.37%
2021/05/06	5	53.40	0	0.00	52.90	5	1,605	0.31%
2021/05/05	1	53.20	15	53.91	53.80	-14	1,611	-0.87%
2021/05/04	8	54.39	0	56.50	54.70	8	1,596	0.50%
2021/05/03	10	55.97	14.1	56.39	55.70	-4.1	1,587	-0.26%
2021/04/29	0	0.00	1	58.00	57.70	-1	1,578	-0.06%
2021/04/28	7	57.63	1	57.50	57.50	6	1,576	0.38%
2021/04/27	20	58.57	6	58.73	58.00	14	1,576	0.89%
2021/04/26	1	57.00	3	57.53	57.80	-2	1,567	-0.13%
2021/04/22	21	57.65	2	57.20	56.70	19	1,571	1.21%
2021/04/21	3	58.40	6	58.52	58.40	-3	1,571	-0.19%
2021/04/20	1	57.70	21.1	57.72	57.90	-20	1,571	-1.28%
2021/04/19	3	57.77	0	0.00	57.90	3	1,618	0.19%
2021/04/16	1	58.10	5	58.36	58.10	-4	1,647	-0.24%
2021/04/15	13	57.22	11	57.91	57.60	2	1,641	0.12%
2021/04/14	10	56.27	3	56.00	55.90	7	1,628	0.43%
2021/04/13	23	58.03	13	58.06	57.50	10	1,603	0.62%
2021/04/12	18	58.53	0	0.00	58.30	18	1,587	1.13%
2021/04/09	41	59.06	7	59.06	58.30	34	1,570	2.16%
2021/04/08	7	60.61	10	60.49	60.40	-3	1,525	-0.20%
2021/04/07	18	60.16	19	60.69	60.90	-1	1,501	-0.07%
2021/04/06	9	59.38	10	59.49	59.30	-1	1,464	-0.07%
2021/04/01	94	59.94	6	59.75	59.70	88	1,442	6.10%
2021/03/31	65	59.90	11	59.90	59.50	54	1,417	3.81%
2021/03/30	34	59.50	21	59.48	59.00	13	1,387	0.94%
2021/03/29	33.4	59.91	15	59.95	59.80	18.4	1,353	1.36%
2021/03/26	75	61.20	94	61.10	60.60	-19	1,315	-1.44%
2021/03/25	29	62.10	19.1	61.19	62.80	9.9	1,206	0.82%
2021/03/24	4	59.30	3	58.97	59.30	1	1,113	0.09%
2021/03/23	28	59.45	10	60.02	59.10	18	1,090	1.65%
2021/03/22	26	61.53	24	61.67	60.90	2	1,033	0.19%
2021/03/19	2	57.40	13	57.35	57.60	-11	922	-1.19%
2021/03/18	7	56.91	9	57.10	56.90	-2	901	-0.22%
2021/03/17	16	57.08	13	56.89	56.50	3	889	0.34%
2021/03/16	15	55.97	20	56.01	56.00	-5	855	-0.58%
2021/03/15	3	56.67	11	56.74	56.20	-8	838	-0.95%
2021/03/12	4	56.88	9	57.19	56.90	-5	810	-0.62%
2021/03/11	24	56.38	17	56.61	56.60	7	778	0.90%
2021/03/10	37.1	57.21	30	57.00	56.80	7.1	756	0.94%
2021/03/09	41	56.01	24	55.43	57.50	17	697	2.44%
2021/03/08	12	53.12	5	53.80	53.20	7	615	1.14%
2021/03/05	19	53.86	14	53.64	53.20	5	609	0.82%
2021/03/04	13	54.55	7	54.16	54.30	6	602	1.00%
2021/03/03	34	54.85	49	54.96	55.40	-15	582	-2.57%
2021/03/02	44	55.16	47	55.42	55.20	-3	532	-0.56%
2021/02/26	8	51.95	72	51.58	51.50	-64	429	-14.91%
2021/02/24	10	50.60	0	0.00	50.60	10	408	2.45%
2021/02/23	5	50.50	0	0.00	50.60	5	409	1.22%
2021/02/22	6	50.78	2	50.70	50.60	4	410	0.97%
2021/02/19	1	50.70	0	0.00	50.50	1	408	0.24%
2021/02/18	3	49.77	0	0.00	49.85	3	408	0.74%
2021/02/17	0	0.00	7	49.96	50.10	-7	406	-1.72%
2021/02/05	54	50.02	12	50.16	50.10	42	404	10.38%
2021/02/04	1	51.50	0	0.00	51.60	1	382	0.26%
2021/02/03	1	51.40	2	51.40	51.20	-1	380	-0.26%
2021/02/02	0	0.00	1	51.50	51.10	-1	388	-0.26%
2021/02/01	0	0.00	1	51.00	51.20	-1	386	-0.26%
2021/01/29	1	51.00	0	0.00	50.80	1	384	0.26%
2021/01/27	2	52.25	2	52.00	51.90	0	387	0.00%
2021/01/26	1	50.90	3	50.90	50.90	-2	369	-0.54%
2021/01/18	0	0.00	3	50.30	51.40	-3	337	-0.89%
2021/01/15	5	51.48	2	51.70	50.90	3	330	0.91%
2021/01/14	0	0.00	2	51.55	51.80	-2	320	-0.62%
2021/01/13	33	50.05	1	50.00	50.30	32	302	10.59%
2021/01/12	31	50.05	17	51.94	49.90	14	290	4.82%
2021/01/11	11	51.05	52	50.76	51.60	-41	239	-17.10%
2021/01/08	3	46.78	0	0.00	46.95	3	203	1.48%
2021/01/07	1	46.95	0	0.00	46.90	1	204	0.49%
2021/01/06	1	46.80	0	0.00	46.80	1	209	0.48%
2021/01/05	5	47.22	0	0.00	47.20	5	211	2.37%
2021/01/04	8	47.44	1	47.60	47.45	7	214	3.26%
2020/12/31	2	46.80	1	46.80	46.90	1	213	0.47%
2020/12/28	3	47.03	0	0.00	46.95	3	212	1.41%
2020/12/24	2	46.58	0	0.00	46.65	2	211	0.94%
2020/12/22	10	46.75	0	0.00	46.50	10	217	4.61%
2020/12/18	10	46.85	0	0.00	46.80	10	223	4.47%
2020/12/16	1	46.65	1	46.80	46.80	0	228	0.00%
2020/12/15	1	46.70	10	47.03	46.50	-9	229	-3.93%
2020/12/14	0	0.00	3	47.05	47.10	-3	229	-1.31%
2020/12/11	3	47.05	7	47.81	46.90	-4	233	-1.71%
2020/12/10	0	0.00	1	47.50	47.70	-1	231	-0.43%
2020/12/07	1	47.60	0	0.00	47.70	1	243	0.41%
2020/12/03	2	47.85	1	47.85	47.85	1	249	0.40%
2020/12/02	1	47.90	0	0.00	47.85	1	252	0.40%
2020/12/01	8	47.94	0	0.00	47.80	8	260	3.07%
2020/11/30	20	47.68	4	47.93	47.85	16	266	6.00%
2020/11/27	5	47.45	0	0.00	47.40	5	273	1.83%
2020/11/23	1	47.55	9	47.51	47.55	-8	307	-2.60%
2020/11/20	1	47.40	2	47.33	47.30	-1	307	-0.33%
2020/11/19	0	0.00	1	47.05	47.05	-1	308	-0.32%
2020/11/18	5	46.45	1	46.50	46.40	4	309	1.29%
2020/11/17	4	46.53	72	46.54	46.50	-68	313	-21.70%
2020/11/16	1	46.60	12	46.72	46.60	-11	328	-3.35%
2020/11/13	0	0.00	5	46.65	46.55	-5	348	-1.43%
2020/11/10	3	47.20	18	46.80	46.40	-15	367	-4.08%
2020/11/09	3	45.18	0	0.00	45.30	3	362	0.83%
2020/11/06	6	45.27	0	0.00	45.10	6	364	1.65%
2020/11/05	26	44.81	4	44.95	44.85	22	368	5.98%
2020/11/03	0	0.00	7	45.85	46.05	-7	380	-1.84%
2020/11/02	0	0.00	1	45.75	45.45	-1	421	-0.24%
2020/10/30	2	45.38	0	0.00	45.40	2	424	0.47%
2020/10/29	4	45.41	1	45.85	45.95	3	422	0.71%
2020/10/28	2	46.33	0	0.00	46.30	2	422	0.47%
2020/10/27	0	0.00	1	46.70	46.55	-1	422	-0.24%
2020/10/26	1	46.85	4	46.80	46.70	-3	422	-0.71%
2020/10/23	2	47.30	4	47.33	46.95	-2	421	-0.47%
2020/10/21	4	47.01	0	0.00	47.15	4	420	0.95%
2020/10/20	0	0.00	1	46.95	46.95	-1	420	-0.24%
2020/10/16	0	0.00	10	46.48	46.45	-10	417	-2.40%
2020/10/15	1	46.35	0	0.00	46.35	1	416	0.24%
2020/10/14	0	0.00	3	46.85	46.85	-3	417	-0.72%
2020/10/13	1	45.65	25	45.98	45.75	-24	418	-5.74%
2020/10/12	2	47.25	30	46.60	46.40	-28	420	-6.66%
2020/10/07	1	45.65	1	45.50	45.80	0	421	0.00%
2020/10/06	0	0.00	3	45.70	45.70	-3	423	-0.71%
2020/10/05	2	45.08	0	0.00	45.05	2	423	0.47%
2020/09/30	2	44.60	1	44.60	44.80	1	430	0.23%
2020/09/28	1	44.00	1	44.10	44.25	0	437	0.00%
2020/09/25	0	0.00	32.2	44.37	43.80	-32.2	446	-7.20%
2020/09/24	1	44.90	17	44.97	44.60	-16	443	-3.60%
2020/09/22	3	46.32	0	0.00	46.30	3	437	0.69%
2020/09/21	1	47.20	0	0.00	47.20	1	435	0.23%
2020/09/17	0	0.00	8	47.91	47.80	-8	433	-1.85%
2020/09/16	4	48.03	17	48.06	47.85	-13	432	-3.01%
2020/09/15	2	47.45	0	0.00	47.75	2	428	0.47%
2020/09/14	0	0.00	3	47.47	47.10	-3	425	-0.70%
2020/09/11	1	45.55	1	46.10	46.15	0	422	0.00%
2020/09/10	5	46.78	1	46.90	46.75	4	413	0.97%
2020/09/09	2	47.35	2	47.20	47.50	0	407	0.00%
2020/09/08	0	0.00	1	48.20	48.20	-1	402	-0.25%
2020/09/07	1	48.30	1	48.55	48.00	0	399	0.00%
2020/09/04	1	48.35	0	0.00	48.50	1	395	0.25%
2020/09/03	3	48.10	0	0.00	47.90	3	388	0.77%
2020/09/02	8	47.38	0	0.00	48.20	8	384	2.08%
2020/09/01	10	47.97	0	0.00	48.00	10	375	2.66%
2020/08/31	7	49.11	3	48.88	49.00	4	361	1.11%
2020/08/27	0	0.00	1	48.00	47.55	-1	336	-0.30%
2020/08/25	0	0.00	7	48.03	48.00	-7	334	-2.09%
2020/08/24	0	0.00	1	47.75	47.75	-1	328	-0.30%
2020/08/21	3	46.27	0	0.00	47.00	3	323	0.93%
2020/08/20	9	45.77	7	46.11	45.40	2	317	0.63%
2020/08/19	6	48.81	2	48.53	48.25	4	299	1.34%
2020/08/18	39	48.01	0	0.00	47.95	39	275	14.16%
2020/08/17	139	48.84	3	48.95	48.40	136	269	50.38%	大買/鉅額交易
2020/08/14	0	0.00	2	48.23	47.95	-2	255	-0.78%
2020/08/13	1	48.05	0	0.00	47.95	1	250	0.40%
2020/08/12	0	0.00	1	47.85	47.95	-1	244	-0.41%
2020/08/11	0	0.00	3	48.60	48.10	-3	239	-1.25%
2020/08/10	4	48.51	6	49.07	48.30	-2	233	-0.86%
2020/08/07	5	48.11	10	48.15	47.90	-5	219	-2.28%
2020/08/06	17	48.77	22	49.06	49.00	-5	207	-2.41%
2020/07/30	1	41.65	0	0.00	41.70	1	167	0.60%
2020/07/27	0	0.00	5	40.68	40.60	-5	168	-2.97%
2020/07/24	3	41.25	0	0.00	41.00	3	167	1.79%
2020/07/22	4	42.33	2	42.75	42.00	2	167	1.19%
2020/07/21	0	0.00	1	42.35	42.40	-1	167	-0.60%
2020/07/20	6	41.40	0	0.00	41.40	6	165	3.63%
2020/07/17	10	43.00	0	0.00	42.15	10	162	6.14%
2020/07/16	1	45.70	3	45.60	45.55	-2	156	-1.27%
2020/07/15	0	0.00	1	45.75	45.60	-1	151	-0.66%
2020/07/14	0	0.00	2	45.60	45.45	-2	148	-1.35%
2020/07/13	0	0.00	1	45.50	45.70	-1	145	-0.69%
2020/07/10	2	45.60	0	0.00	45.55	2	146	1.36%
2020/07/09	2	46.60	0	0.00	46.25	2	147	1.36%
2020/07/07	5	45.68	0	0.00	45.55	5	139	3.58%
2020/07/06	1	46.30	3	45.15	46.20	-2	137	-1.46%
2020/07/03	0	0.00	1	44.05	44.05	-1	127	-0.79%
2020/07/01	1	43.65	3	43.68	43.50	-2	125	-1.60%
2020/06/18	2	43.65	0	0.00	43.50	2	122	1.63%
2020/06/12	0	0.00	2	42.30	42.30	-2	122	-1.63%
2020/06/09	0	43.45	0	0.00	43.50	0	120	0.00%
2020/06/05	1	42.00	1	42.90	41.90	0	112	0.00%
2020/06/04	4	41.85	10	41.90	41.70	-6	111	-5.40%
2020/06/02	1	41.70	0	0.00	41.70	1	110	0.90%
2020/05/27	1	40.30	0	0.00	40.35	1	108	0.92%
2020/05/18	0	0.00	1	40.25	39.85	-1	106	-0.94%
2020/05/08	0	0.00	1	40.75	40.75	-1	103	-0.97%
2020/05/07	0	0.00	1	41.25	41.05	-1	102	-0.97%
2020/05/04	1	38.30	0	0.00	38.90	1	102	0.97%
2020/04/30	1	39.45	0	0.00	39.30	1	103	0.97%
2020/04/23	1	36.20	0	0.00	36.20	1	103	0.97%
2020/04/20	0	37.20	0	0.00	37.10	0	100	0.00%
2020/04/17	1	37.25	0	0.00	36.95	1	100	1.00%
2020/04/15	1	37.40	1	37.30	37.90	0	97	0.00%
2020/04/13	0	0.00	6	34.43	34.45	-6	93	-6.43%
2020/04/10	1	34.40	4	34.40	33.95	-3	92	-3.24%
2020/04/09	0	0.00	3	34.45	34.35	-3	92	-3.26%
2020/04/07	1	32.10	0	0.00	32.40	1	92	1.08%
2020/04/06	3	31.50	0	0.00	31.85	3	93	3.22%
2020/03/31	1	31.45	0	0.00	31.25	1	93	1.07%
2020/03/25	0	0.00	1	29.35	29.50	-1	90	-1.10%
2020/03/23	1	26.50	10	26.00	26.20	-9	88	-10.21%
2020/03/20	0	0.00	1	28.05	27.90	-1	86	-1.15%
2020/03/19	8	27.55	2	27.55	27.40	6	85	7.04%
2020/03/17	0	0.00	4	31.44	31.55	-4	80	-4.95%
2020/03/16	1	32.45	0	0.00	32.40	1	80	1.24%
2020/03/13	4	32.51	13	32.54	32.85	-9	81	-11.05%
2020/03/11	0	0.00	2	38.50	38.40	-2	75	-2.64%
2020/03/10	1	38.05	0	0.00	38.80	1	76	1.30%
2020/03/05	1	39.40	0	0.00	39.70	1	80	1.25%
2020/03/04	0	39.35	0	0.00	39.35	0	81	0.00%
2020/03/02	0	0.00	1	39.00	38.80	-1	82	-1.21%
2020/02/27	3	39.17	0	0.00	39.10	3	81	3.69%
2020/02/25	1	39.40	1	39.20	39.45	0	80	0.00%
2020/02/21	1	39.90	0	0.00	40.10	1	81	1.22%
2020/02/14	2	40.08	0	0.00	40.15	2	90	2.21%
2020/02/12	0	40.30	7	39.84	39.75	-7	97	-7.20%
2020/02/11	1	39.80	0	0.00	39.80	1	96	1.03%
2020/02/10	1	38.75	0	0.00	39.90	1	96	1.03%
2020/02/07	4	40.03	0	0.00	40.05	4	95	4.18%
2020/02/05	0	41.00	0	0.00	40.40	0	92	0.00%
2020/02/04	2	41.05	0	0.00	41.05	2	90	2.21%
2020/02/03	2	40.75	1	40.70	41.00	1	90	1.10%
2020/01/31	1	41.40	0	0.00	41.90	1	90	1.11%
2020/01/30	2	41.53	0	0.00	41.35	2	88	2.26%
2020/01/17	0	0.00	1	43.35	43.40	-1	85	-1.17%
2020/01/15	0	0.00	2	43.60	43.55	-2	85	-2.35%
2020/01/10	2	43.05	0	0.00	43.00	2	83	2.39%
2020/01/07	3	42.60	0	0.00	42.60	3	83	3.61%
2020/01/06	1	43.10	0	0.00	42.90	1	82	1.21%
2020/01/03	6	43.65	1	43.95	43.50	5	81	6.12%
2020/01/02	2	43.65	1	43.80	43.85	1	81	1.23%
2019/12/30	0	0.00	6	43.02	43.20	-6	76	-7.81%
2019/12/26	0	42.90	0	0.00	42.50	0	74	0.00%
2019/12/18	0	0.00	1	42.70	42.90	-1	72	-1.38%
2019/12/13	2	42.08	0	0.00	42.30	2	73	2.73%
2019/12/12	1	42.40	0	0.00	42.50	1	72	1.37%
2019/12/04	1	42.60	0	0.00	42.60	1	70	1.42%
2019/12/02	1	42.15	0	0.00	42.00	1	68	1.47%
2019/11/25	0	0.00	2	43.70	43.60	-2	66	-3.03%
2019/11/20	0	0.00	3	43.80	43.60	-3	66	-4.54%
2019/11/15	0	0.00	8	44.33	44.50	-8	62	-12.86%
2019/11/13	0	0.00	4	43.00	43.10	-4	57	-6.96%
2019/11/12	0	0.00	2	43.23	43.30	-2	57	-3.45%
2019/11/11	10	43.00	0	0.00	42.90	10	55	18.03%
2019/11/08	0	0.00	11	42.00	42.40	-11	51	-21.17%
2019/11/04	0	0.00	5	42.20	42.00	-5	52	-9.60%
2019/10/28	2	42.48	0	0.00	42.20	2	52	3.80%
2019/10/23	1	42.00	0	0.00	42.00	1	53	1.86%
2019/10/22	0	0.00	1	42.30	42.30	-1	54	-1.84%
2019/10/21	1	42.40	0	0.00	42.45	1	55	1.82%
2019/10/18	1	42.60	0	0.00	42.40	1	56	1.78%
2019/10/17	0	0.00	0.1	42.50	42.25	-0.1	57	-0.18%
2019/10/03	0	0.00	3	41.85	41.85	-3	87	-3.44%
2019/09/27	2	42.00	2	42.10	41.90	0	93	0.00%
2019/09/16	1	42.70	0	0.00	42.70	1	102	0.98%
2019/09/10	1	42.30	1	42.35	42.35	0	103	0.00%
2019/09/09	0	0.00	1	42.85	42.80	-1	102	-0.97%
2019/08/29	0	0.00	1	42.60	42.60	-1	102	-0.97%
2019/08/21	1	42.10	1	42.40	42.40	0	105	0.00%
2019/08/20	6	41.71	0	0.00	41.80	6	106	5.66%
2019/08/19	1	41.50	6	41.52	41.60	-5	106	-4.69%
2019/08/16	1	41.50	5	41.49	41.60	-4	106	-3.74%
2019/08/15	1	42.00	8	42.00	41.70	-7	107	-6.54%
2019/08/14	1	42.70	1	42.60	42.40	0	106	0.00%
2019/08/13	0	0.00	2	42.45	42.40	-2	107	-1.86%
2019/08/12	1	42.20	0	0.00	42.30	1	107	0.93%
2019/08/07	4	42.94	0	0.00	42.70	4	109	3.64%
2019/07/30	1	44.10	4	44.10	44.05	-3	148	-2.02%
2019/07/26	0	0.00	1	44.05	44.05	-1	148	-0.68%
2019/07/22	2	43.40	0	0.00	43.50	2	156	1.27%
2019/07/18	1	43.50	0	0.00	43.50	1	156	0.64%
2019/07/17	1	43.45	0	0.00	43.60	1	158	0.63%
2019/07/16	1	43.50	1	43.50	43.55	0	157	0.00%
2019/07/12	11	43.82	0	0.00	43.60	11	157	6.99%
2019/07/11	12	47.02	0	0.00	47.20	12	148	8.06%
2019/07/10	0	0.00	1	46.80	46.90	-1	137	-0.72%
2019/07/09	0	0.00	1	46.15	46.30	-1	134	-0.74%
2019/07/08	1	46.60	0	0.00	46.50	1	133	0.75%
2019/07/05	2	46.75	1	46.60	46.70	1	132	0.76%
2019/07/03	0	0.00	2	46.45	46.40	-2	134	-1.48%
2019/07/02	2	46.43	0	0.00	46.45	2	136	1.46%
2019/06/28	2	45.65	0	0.00	45.65	2	137	1.45%
2019/06/27	1	45.55	0	0.00	45.60	1	138	0.72%
2019/06/26	3	45.53	0	0.00	45.40	3	141	2.12%
2019/06/24	2	45.10	0	0.00	45.15	2	142	1.40%
2019/06/19	2	44.60	0	0.00	44.65	2	147	1.36%
2019/06/18	4	44.65	0	0.00	44.50	4	148	2.69%
2019/06/12	1	43.90	0	0.00	43.95	1	182	0.55%
2019/06/11	1	43.80	0	0.00	43.90	1	206	0.48%
2019/06/06	2	43.90	0	0.00	43.80	2	231	0.87%
2019/06/04	1	44.70	0	0.00	44.40	1	233	0.43%
2019/05/31	1	44.10	0	0.00	45.80	1	239	0.42%
2019/05/28	2	43.80	1	43.80	43.95	1	260	0.38%
2019/05/20	1	42.90	0	0.00	43.20	1	280	0.36%
2019/05/17	3	44.08	0	0.00	43.50	3	279	1.07%
2019/05/16	2	44.25	0	0.00	44.15	2	283	0.71%
2019/05/15	2	44.25	0	0.00	44.35	2	284	0.70%
2019/05/14	1	43.05	2	42.93	44.10	-1	283	-0.35%
2019/05/13	5	44.27	0	0.00	43.60	5	282	1.77%
2019/05/10	4	45.75	0	0.00	45.70	4	275	1.45%
2019/05/09	16.1	46.05	1	45.85	45.85	15.1	274	5.50%
2019/05/07	1	49.65	0	0.00	49.80	1	253	0.39%
2019/05/03	1	50.10	0	0.00	50.40	1	253	0.40%
2019/05/02	2	49.70	3	49.80	49.70	-1	253	-0.39%
2019/04/30	4	49.76	1	50.10	49.80	3	252	1.19%
2019/04/26	1	50.60	0	0.00	51.00	1	247	0.40%
2019/04/24	0	0.00	1	50.90	50.70	-1	247	-0.40%
2019/04/19	1	51.30	3	51.40	51.30	-2	246	-0.81%
2019/04/18	4	51.23	0	0.00	51.20	4	246	1.62%
2019/04/17	1	51.80	0	0.00	51.80	1	245	0.41%
2019/04/16	1	51.20	0	0.00	51.30	1	244	0.41%
2019/04/12	5	51.32	9	51.19	51.00	-4	243	-1.64%
2019/04/11	6	51.40	0	0.00	51.10	6	242	2.47%
2019/04/10	8	51.74	1	51.50	51.80	7	240	2.91%
2019/04/09	4	52.18	0	0.00	52.40	4	237	1.69%
2019/04/08	0	0.00	0.2	52.60	52.30	-0.2	235	-0.07%
2019/04/03	9	52.50	0	0.00	52.50	9	233	3.85%
2019/04/02	2	52.75	0	0.00	52.90	2	231	0.86%
2019/04/01	1	52.70	0.1	53.30	52.70	0.9	230	0.38%
2019/03/29	0.1	52.60	0	0.00	52.80	0.1	229	0.05%
2019/03/26	0	0.00	3	52.60	52.70	-3	223	-1.34%
2019/03/25	6	53.00	6	52.50	52.50	0	226	0.00%
2019/03/22	0	52.80	13	53.04	52.60	-13	225	-5.76%
2019/03/21	6	52.90	3	52.80	52.90	3	221	1.35%
2019/03/20	1.4	53.97	0	0.00	52.70	1.4	219	0.62%
2019/03/19	9	54.70	31	53.74	53.00	-22	216	-10.18%
2019/03/18	6	54.90	0	0.00	54.80	6	205	2.92%
2019/03/15	4	54.68	9	54.43	54.50	-5	199	-2.50%
2019/03/14	14	54.58	5	54.78	54.40	9	193	4.64%
2019/03/13	2	53.45	6	53.47	53.60	-4	170	-2.35%
2019/03/12	21	52.49	9	52.97	52.50	12	159	7.53%
2019/03/11	1	51.40	0	0.00	51.60	1	149	0.67%
2019/03/08	0	0.00	1	51.20	51.30	-1	148	-0.67%
2019/03/07	0	50.60	0	0.00	50.90	0	148	0.00%
2019/03/04	0	0.00	2	51.40	51.00	-2	140	-1.42%
2019/02/25	0	0.00	28	50.59	50.50	-28	119	-23.48%
2019/02/22	9	50.20	0	0.00	49.95	9	114	7.87%
2019/02/21	0	0.00	2	49.80	49.95	-2	112	-1.78%
2019/02/20	0	0.00	3	49.15	49.45	-3	107	-2.78%
2019/01/04	2	45.70	0	0.00	45.60	2	87	2.27%
2018/12/25	0	0.00	1	46.15	46.00	-1	93	-1.06%
2018/12/12	1	46.60	0	0.00	46.50	1	94	1.05%
2018/12/07	1	46.55	0	0.00	46.55	1	87	1.14%
2018/12/04	1	47.50	0	0.00	47.45	1	87	1.15%
2018/11/19	0	0.00	1	46.45	46.70	-1	88	-1.13%
2018/11/15	0	0.00	72	46.38	46.50	-72	90	-79.58%
2018/10/31	2	46.00	0	0.00	46.00	2	131	1.52%
2018/10/30	0	0.00	1	46.40	46.00	-1	131	-0.76%
2018/10/16	1	47.65	0	0.00	47.50	1	169	0.59%
2018/10/15	1	47.05	0	0.00	47.35	1	171	0.58%
2018/10/12	2	46.60	0	0.00	47.05	2	172	1.16%
2018/10/11	5	46.77	13	46.61	46.70	-8	174	-4.58%
2018/10/08	1	48.30	0	0.00	48.35	1	183	0.54%
2018/10/05	3	49.02	0	0.00	48.45	3	192	1.56%
2018/10/02	2	49.40	0	0.00	49.30	2	236	0.84%
2018/09/28	0	0.00	34	48.95	48.95	-34	256	-13.26%
2018/09/27	0	0.00	1	49.00	49.00	-1	257	-0.39%
2018/09/18	1	48.90	0	0.00	48.90	1	264	0.38%
2018/09/12	0	0.00	3	48.50	48.40	-3	264	-1.13%
2018/09/11	1	48.50	0	0.00	48.50	1	264	0.38%
2018/09/10	0	0.00	0.1	48.60	48.30	-0.1	264	-0.05%
2018/09/07	1	49.55	31	49.54	49.10	-30	261	-11.46%
2018/08/31	1	50.20	0	0.00	50.50	1	262	0.38%
2018/08/28	1	50.00	0	0.00	50.20	1	259	0.39%
2018/08/24	0	0.00	1	50.20	50.20	-1	257	-0.39%
2018/08/21	1	49.95	0	0.00	49.95	1	257	0.39%
2018/08/16	14	50.24	0	0.00	50.30	14	251	5.57%
2018/08/15	153	50.28	1	50.40	50.60	152	249	60.88%	大買/鉅額交易
2018/08/14	0	0.00	3	49.20	49.45	-3	243	-1.23%
2018/08/13	0	0.00	2	49.45	49.45	-2	241	-0.83%
2018/08/10	20	49.85	1	50.00	50.00	19	237	7.99%
2018/08/06	0	0.00	2	52.30	52.30	-2	216	-0.92%
2018/08/02	14	52.72	1	53.60	52.70	13	212	6.11%
2018/07/30	0	0.00	1	52.30	51.90	-1	202	-0.49%
2018/07/27	7	51.61	0	0.00	51.90	7	194	3.59%
2018/07/24	0	0.00	2	51.20	51.40	-2	190	-1.05%
2018/07/23	0	0.00	1	51.10	51.20	-1	188	-0.53%
2018/07/20	0	0.00	1	51.10	50.80	-1	184	-0.54%
2018/07/19	2	50.90	0	0.00	51.00	2	184	1.08%
2018/07/17	3	51.40	1	50.90	50.80	2	182	1.10%
2018/07/16	1	50.40	2	50.50	50.90	-1	177	-0.56%
2018/07/13	1	50.10	0	0.00	50.00	1	169	0.59%
2018/07/11	2	50.00	2	49.95	49.90	0	152	0.00%
2018/07/10	9	52.17	8	52.59	52.50	1	140	0.71%
2018/07/09	0	0.00	4	50.00	50.00	-4	115	-3.45%
2018/07/05	2	49.75	0	0.00	50.00	2	93	2.13%
2018/07/04	0	0.00	1	50.10	49.75	-1	91	-1.09%
2018/06/22	1	49.60	0	0.00	49.70	1	86	1.15%
2018/06/14	2	49.93	0	0.00	50.00	2	93	2.13%
2018/06/11	2	49.40	0	0.00	49.50	2	93	2.14%
2018/06/07	5	49.44	2	49.60	49.40	3	96	3.11%
2018/05/25	2	49.10	0	0.00	49.40	2	112	1.77%
2018/05/22	9	49.28	0	0.00	49.25	9	119	7.55%
2018/05/18	0	0.00	15	49.29	49.45	-15	121	-12.31%
2018/05/17	0	0.00	4	48.99	48.80	-4	122	-3.27%
2018/05/16	0	0.00	74	48.74	48.75	-74	122	-60.40%
2018/05/15	1	48.75	44	48.82	48.70	-43	121	-35.26%
2018/05/14	2	48.70	19	48.99	48.70	-17	123	-13.72%
2018/05/11	2	48.75	2	48.70	48.70	0	125	0.00%
2018/05/10	0	0.00	1	48.80	48.90	-1	124	-0.80%
2018/05/09	4	49.30	12	49.30	48.90	-8	124	-6.43%
2018/05/08	1	49.00	0	0.00	49.30	1	122	0.82%
2018/05/04	0	0.00	1	48.65	48.80	-1	123	-0.81%
2018/05/02	0	0.00	1	48.70	48.70	-1	124	-0.81%
2018/04/30	0	0.00	1	48.75	48.60	-1	123	-0.81%
2018/04/27	49	49.63	44	48.36	48.35	5	119	4.20%
2018/04/26	0	0.00	3	48.87	48.45	-3	118	-2.54%
2018/04/25	1	48.50	0	0.00	49.30	1	117	0.85%
2018/04/24	3	49.05	3	48.88	48.95	0	116	0.00%
2018/04/23	1	49.60	1	49.85	49.60	0	115	0.00%
2018/04/20	0	0.00	1	49.85	50.00	-1	115	-0.87%
2018/04/18	0	0.00	2	50.10	50.10	-2	118	-1.69%
2018/04/17	1	49.80	0	0.00	49.80	1	118	0.84%
2018/04/16	55	51.26	53	50.28	50.50	2	117	1.70%
2018/04/13	0	0.00	1	51.10	51.00	-1	116	-0.85%
2018/04/09	0	0.00	1	51.60	51.70	-1	118	-0.84%
2018/04/02	2	51.40	0	0.00	51.20	2	118	1.68%
2018/03/31	5	51.60	0	0.00	51.50	5	119	4.20%
2018/03/30	11	51.12	0	0.00	51.30	11	118	9.30%
2018/03/27	1	51.00	1	51.20	51.10	0	118	0.00%
2018/03/23	1	50.90	0	0.00	51.00	1	115	0.87%
2018/03/14	0	0.00	3	51.30	51.40	-3	110	-2.73%
2018/03/12	0	0.00	5	50.70	50.70	-5	108	-4.59%
2018/03/09	0	0.00	1	50.70	50.60	-1	109	-0.91%
2018/03/08	0	0.00	1	50.90	50.60	-1	109	-0.91%
2018/03/07	3	50.80	6	50.72	51.00	-3	108	-2.78%
2018/03/06	1	50.00	5	50.10	50.10	-4	103	-3.85%
2018/03/05	0	0.00	1	49.70	49.70	-1	102	-0.98%
2018/03/01	0	0.00	1	49.60	50.10	-1	101	-0.98%
2018/02/23	2	48.05	0	0.00	48.15	2	99	2.02%
2018/02/22	1	48.00	1	48.10	48.05	0	97	0.00%
2018/02/12	1	47.40	0	0.00	47.55	1	93	1.07%
2018/02/09	26	47.62	24	46.92	47.25	2	95	2.10%
2018/02/08	2.1	47.51	0	0.00	47.75	2.1	94	2.18%
2018/02/07	1	47.70	2	47.68	47.95	-1	95	-1.05%
2018/02/06	2	47.10	0	0.00	47.30	2	97	2.05%
2018/02/05	1	49.05	0	0.00	48.85	1	94	1.06%
2018/02/01	0	0.00	1	49.40	49.35	-1	96	-1.04%
2018/01/30	0	0.00	1	49.40	49.30	-1	96	-1.04%
2018/01/29	2	49.70	0	0.00	49.60	2	96	2.07%
2018/01/25	1	49.75	2	49.83	49.70	-1	96	-1.04%
2018/01/24	1	49.70	1	49.70	49.80	0	96	0.00%
2018/01/22	1	49.80	1	49.90	49.75	0	96	0.00%
2018/01/19	1	49.85	1	49.95	49.75	0	96	0.00%
2018/01/18	1	49.80	3	49.90	49.75	-2	95	-2.09%
2018/01/17	2	49.83	35	49.82	49.80	-33	94	-34.80%
2018/01/16	1	49.95	24	49.99	49.85	-23	93	-24.52%
2018/01/15	58	50.60	0	0.00	50.10	58	94	61.18%
2018/01/11	1	49.60	3	49.25	49.25	-2	94	-2.12%
2018/01/10	0	0.00	1	49.70	49.60	-1	94	-1.06%
2018/01/09	2	50.10	0	0.00	49.90	2	95	2.10%
2018/01/08	1	50.60	1	50.10	50.10	0	95	0.00%
2018/01/05	1	50.60	1	50.30	50.30	0	94	0.00%
2018/01/03	2	50.65	3	50.70	50.60	-1	98	-1.01%