ABC-KY (6598)-台新券商分點個股進出

台股 » 個股 » ABC-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

ABC-KY

(6598)

股價
22.25
漲跌
▼0.35
漲幅
-1.55%
成交量
94張
產業
上市生技醫療類股
123人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

ABC-KY (6598)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
2024/12/03	0	0.00	1	22.30	22.25	-1	273	-0.37%
2024/11/25	1	22.90	0	0.00	22.80	1	362	0.28%
2024/11/21	0	0.00	2	23.15	23.30	-2	364	-0.55%
2024/11/20	1	23.50	12	23.42	23.35	-11	366	-3.00%
2024/11/19	3	23.00	3	22.83	23.00	0	367	0.00%
2024/11/18	1	23.25	1	23.10	23.05	0	371	0.00%
2024/11/13	1	23.80	1.1	23.91	23.90	-0.1	394	-0.01%
2024/11/12	3	24.48	1.1	24.48	24.35	1.9	394	0.48%
2024/11/11	3	23.25	1	23.35	23.20	2	383	0.52%
2024/11/08	0	0.00	6	22.68	22.65	-6	390	-1.54%
2024/11/07	6	22.78	0	0.00	22.55	6	407	1.47%
2024/11/05	1	22.30	0	0.00	22.30	1	435	0.23%
2024/10/29	1	22.45	0	0.00	22.45	1	453	0.22%
2024/10/28	1	22.25	17	22.23	22.45	-16	454	-3.52%
2024/10/25	0	22.45	0	0.00	22.45	0	456	0.00%
2024/10/24	2	22.65	0	0.00	22.45	2	464	0.43%
2024/10/23	3.1	22.52	4	22.70	22.50	-0.9	467	-0.19%
2024/10/21	1	22.95	0	0.00	22.85	1	514	0.19%
2024/10/18	2	22.98	3	22.47	22.40	-1	566	-0.18%
2024/10/17	1	22.75	0	0.00	22.75	1	573	0.17%
2024/10/16	2	22.70	0	0.00	22.75	2	577	0.35%
2024/10/15	1	22.85	0	0.00	22.80	1	582	0.17%
2024/10/14	0.5	23.30	8	22.91	23.20	-7.5	589	-1.27%
2024/10/11	0	0.00	1	23.20	22.95	-1	598	-0.17%
2024/10/09	0.4	23.90	0	0.00	23.75	0.4	601	0.06%
2024/10/08	2	23.75	0	0.00	24.05	2	603	0.33%
2024/10/07	3	24.68	14	24.66	24.45	-11	607	-1.81%
2024/10/04	12	23.65	5	23.40	23.40	7	600	1.17%
2024/10/01	7	22.33	2	22.65	22.85	5	598	0.84%
2024/09/30	4.1	23.32	7.5	22.87	22.85	-3.4	594	-0.57%
2024/09/27	0.5	24.45	17.2	24.45	24.45	-16.7	577	-2.89%
2024/09/26	1	22.10	14	22.35	22.25	-13	575	-2.26%
2024/09/25	2.1	21.80	0	0.00	21.80	2.1	582	0.36%
2024/09/24	0	0.00	16	21.72	21.55	-16	588	-2.72%
2024/09/23	0.1	21.75	7	21.71	21.80	-6.9	604	-1.14%
2024/09/20	5.1	22.00	18	21.94	21.80	-12.9	622	-2.07%
2024/09/19	1	21.85	0	0.00	22.00	1	631	0.16%
2024/09/18	0	0.00	35	22.26	21.95	-35	663	-5.27%
2024/09/16	0	0.00	7	21.83	21.70	-7	741	-0.94%
2024/09/13	0	0.00	5	21.60	21.60	-5	756	-0.66%
2024/09/12	0	0.00	21	21.52	21.55	-21	774	-2.71%
2024/09/11	0	0.00	10	21.33	21.35	-10	787	-1.27%
2024/09/10	12.9	22.68	2	21.70	21.75	10.9	797	1.37%
2024/09/09	5.1	21.91	4	21.93	22.00	1.1	796	0.13%
2024/09/06	0	22.10	3	22.10	22.10	-3	794	-0.38%
2024/09/05	2.3	22.04	7	22.23	22.10	-4.7	792	-0.59%
2024/09/04	1	22.20	37	22.22	22.15	-36	787	-4.57%
2024/09/03	1	23.20	5	23.30	23.10	-4	781	-0.51%
2024/09/02	1.1	23.47	5	23.50	23.50	-3.9	775	-0.50%
2024/08/30	5.1	23.99	12	24.07	23.85	-6.9	768	-0.90%
2024/08/29	15.6	24.87	31	25.36	25.15	-15.4	753	-2.04%
2024/08/28	15	24.06	47	23.65	24.20	-32	717	-4.46%
2024/08/27	5	22.12	1	22.00	22.20	4	690	0.58%
2024/08/26	11	22.51	4	22.30	22.20	7	685	1.02%
2024/08/23	2	22.20	0.4	22.25	22.25	1.6	683	0.23%
2024/08/21	1	22.35	0	0.00	22.35	1	678	0.15%
2024/08/20	2	22.78	0	0.00	22.65	2	676	0.30%
2024/08/19	15	22.69	1	23.20	22.95	14	669	2.09%
2024/08/16	5	22.50	2	22.73	22.40	3	661	0.45%
2024/08/15	7	22.09	3	22.37	22.15	4	652	0.61%
2024/08/14	1	22.30	1	22.25	22.05	0	644	0.00%
2024/08/13	4	22.18	0	0.00	22.30	4	643	0.62%
2024/08/12	3	22.27	0	0.00	22.05	3	637	0.47%
2024/08/09	6	22.61	6	23.13	23.25	0	622	0.00%
2024/08/08	5.5	21.48	4	21.53	21.45	1.5	602	0.25%
2024/08/07	1.5	21.71	8	21.61	22.00	-6.5	593	-1.10%
2024/08/06	4.8	21.60	2	21.60	21.60	2.8	569	0.50%
2024/08/05	1	24.00	3	24.00	24.00	-2	557	-0.36%
2024/08/02	1	26.60	8	26.67	26.65	-7	554	-1.26%
2024/07/31	2	25.60	13	25.83	25.75	-11	546	-2.01%
2024/07/30	0.2	25.65	3	25.57	26.20	-2.8	544	-0.52%
2024/07/29	1	26.60	1	26.00	26.00	0	541	0.00%
2024/07/26	1	28.00	4	27.81	27.70	-3	533	-0.56%
2024/07/23	3.5	28.80	4.2	28.55	29.00	-0.7	527	-0.13%
2024/07/22	40.8	30.36	12	30.00	28.80	28.8	519	5.55%
2024/07/19	16	30.63	8.5	31.09	31.65	7.5	480	1.56%
2024/07/18	1	27.60	0	0.00	28.80	1	427	0.23%
2024/07/17	0	0.00	1	26.50	26.20	-1	417	-0.24%
2024/07/16	2	25.83	0	0.00	25.75	2	413	0.48%
2024/07/15	2.3	26.18	4	26.45	26.30	-1.8	408	-0.43%
2024/07/12	5	27.80	10	27.57	27.20	-5	400	-1.25%
2024/07/11	1	29.15	1	29.05	28.90	0	390	0.00%
2024/07/10	1	29.40	5	29.04	29.05	-4	384	-1.04%
2024/07/09	0	0.00	1	29.90	29.90	-1	379	-0.26%
2024/07/08	3.2	30.83	8	30.93	31.00	-4.9	369	-1.31%
2024/07/05	0.3	30.59	3	29.10	30.00	-2.7	357	-0.77%
2024/07/04	5	28.85	1	28.75	28.80	4	349	1.14%
2024/07/03	2	29.55	13	29.28	29.25	-11	342	-3.22%
2024/07/02	5.3	29.90	0	0.00	29.70	5.3	335	1.56%
2024/07/01	2	31.05	5	31.36	31.00	-3	323	-0.93%
2024/06/28	0.1	30.45	9	30.16	30.60	-8.9	311	-2.86%
2024/06/27	8	31.70	8	32.28	30.80	0	300	0.00%
2024/06/26	4.1	30.03	7	30.16	31.00	-2.9	279	-1.04%
2024/06/25	7	29.44	5	29.96	30.25	2	261	0.77%
2024/06/24	21.2	32.51	15	31.78	30.80	6.2	249	2.46%
2024/06/21	67	33.31	25.3	33.04	33.60	41.7	215	19.38%
2024/06/20	1	30.55	0	0.00	30.55	1	134	0.74%
2024/06/19	7	27.80	2	27.80	27.80	5	117	4.25%
2024/06/18	1	24.95	9	25.18	25.30	-8	99	-8.07%
2024/06/17	1	22.55	0	0.00	23.00	1	83	1.20%
2024/06/14	1	20.95	2	20.70	20.95	-1	69	-1.43%
2024/06/12	1	20.20	0	0.00	20.25	1	63	1.58%
2024/06/06	1	19.80	0	0.00	19.85	1	65	1.53%
2024/06/04	0	0.00	2	20.00	20.00	-2	66	-3.01%
2024/06/03	1	20.45	0	0.00	20.30	1	66	1.51%
2024/05/31	1	20.15	0	0.00	20.15	1	67	1.48%
2024/05/30	0	0.00	23	20.37	20.35	-23	66	-34.39%
2024/05/29	0	0.00	0.1	20.85	20.50	-0.1	66	-0.08%
2024/05/27	5	20.78	0	22.50	20.70	5	66	7.57%
2024/05/24	10	20.78	0	0.00	20.85	10	64	15.42%
2024/05/23	4	20.76	0	0.00	20.55	4	63	6.26%
2024/05/22	2	20.90	0	0.00	20.85	2	63	3.13%
2024/05/21	3	20.78	0	0.00	20.65	3	62	4.77%
2024/05/20	0	21.10	0	0.00	20.90	0	62	0.00%
2024/05/17	1	20.70	0	0.00	21.05	1	60	1.64%
2024/05/16	0	0.00	2	19.75	19.90	-2	57	-3.47%
2024/05/15	0	0.00	1	19.70	20.00	-1	57	-1.74%
2024/05/06	0	0.00	1	19.80	20.00	-1	56	-1.76%
2024/05/03	0	0.00	2	19.80	19.75	-2	56	-3.57%
2024/05/02	0	0.00	5	19.78	19.75	-5	55	-9.06%
2024/04/30	7	19.58	0	0.00	19.75	7	55	12.67%
2024/04/29	2	19.58	0	0.00	19.85	2	54	3.66%
2024/04/24	0	0.00	0	20.00	19.80	0	53	0.00%
2024/04/23	0.1	19.85	0	0.00	19.75	0.1	52	0.10%
2024/04/19	1	20.00	0	0.00	20.10	1	52	1.91%
2024/04/15	0	20.65	0	0.00	20.35	0	49	0.00%
2024/04/12	1	20.70	0	0.00	21.00	1	48	2.08%
2024/04/11	0	0.00	2	21.55	21.30	-2	47	-4.22%
2024/04/08	0	22.90	0	0.00	21.60	0	49	0.00%
2024/03/27	1	21.45	0	0.00	21.20	1	52	1.89%
2024/03/26	0	21.85	0	0.00	21.30	0	54	0.00%
2024/03/25	0	22.90	0	0.00	21.65	0	58	0.00%
2024/03/22	0	23.00	0	0.00	21.30	0	62	0.01%
2024/03/21	1	21.20	0	0.00	21.40	1	63	1.57%
2024/03/20	0	23.00	0	0.00	21.40	0	64	0.00%
2024/03/19	0	22.20	0	0.00	21.35	0	65	0.00%
2024/03/18	0	22.00	0	0.00	21.80	0	66	0.00%
2024/03/15	0	22.08	0	0.00	21.35	0	71	0.00%
2024/03/14	0	0.00	4	21.14	21.85	-4	78	-5.07%
2024/03/13	0	22.20	4	21.60	21.75	-4	79	-5.01%
2024/03/12	1	21.80	1	21.90	21.80	0	82	0.00%
2024/03/11	0	23.33	0	0.00	21.85	0	87	0.01%
2024/03/08	0	24.00	1	22.30	22.20	-1	105	-0.95%
2024/03/07	0	0.00	4	22.30	22.60	-4	114	-3.49%
2024/03/06	1	22.60	0	0.00	22.65	1	116	0.86%
2024/03/01	0	24.25	0	0.00	22.85	0	141	0.00%
2024/02/29	1	22.85	0	0.00	22.85	1	151	0.66%
2024/02/27	2	23.05	0	0.00	23.05	2	150	1.33%
2024/02/26	0	24.40	0	0.00	23.45	0	151	0.00%
2024/02/23	0	24.28	0	0.00	23.60	0	151	0.00%
2024/02/21	1	23.60	0	0.00	23.60	1	152	0.66%
2024/02/20	0	24.15	0	0.00	23.45	0	152	0.00%
2024/02/05	0	23.95	0	0.00	22.90	0	159	0.00%
2024/01/31	0	24.35	1	22.75	22.75	-1	162	-0.62%
2024/01/30	1	22.70	0	0.00	22.70	1	163	0.61%
2024/01/29	0	0.00	1	22.95	22.95	-1	163	-0.61%
2024/01/22	0	0.00	2	23.00	23.05	-2	165	-1.21%
2024/01/19	0	0.00	4	22.98	22.90	-4	165	-2.42%
2024/01/18	0	24.05	0	0.00	23.05	0	165	0.00%
2024/01/17	3	23.25	0	0.00	23.20	3	164	1.83%
2024/01/15	0	0.00	1	24.40	24.10	-1	163	-0.61%
2024/01/09	4	24.40	0	0.00	24.40	4	168	2.37%
2024/01/08	0	24.95	4.1	25.20	25.00	-4.1	167	-2.44%
2024/01/04	0	0.00	1	25.95	25.55	-1	166	-0.60%
2024/01/03	7	26.21	0	0.00	26.30	7	166	4.22%
2023/12/29	0	0.00	0.5	25.20	25.30	-0.5	163	-0.31%
2023/12/28	0	0.00	0	25.85	25.35	0	163	0.00%
2023/12/27	1	25.90	0	0.00	25.90	1	162	0.61%
2023/12/21	0	0.00	2	26.60	26.50	-2	159	-1.26%
2023/12/20	1	27.00	0.3	27.00	26.80	0.7	156	0.43%
2023/12/19	1	26.70	0	0.00	26.95	1	153	0.65%
2023/12/18	1	26.40	5	26.10	26.15	-4	148	-2.69%
2023/12/15	1	26.10	0	0.00	26.30	1	147	0.68%
2023/12/14	0	0.00	42	25.70	25.85	-42	145	-28.77%
2023/12/13	0.1	26.18	0	0.00	26.00	0.1	144	0.07%
2023/12/11	1	26.90	13.2	27.08	26.90	-12.2	138	-8.78%
2023/12/08	1	25.20	0	0.00	25.20	1	130	0.77%
2023/12/07	5	25.25	1	25.50	25.00	4	128	3.11%
2023/12/06	5	25.65	1	25.70	25.65	4	126	3.17%
2023/12/05	41	27.12	24	26.66	26.90	17	120	14.07%
2023/12/04	1	24.15	1	26.05	26.05	0	102	0.00%
2023/12/01	1	23.80	0	0.00	23.70	1	92	1.08%
2023/11/30	2	23.38	0	0.00	23.45	2	90	2.22%
2023/11/29	8	23.72	4	23.69	23.90	4	87	4.58%
2023/11/28	14.5	24.28	2	24.45	24.75	12.5	79	15.76%
2023/11/27	2	22.95	2	22.90	22.95	0	63	0.00%
2023/11/16	1	20.60	0	0.00	20.55	1	53	1.87%
2023/11/15	2	20.45	0	0.00	20.50	2	52	3.78%
2023/11/13	0	0.00	1	20.35	20.35	-1	53	-1.87%
2023/11/07	1	21.40	0	0.00	21.30	1	48	2.08%
2023/11/02	0	21.30	0	0.00	21.25	0	49	0.00%
2023/10/27	0	21.45	0	0.00	21.40	0	48	0.00%
2023/10/18	1	21.50	2	21.70	21.40	-1	51	-1.94%
2023/10/17	2	22.15	0	0.00	22.00	2	49	4.00%
2023/10/04	0	0.00	4	23.10	23.30	-4	51	-7.72%
2023/10/03	0	24.00	0	0.00	23.25	0	51	0.00%
2023/09/27	0	0.00	0.1	24.90	24.10	-0.1	53	-0.19%
2023/09/25	0	0.00	1	24.00	24.20	-1	55	-1.82%
2023/09/21	0	24.00	0	0.00	24.00	0	55	0.01%
2023/09/19	3	24.00	0	0.00	23.95	3	55	5.36%
2023/09/12	1	24.00	0	0.00	23.95	1	58	1.72%
2023/09/11	1	24.10	0	0.00	24.10	1	59	1.69%
2023/09/04	1	24.40	0	0.00	24.25	1	61	1.63%
2023/09/01	0	0.00	1	24.60	24.40	-1	61	-1.63%
2023/08/31	1	24.50	0	0.00	24.50	1	62	1.61%
2023/08/30	0	0.00	1	24.50	24.50	-1	62	-1.59%
2023/08/29	1	24.40	0	0.00	24.40	1	63	1.58%
2023/08/24	0	24.95	0	0.00	24.75	0	63	0.00%
2023/08/22	0	0.00	1	23.45	25.15	-1	63	-1.57%
2023/08/18	2	23.95	2	23.88	24.00	0	63	0.00%
2023/08/17	1	24.00	0	0.00	24.30	1	62	1.60%
2023/08/11	3	24.68	0	0.00	24.55	3	60	5.00%
2023/08/01	0	0.00	1	25.20	25.20	-1	60	-1.66%
2023/07/28	0	25.90	0	0.00	25.25	0	60	0.00%
2023/07/24	3	25.83	0	0.00	26.00	3	59	5.05%
2023/07/21	1	26.30	10	26.21	26.20	-9	59	-15.22%
2023/07/18	0	0.00	3	26.80	26.30	-3	61	-4.87%
2023/07/17	0	0.00	1	26.90	26.65	-1	63	-1.58%
2023/07/13	0	0.00	1	26.50	26.30	-1	66	-1.51%
2023/07/11	2	26.45	0	0.00	26.50	2	71	2.80%
2023/07/05	0	27.20	1	27.00	26.90	-1	74	-1.34%
2023/07/04	1	27.00	0	0.00	27.05	1	74	1.34%
2023/07/03	0	0.00	7	27.31	27.25	-7	76	-9.17%
2023/06/30	2	27.20	2	27.28	27.35	0	77	0.00%
2023/06/29	1	27.20	3	27.28	27.15	-2	78	-2.56%
2023/06/28	0	0.00	2	27.15	27.00	-2	90	-2.21%
2023/06/27	0	0.00	7	27.14	27.05	-7	92	-7.59%
2023/06/19	0	0.00	0	29.80	27.30	0	98	-0.01%
2023/06/16	3	27.00	0	0.00	27.15	3	99	3.03%
2023/06/15	1	26.65	0	0.00	26.80	1	98	1.01%
2023/06/14	0	0.00	1	27.20	26.80	-1	98	-1.01%
2023/06/12	2	27.05	1	27.10	27.05	1	100	1.00%
2023/06/09	0	0.00	2	27.15	27.15	-2	100	-1.98%
2023/06/08	0	0.00	3	27.07	27.10	-3	102	-2.91%
2023/06/07	4	27.18	0	0.00	27.25	4	108	3.70%
2023/06/06	0	0.00	2	27.10	27.20	-2	120	-1.66%
2023/06/05	0	0.00	2	27.60	27.35	-2	121	-1.64%
2023/05/30	0	0.00	1	27.55	27.50	-1	136	-0.73%
2023/05/29	0	0.00	1	27.65	27.65	-1	137	-0.73%
2023/05/24	0	0.00	1	27.95	28.10	-1	152	-0.66%
2023/05/23	0	0.00	2	27.68	27.65	-2	153	-1.30%
2023/05/22	0	0.00	2	27.30	27.35	-2	156	-1.28%
2023/05/19	0.2	26.95	5	26.92	26.95	-4.8	157	-3.05%
2023/05/18	0	0.00	1	26.95	26.85	-1	157	-0.64%
2023/05/17	0.1	26.90	2	26.78	26.80	-1.9	158	-1.21%
2023/05/16	0	0.00	1	26.85	26.60	-1	158	-0.63%
2023/05/15	0	28.00	0	0.00	26.45	0	161	0.00%
2023/05/12	0	0.00	2	27.13	27.00	-2	164	-1.22%
2023/05/11	2	27.30	2	27.20	27.20	0	165	0.00%
2023/05/09	0	0.00	1	27.75	27.75	-1	171	-0.58%
2023/05/04	0	0.00	1	27.80	27.80	-1	178	-0.56%
2023/05/03	0	0.00	1	27.50	27.35	-1	180	-0.55%
2023/04/28	0	0.00	2	27.58	27.55	-2	182	-1.10%
2023/04/27	0	0.00	2	27.28	27.15	-2	182	-1.09%
2023/04/25	0.1	28.00	0	0.00	27.35	0.1	184	0.05%
2023/04/24	0	0.00	0	29.50	28.00	0	184	0.00%
2023/04/20	2	28.00	1.1	28.16	28.05	0.9	189	0.49%
2023/04/19	2	28.30	0	0.00	28.35	2	191	1.04%
2023/04/18	2.2	28.30	0	0.00	28.35	2.2	193	1.14%
2023/04/14	2	28.88	5	28.92	28.65	-3	199	-1.51%
2023/04/12	0	0.00	2	29.95	29.60	-2	242	-0.83%
2023/04/11	2	29.45	1	29.45	29.35	1	279	0.36%
2023/04/10	0	31.10	1.1	29.61	29.40	-1.1	280	-0.38%
2023/04/07	1	29.35	0	0.00	29.45	1	283	0.35%
2023/04/06	0	0.00	2	29.48	29.50	-2	291	-0.69%
2023/03/31	0	0.00	2	29.00	29.00	-2	296	-0.67%
2023/03/29	4	29.96	3	30.33	29.30	1	300	0.33%
2023/03/27	0	0.00	10	29.53	29.25	-10	318	-3.14%
2023/03/24	1	29.05	2	28.98	28.80	-1	338	-0.30%
2023/03/23	1	28.25	2	28.55	28.50	-1	352	-0.28%
2023/03/22	0	0.00	2	28.60	28.55	-2	432	-0.46%
2023/03/21	0	0.00	1	28.45	28.40	-1	445	-0.22%
2023/03/20	1	28.35	0	30.80	28.30	1	459	0.21%
2023/03/17	0	28.95	0	0.00	28.60	0	458	0.00%
2023/03/16	2	29.13	6	28.78	28.60	-4	459	-0.87%
2023/03/15	2	29.13	0	30.84	29.10	2	458	0.43%
2023/03/14	4	28.55	1.1	28.74	28.60	2.9	457	0.64%
2023/03/13	4.2	28.68	0	0.00	28.60	4.2	461	0.91%
2023/03/10	2	29.50	6	29.95	29.50	-4	460	-0.87%
2023/03/09	4	30.68	11	29.96	30.20	-7	456	-1.53%
2023/03/08	4	28.88	0	0.00	28.90	4	445	0.90%
2023/03/07	6	29.29	1	29.65	29.25	5	445	1.12%
2023/03/06	4	29.28	3	29.48	29.50	1	445	0.22%
2023/03/03	1	29.30	3	29.32	29.55	-2	443	-0.45%
2023/03/02	2	28.48	30	28.77	28.95	-28	438	-6.38%
2023/03/01	5	27.97	0	0.00	28.10	5	434	1.15%
2023/02/24	3	28.25	2	28.20	28.10	1	433	0.23%
2023/02/23	1	29.00	5	28.57	28.75	-4	431	-0.93%
2023/02/22	1	27.75	0	0.00	27.90	1	428	0.23%
2023/02/21	0	0.00	4	28.00	27.95	-4	433	-0.92%
2023/02/20	4	28.14	1	28.25	28.00	3	434	0.69%
2023/02/17	0	0.00	8	28.10	28.10	-8	431	-1.85%
2023/02/15	1	28.10	0	0.00	28.05	1	432	0.23%
2023/02/13	3	28.13	0	0.00	28.05	3	433	0.69%
2023/02/10	3	28.37	0	0.00	28.25	3	433	0.69%
2023/02/09	1	28.90	1	29.45	28.80	0	431	0.00%
2023/02/08	0	0.00	2	29.15	28.95	-2	432	-0.46%
2023/02/07	1	29.60	4	29.36	29.05	-3	432	-0.69%
2023/02/06	1	29.20	3	29.02	28.85	-2	430	-0.46%
2023/02/03	1	28.35	2	28.70	28.70	-1	428	-0.23%
2023/02/02	1	28.90	7	28.74	28.60	-6	428	-1.40%
2023/02/01	3	28.45	0	0.00	28.50	3	426	0.70%
2023/01/17	0	0.00	1	27.65	27.80	-1	429	-0.23%
2023/01/16	2	28.13	15	28.11	28.00	-13	429	-3.02%
2023/01/13	2	27.85	1	28.00	27.85	1	431	0.23%
2023/01/12	3	28.15	0	0.00	27.75	3	431	0.70%
2023/01/11	3	28.22	12	28.23	28.10	-9	431	-2.08%
2023/01/10	3.4	28.76	4	28.73	28.40	-0.6	429	-0.13%
2023/01/09	6.4	28.66	11	28.80	28.85	-4.6	427	-1.07%
2023/01/06	8.3	29.00	0	0.00	28.85	8.3	427	1.94%
2023/01/05	1.5	29.38	1	29.95	29.20	0.5	430	0.12%
2023/01/04	3	29.67	7	29.84	29.55	-4	429	-0.92%
2023/01/03	15	30.24	9	30.74	30.25	6	427	1.40%
2022/12/30	22	30.82	16	30.92	31.00	6	418	1.43%
2022/12/29	14	31.17	15	30.65	30.75	-1	382	-0.26%
2022/12/28	2	29.00	0	0.00	29.25	2	345	0.58%
2022/12/27	10	29.23	5	29.25	29.15	5	344	1.45%
2022/12/26	2	30.65	5	30.99	29.75	-3	343	-0.87%
2022/12/23	12	30.28	11	30.38	30.00	1	335	0.30%
2022/12/22	1	29.50	0	0.00	29.85	1	333	0.30%
2022/12/21	1	29.30	0	0.00	28.85	1	334	0.30%
2022/12/20	16.2	29.58	1	30.70	29.10	15.2	334	4.54%
2022/12/19	5	31.15	3	31.52	31.15	2	331	0.60%
2022/12/16	11	30.92	8	31.09	30.00	3	314	0.95%
2022/12/15	2	30.68	3	30.55	30.30	-1	302	-0.33%
2022/12/14	17	32.70	19	32.47	31.55	-2	290	-0.69%
2022/12/13	0	0.00	7	30.87	31.50	-7	214	-3.26%
2022/12/12	3	29.30	14	29.22	28.65	-11	204	-5.37%
2022/12/09	1	27.50	0	0.00	27.60	1	194	0.51%
2022/12/08	3	27.50	0	0.00	27.35	3	198	1.51%
2022/12/06	3	28.32	1	27.85	27.55	2	219	0.91%
2022/12/05	2	28.33	0	0.00	28.20	2	226	0.88%
2022/12/02	3	27.93	2	27.70	27.70	1	229	0.44%
2022/12/01	0	0.00	1	28.15	27.50	-1	232	-0.43%
2022/11/28	1	26.55	0	0.00	26.55	1	287	0.35%
2022/11/25	5	26.95	0	0.00	26.90	5	311	1.60%
2022/11/24	1	28.00	0	0.00	27.70	1	395	0.25%
2022/11/23	1	28.00	2	27.70	27.70	-1	403	-0.25%
2022/11/22	8	27.34	0	0.00	27.30	8	409	1.95%
2022/11/21	10	28.10	1	28.15	27.85	9	418	2.15%
2022/11/18	1	28.90	1	28.70	28.30	0	435	0.00%
2022/11/17	3	28.13	9	28.19	28.40	-6	442	-1.36%
2022/11/16	0	0.00	2	27.50	27.20	-2	450	-0.44%
2022/11/14	0	0.00	3	26.85	26.90	-3	563	-0.53%
2022/11/11	6	27.03	0	0.00	26.50	6	584	1.03%
2022/11/09	0	0.00	1	26.75	26.50	-1	598	-0.17%
2022/11/07	0	0.00	1	25.50	25.70	-1	600	-0.17%
2022/11/04	0	0.00	15	25.27	25.55	-15	602	-2.49%
2022/11/03	0	0.00	2	25.00	25.05	-2	600	-0.33%
2022/11/02	0	0.00	13	25.11	25.05	-13	600	-2.16%
2022/11/01	18	24.80	0	0.00	24.80	18	599	3.00%
2022/10/28	3	24.15	0	0.00	23.80	3	605	0.50%
2022/10/26	0	0.00	1	24.05	23.95	-1	619	-0.16%
2022/10/25	17	23.99	0	0.00	23.70	17	621	2.74%
2022/10/21	1	24.80	0	0.00	24.75	1	620	0.16%
2022/10/18	2	25.75	0	0.00	25.90	2	628	0.32%
2022/10/17	0	0.00	2	25.40	25.70	-2	633	-0.32%
2022/10/13	6	25.48	4	25.61	25.10	2	634	0.32%
2022/10/12	1	26.00	1	26.15	26.40	0	631	0.00%
2022/10/11	4	26.38	0	0.00	26.30	4	633	0.63%
2022/10/06	2	28.15	0	0.00	27.70	2	635	0.31%
2022/10/05	3	27.87	1	28.10	27.70	2	639	0.31%
2022/10/04	2	27.85	0	0.00	27.95	2	650	0.31%
2022/10/03	0	0.00	6	27.55	27.50	-6	656	-0.91%
2022/09/29	1	27.80	2	27.95	27.60	-1	662	-0.15%
2022/09/28	6	27.07	6	26.98	26.55	0	664	0.00%
2022/09/27	1	27.50	5	27.93	28.05	-4	663	-0.60%
2022/09/26	6	27.58	2	27.20	27.20	4	666	0.60%
2022/09/23	0	0.00	1	29.10	28.85	-1	671	-0.15%
2022/09/22	12	30.34	13	29.78	29.60	-1	679	-0.15%
2022/09/21	2.3	28.78	1	28.65	28.60	1.3	675	0.19%
2022/09/20	1	29.30	2	29.40	29.30	-1	679	-0.15%
2022/09/19	1	29.70	1	29.50	29.45	0	685	0.00%
2022/09/15	0	0.00	1	30.75	30.35	-1	704	-0.14%
2022/09/14	8	31.08	1	31.40	30.60	7	708	0.99%
2022/09/13	3	31.33	2	31.30	31.15	1	705	0.14%
2022/09/08	3	31.08	3	31.47	31.85	0	712	0.00%
2022/09/07	0	0.00	4	30.59	30.75	-4	713	-0.56%
2022/09/06	7	31.36	8	30.53	30.30	-1	714	-0.14%
2022/09/05	5	32.63	2	31.95	31.85	3	711	0.42%
2022/09/02	5	33.47	19	33.78	33.70	-14	711	-1.97%
2022/09/01	5	33.46	6	33.58	32.60	-1	702	-0.14%
2022/08/31	43	33.62	45	33.67	33.55	-2	690	-0.29%
2022/08/30	4	31.68	7	31.86	31.85	-3	613	-0.49%
2022/08/29	1	31.05	0	0.00	31.20	1	612	0.16%
2022/08/26	6	31.92	9	31.78	31.65	-3	617	-0.49%
2022/08/25	3	31.95	2	32.18	32.25	1	624	0.16%
2022/08/24	5	32.13	2	32.13	32.25	3	616	0.49%
2022/08/23	9	32.32	2.6	32.67	31.85	6.4	617	1.04%
2022/08/22	9	33.71	11.4	33.59	33.00	-2.4	624	-0.39%
2022/08/19	48	33.48	50	33.86	33.60	-2	603	-0.33%
2022/08/18	3	30.33	12	30.66	31.90	-9	542	-1.66%
2022/08/17	7	29.62	1	30.40	29.00	6	536	1.12%
2022/08/16	8	29.31	9	29.26	29.30	-1	545	-0.18%
2022/08/15	0	0.00	14	28.56	28.50	-14	569	-2.46%
2022/08/12	0	0.00	2	27.90	27.85	-2	584	-0.34%
2022/08/11	2	27.15	0	0.00	27.15	2	652	0.31%
2022/08/10	1	26.70	0	0.00	26.80	1	708	0.14%
2022/08/09	3	27.03	1	27.60	26.75	2	723	0.28%
2022/08/08	1	26.60	2	27.20	27.30	-1	744	-0.13%
2022/08/05	0	0.00	3	26.95	27.35	-3	772	-0.39%
2022/08/04	10	26.20	3	26.10	26.10	7	813	0.86%
2022/08/03	6	26.82	2	26.88	26.65	4	928	0.43%
2022/08/02	9	27.57	0	0.00	27.20	9	993	0.91%
2022/08/01	5	28.43	1	28.85	28.80	4	1,058	0.38%
2022/07/29	0	0.00	5	28.21	28.25	-5	1,199	-0.42%
2022/07/28	3	28.42	0	0.00	28.40	3	1,305	0.23%
2022/07/26	8	28.99	0	0.00	28.90	8	1,495	0.54%
2022/07/25	2	30.20	8	30.90	29.50	-6	1,510	-0.40%
2022/07/22	0	0.00	8	30.19	29.95	-8	1,552	-0.52%
2022/07/21	0	0.00	2	29.45	29.55	-2	1,584	-0.13%
2022/07/20	1	28.90	3	29.00	29.10	-2	1,622	-0.12%
2022/07/18	0	0.00	3	29.33	29.15	-3	1,686	-0.18%
2022/07/15	5	28.52	0	0.00	28.55	5	1,716	0.29%
2022/07/14	1	28.65	1	29.50	29.40	0	1,781	0.00%
2022/07/13	5	28.80	4	28.90	28.90	1	1,871	0.05%
2022/07/12	12	28.29	6	28.03	27.85	6	2,601	0.23%
2022/07/11	6	29.81	2	30.48	30.25	4	2,890	0.14%
2022/07/08	5	30.78	10	30.72	30.45	-5	3,042	-0.16%
2022/07/07	1	30.70	0	0.00	30.70	1	3,147	0.03%
2022/07/06	3	31.05	0	0.00	30.30	3	3,355	0.09%
2022/07/05	3	31.33	2	31.03	31.25	1	3,398	0.03%
2022/07/04	1	30.25	1	30.75	30.90	0	3,504	0.00%
2022/07/01	2	30.42	1.2	30.27	30.35	0.8	3,568	0.02%
2022/06/30	2.4	31.41	2	31.55	31.20	0.4	3,599	0.01%
2022/06/29	15	33.47	1	33.40	33.30	14	3,624	0.39%
2022/06/28	3	33.72	5	33.92	33.10	-2	3,647	-0.05%
2022/06/27	1	34.10	1	34.00	33.95	0	3,646	0.00%
2022/06/24	7	32.91	12	32.94	33.20	-5	3,641	-0.14%
2022/06/23	10	33.65	11	33.76	33.00	-1	3,653	-0.03%
2022/06/22	1.1	32.81	3	33.00	32.65	-1.9	3,638	-0.05%
2022/06/21	20	33.88	25	33.86	34.05	-5	3,633	-0.14%
2022/06/20	4	32.47	0	0.00	31.70	4	3,621	0.11%
2022/06/17	1	33.50	13	33.58	33.80	-12	3,610	-0.33%
2022/06/16	1	35.20	4	34.46	34.05	-3	3,605	-0.08%
2022/06/15	1	34.80	0	0.00	34.65	1	3,599	0.03%
2022/06/14	3.2	33.88	8	33.80	34.25	-4.8	3,600	-0.13%
2022/06/13	7	34.94	1	35.50	34.55	6	3,593	0.17%
2022/06/10	2	36.45	2	36.65	36.35	0	3,581	0.00%
2022/06/09	1	36.15	2	36.13	36.00	-1	3,565	-0.03%
2022/06/08	2	35.85	0	0.00	35.95	2	3,554	0.06%
2022/06/07	2	35.75	0	0.00	35.75	2	3,549	0.06%
2022/06/06	0	0.00	7	35.92	36.00	-7	3,544	-0.20%
2022/06/01	1	34.85	5	35.00	34.85	-4	3,521	-0.11%
2022/05/31	2	34.90	2	34.95	34.80	0	3,513	0.00%
2022/05/30	13	34.12	6	34.53	34.80	7	3,502	0.20%
2022/05/27	4	33.23	3	33.30	33.35	1	3,481	0.03%
2022/05/26	16	33.64	8	33.59	33.15	8	3,471	0.23%
2022/05/25	9	34.38	7	34.65	33.85	2	3,455	0.06%
2022/05/24	11	34.60	5	34.47	34.05	6	3,445	0.17%
2022/05/23	8	34.28	13.3	34.73	35.70	-5.3	3,430	-0.15%
2022/05/20	3	35.43	1	35.20	35.30	2	3,407	0.06%
2022/05/19	24	36.19	24	35.84	34.55	0	3,393	0.00%
2022/05/18	37	36.73	42	36.52	35.75	-5	3,325	-0.15%
2022/05/17	3	35.07	2	35.25	35.30	1	3,270	0.03%
2022/05/16	6	34.42	12	34.52	35.10	-6	3,259	-0.18%
2022/05/13	7	34.22	17	34.29	34.55	-10	3,243	-0.31%
2022/05/12	44	35.18	30	34.48	34.00	14	3,224	0.43%
2022/05/11	141	35.45	145	35.06	36.70	-4	3,197	-0.13%	大買/大賣/
2022/05/10	45.4	36.03	75	36.13	35.40	-29.7	3,087	-0.96%
2022/05/09	41	40.53	38	40.76	39.00	3	3,022	0.10%
2022/05/06	229	41.73	233	41.66	40.50	-4	2,954	-0.14%	大買/大賣/
2022/05/05	183	41.05	210	40.69	40.00	-27	2,817	-0.96%	大買/大賣/
2022/05/04	79	41.98	71.8	42.40	39.75	7.2	2,720	0.26%
2022/05/03	6.2	43.82	7	44.14	44.00	-0.8	2,576	-0.03%
2022/04/29	4.3	44.12	3	44.02	44.45	1.3	2,576	0.05%
2022/04/28	32.5	47.55	21	46.72	45.10	11.5	2,578	0.45%
2022/04/27	18	45.01	29	44.97	46.75	-11	2,548	-0.43%
2022/04/26	36.5	42.45	17	42.71	42.50	19.5	2,529	0.77%
2022/04/25	16	47.73	23.1	47.21	45.90	-7.1	2,519	-0.28%
2022/04/22	9	49.66	20	49.57	49.35	-11	2,512	-0.44%
2022/04/21	30	51.56	36	50.94	50.60	-6	2,550	-0.24%
2022/04/20	46.6	53.15	12.5	52.73	54.00	34.1	2,602	1.31%
2022/04/19	73.8	52.24	44	52.02	51.30	29.8	2,592	1.15%
2022/04/18	705	59.00	583	59.29	56.80	122	2,574	4.74%	大買/大賣/鉅額交易
2022/04/15	207	53.39	195	54.13	55.20	12	1,991	0.60%	大買/大賣/
2022/04/14	54	49.62	37	49.37	50.20	17	1,769	0.96%
2022/04/13	30	47.23	40	47.01	45.70	-10	1,634	-0.61%
2022/04/12	63	50.48	56	50.21	48.85	7	1,536	0.46%
2022/04/11	5	46.51	9	46.68	47.60	-4	1,343	-0.30%
2022/04/08	45	43.39	28	44.06	43.30	17	1,301	1.31%
2022/04/07	35	38.84	42	39.49	41.10	-7	1,201	-0.58%
2022/04/06	45	37.89	44	37.87	37.40	1	1,138	0.09%
2022/04/01	6	37.17	6	37.25	35.60	0	1,101	0.00%
2022/03/31	2	35.30	11	35.72	36.50	-9	1,067	-0.84%
2022/03/30	2	34.43	0	0.00	34.50	2	1,044	0.19%
2022/03/29	2	32.65	8	32.94	32.70	-6	1,044	-0.57%
2022/03/28	13	34.64	8	34.85	33.95	5	1,043	0.48%
2022/03/25	3	32.92	0	0.00	32.60	3	1,038	0.29%
2022/03/24	3	33.10	3	33.33	33.65	0	1,078	0.00%
2022/03/23	0	0.00	2	33.33	33.15	-2	1,082	-0.18%
2022/03/22	1	33.30	3	32.70	32.75	-2	1,088	-0.18%
2022/03/21	2	32.60	3	32.35	32.60	-1	1,111	-0.09%
2022/03/18	1	32.95	0	0.00	32.60	1	1,162	0.09%
2022/03/17	3	31.50	3	32.20	32.35	0	1,190	0.00%
2022/03/15	13	30.86	2	30.88	30.50	11	1,230	0.89%
2022/03/14	1	32.05	1	31.70	31.70	0	1,239	0.00%
2022/03/11	1	31.25	1	31.65	31.30	0	1,246	0.00%
2022/03/08	2	32.08	0	0.00	31.40	2	1,264	0.16%
2022/03/07	9	32.42	0	0.00	32.05	9	1,275	0.71%
2022/03/04	1	33.60	2	33.55	33.55	-1	1,293	-0.08%
2022/03/03	1	34.90	0	0.00	34.25	1	1,306	0.08%
2022/02/25	1	34.20	1	34.35	34.40	0	1,329	0.00%
2022/02/24	2	33.83	6	33.84	33.70	-4	1,327	-0.30%
2022/02/23	1	35.00	2	35.08	35.00	-1	1,322	-0.08%
2022/02/22	2	35.80	12	34.85	34.75	-10	1,319	-0.76%
2022/02/21	0	0.00	1	36.15	36.20	-1	1,313	-0.08%
2022/02/18	0	0.00	1	36.90	36.60	-1	1,309	-0.08%
2022/02/17	0	0.00	5	36.55	36.65	-5	1,306	-0.38%
2022/02/16	3	37.38	5	37.60	37.35	-2	1,302	-0.15%
2022/02/15	1	37.25	16	37.26	37.20	-15	1,298	-1.15%
2022/02/14	5	38.40	9	38.38	37.85	-4	1,291	-0.31%
2022/02/11	6	40.97	6	41.52	40.20	0	1,284	0.00%
2022/02/10	5	40.79	3	41.50	41.55	2	1,266	0.16%
2022/02/09	2	39.50	13	39.95	40.05	-11	1,255	-0.88%
2022/02/08	7	39.23	2	38.40	39.20	5	1,250	0.40%
2022/02/07	9	39.89	2	39.95	39.80	7	1,244	0.56%
2022/01/26	6	39.70	11	39.76	39.80	-5	1,238	-0.40%
2022/01/25	35	42.57	4	42.63	41.10	31	1,225	2.53%
2022/01/24	35	44.34	41	44.05	44.45	-6	1,208	-0.50%
2022/01/21	18	42.80	12	42.99	42.00	6	1,177	0.51%
2022/01/20	11	42.39	19	41.62	41.55	-8	1,157	-0.69%
2022/01/19	56	44.66	58	43.97	43.75	-2	1,140	-0.18%
2022/01/18	11	44.29	20	44.69	44.05	-9	1,123	-0.80%
2022/01/17	16	47.96	11	48.18	46.50	5	1,092	0.46%
2022/01/14	45	49.65	59	49.79	47.65	-14	1,061	-1.32%
2022/01/13	75	50.54	86	50.31	49.50	-11	992	-1.11%
2022/01/12	86	49.44	47	49.13	48.65	39	905	4.31%
2022/01/11	113	49.13	63	48.69	47.90	50	846	5.91%	大買/
2022/01/10	86	51.96	93	52.22	53.20	-7	774	-0.90%
2022/01/07	36	47.51	29	47.16	48.40	7	622	1.13%
2022/01/06	31	44.55	27	43.70	44.00	4	543	0.74%
2022/01/05	5	42.06	12	43.18	42.50	-7	520	-1.35%
2022/01/04	15	43.99	5.5	43.70	44.20	9.5	509	1.86%
2022/01/03	0	0.00	1	41.90	41.80	-1	490	-0.20%
2021/12/29	4	40.85	1	40.65	40.65	3	476	0.63%
2021/12/28	1	41.90	2	41.65	41.45	-1	472	-0.21%
2021/12/27	3	43.13	2	42.00	42.00	1	473	0.21%
2021/12/24	2	44.03	3	43.47	42.40	-1	471	-0.21%
2021/12/23	2	44.33	2	44.35	44.10	0	464	0.00%
2021/12/22	4	44.63	4	44.48	44.75	0	459	0.00%
2021/12/21	1	45.45	12	44.76	44.50	-11	454	-2.42%
2021/12/20	10	48.73	7	47.44	47.40	3	439	0.68%
2021/12/17	3	45.40	0	0.00	45.40	3	397	0.75%
2021/12/16	1	42.40	1.1	42.50	41.30	-0.1	390	-0.03%
2021/12/15	12	42.13	31	41.76	41.35	-19	383	-4.96%
2021/12/14	62.5	48.89	68	46.97	44.30	-5.5	360	-1.52%
2021/12/13	59.1	48.12	39	47.83	49.00	20.1	307	6.54%
2021/12/10	33	45.62	29	45.40	46.10	4	279	1.43%
2021/12/09	25	42.76	19	43.68	42.80	6	252	2.38%
2021/12/08	8	40.29	10	40.34	41.05	-2	230	-0.87%
2021/12/07	7	38.54	13	38.69	38.85	-6	217	-2.76%
2021/12/06	27	37.73	18	37.79	37.65	9	217	4.14%
2021/12/03	3	35.60	2	35.55	35.75	1	226	0.44%
2021/12/02	3	36.52	0	0.00	36.35	3	237	1.27%
2021/12/01	16	36.76	9	36.61	36.60	7	227	3.07%
2021/11/30	13	37.01	17	35.62	35.25	-4	214	-1.86%
2021/11/29	4	37.69	9	38.52	38.55	-5	193	-2.58%
2021/11/26	4	35.55	3	35.45	35.05	1	178	0.56%
2021/11/25	1	33.90	0	0.00	33.90	1	162	0.61%
2021/11/24	16	33.92	14	34.00	34.45	2	158	1.26%
2021/11/22	1	30.60	0	0.00	31.30	1	148	0.67%
2021/11/19	0	0.00	4	30.31	30.25	-4	147	-2.71%
2021/11/15	3	30.60	2	30.50	30.65	1	153	0.65%
2021/11/11	0	0.00	1	31.20	31.10	-1	158	-0.63%
2021/11/03	1	32.30	2	32.40	32.20	-1	169	-0.59%
2021/10/29	2	33.00	1	32.95	32.60	1	172	0.58%
2021/10/28	0	0.00	15	32.38	32.75	-15	173	-8.64%
2021/10/22	10	31.60	1	31.60	31.15	9	176	5.11%
2021/10/20	1	31.95	0	0.00	31.95	1	179	0.56%
2021/10/19	1	31.90	0	0.00	31.90	1	182	0.55%
2021/10/12	3	30.45	5	30.87	30.70	-2	216	-0.92%
2021/10/07	2	31.83	0	0.00	31.75	2	224	0.89%
2021/10/06	1	31.85	1	31.55	30.90	0	229	0.00%
2021/10/05	1	30.55	0	0.00	31.20	1	233	0.43%
2021/10/04	4	32.25	2	31.23	31.00	2	236	0.85%
2021/10/01	0	0.00	2	34.80	34.30	-2	231	-0.86%
2021/09/30	0	0.00	1	34.60	35.00	-1	234	-0.43%
2021/09/29	0	0.00	13	35.25	34.55	-13	237	-5.47%
2021/09/17	0	0.00	0.2	35.05	36.40	-0.2	261	-0.09%
2021/09/15	0	0.00	1	36.85	36.55	-1	268	-0.37%
2021/09/14	2	37.58	0	0.00	37.15	2	272	0.73%
2021/09/13	2	37.40	0	0.00	37.20	2	281	0.71%
2021/09/10	0	0.00	26	37.82	37.70	-26	289	-8.97%
2021/09/09	2	39.40	4	39.44	37.95	-2	298	-0.67%
2021/09/08	67	41.97	61	41.91	40.95	6	294	2.04%
2021/09/07	51	40.51	30	40.39	39.90	21	283	7.41%
2021/09/02	0	0.00	1	38.35	38.10	-1	391	-0.26%
2021/09/01	1	38.35	1	38.50	38.50	0	444	0.00%
2021/08/31	1	38.30	0	0.00	38.35	1	512	0.20%
2021/08/30	1	38.70	0	0.00	38.65	1	536	0.19%
2021/08/27	0.5	39.00	0	0.00	38.80	0.5	553	0.09%
2021/08/26	2	39.00	0	0.00	38.55	2	564	0.35%
2021/08/23	1	37.80	0	0.00	37.85	1	612	0.16%
2021/08/20	1	36.80	0	0.00	36.85	1	623	0.16%
2021/08/19	1	37.00	2	36.85	36.85	-1	636	-0.16%
2021/08/18	6	37.08	6	37.03	37.35	0	666	0.00%
2021/08/17	0	0.00	1	38.35	38.00	-1	695	-0.14%
2021/08/16	2	39.00	2	38.40	38.30	0	754	0.00%
2021/08/13	0	0.00	1	39.50	39.50	-1	787	-0.13%
2021/08/12	1	39.85	2.8	39.33	39.70	-1.8	850	-0.21%
2021/08/11	5	40.59	3	40.50	39.30	2	958	0.21%
2021/08/10	5	42.15	12	42.05	42.00	-7	1,066	-0.66%
2021/08/09	3	42.88	5	42.99	43.00	-2	1,078	-0.19%
2021/08/06	2	43.35	0	0.00	43.20	2	1,176	0.17%
2021/08/05	4	43.86	0	0.00	43.45	4	1,190	0.34%
2021/08/04	1	44.35	0	0.00	44.45	1	1,212	0.08%
2021/08/03	2	44.65	2	44.85	44.50	0	1,217	0.00%
2021/07/30	0	0.00	3	43.83	43.55	-3	1,217	-0.25%
2021/07/28	3	43.23	0	0.00	42.90	3	1,225	0.24%
2021/07/22	0	0.00	1	44.50	44.40	-1	1,316	-0.08%
2021/07/21	14	45.91	16	44.70	44.20	-2	1,324	-0.15%
2021/07/20	28	47.69	21	47.75	46.45	7	1,319	0.53%
2021/07/19	13	45.19	2	45.20	45.20	11	1,306	0.84%
2021/07/16	1	44.30	15	44.57	44.40	-14	1,309	-1.07%
2021/07/15	1	45.70	0	0.00	45.15	1	1,309	0.08%
2021/07/14	0	0.00	4	44.50	44.85	-4	1,308	-0.31%
2021/07/13	0	0.00	3	44.40	44.00	-3	1,310	-0.23%
2021/07/12	1	44.20	0	0.00	44.25	1	1,310	0.08%
2021/07/09	2	45.23	3	44.87	45.00	-1	1,308	-0.08%
2021/07/07	1	46.20	14	45.73	45.85	-13	1,309	-0.99%
2021/07/05	2	45.40	1	45.35	46.00	1	1,309	0.08%
2021/07/01	0	0.00	2	46.80	45.55	-2	1,306	-0.15%
2021/06/30	3	46.00	0	0.00	46.30	3	1,305	0.23%
2021/06/29	6	46.81	6	46.17	46.00	0	1,304	0.00%
2021/06/28	3	47.47	2	47.85	47.45	1	1,298	0.08%
2021/06/25	3	47.60	1	47.80	47.60	2	1,298	0.15%
2021/06/23	2	48.20	4	48.43	48.00	-2	1,294	-0.15%
2021/06/22	3	47.37	3	47.42	47.30	0	1,290	0.00%
2021/06/21	1	48.60	1	48.60	48.60	0	1,286	0.00%
2021/06/18	8	50.56	5	50.94	50.00	3	1,284	0.24%
2021/06/17	1	49.40	2	49.65	49.35	-1	1,278	-0.08%
2021/06/16	2	49.00	0	0.00	49.15	2	1,276	0.16%
2021/06/15	4	51.13	1	50.60	50.30	3	1,268	0.24%
2021/06/11	21	53.88	18	53.72	53.70	3	1,255	0.24%
2021/06/10	42	54.70	22	54.82	53.70	20	1,230	1.63%
2021/06/09	21.1	53.23	17.5	53.43	53.60	3.6	1,156	0.31%
2021/06/08	62	52.17	65	52.34	51.40	-3	1,105	-0.27%
2021/06/07	29	47.95	38.3	50.16	50.60	-9.3	1,039	-0.89%
2021/06/04	23	46.85	11	47.00	46.00	12	1,021	1.18%
2021/06/03	13.1	45.95	13	46.17	46.20	0.1	1,005	0.00%
2021/06/02	3	45.32	4	45.10	44.70	-1	995	-0.10%
2021/06/01	1.5	44.53	5.3	44.86	45.70	-3.8	988	-0.38%
2021/05/31	7	47.01	4	47.89	46.30	3	972	0.31%
2021/05/28	2	49.43	5	49.38	49.40	-3	948	-0.32%
2021/05/27	4.1	50.68	9	50.46	50.30	-4.9	939	-0.52%
2021/05/26	16	49.95	18.5	50.41	50.20	-2.5	928	-0.26%
2021/05/25	15.1	49.50	16	49.14	48.50	-0.9	903	-0.10%
2021/05/24	81.1	54.30	108	53.88	51.90	-27	882	-3.05%	大賣/
2021/05/21	15	53.70	7	53.39	52.20	8	851	0.94%
2021/05/20	52.1	56.11	54	56.29	53.90	-2	834	-0.23%
2021/05/19	192.3	56.58	210	56.74	55.20	-17.8	782	-2.27%	大買/大賣/
2021/05/18	101	56.40	93	56.02	56.00	8	681	1.17%	大買/
2021/05/17	15	54.23	15	54.94	55.00	0	576	0.00%
2021/05/14	94	53.13	83	52.24	50.00	11	564	1.95%
2021/05/13	22	51.90	1	51.90	51.90	21	468	4.48%
2021/05/12	19	47.04	12	46.44	47.20	7	457	1.53%
2021/05/11	5	43.03	13	42.27	42.95	-8	439	-1.82%
2021/05/07	0	0.00	1	45.00	45.10	-1	439	-0.23%
2021/05/06	1	44.40	7	44.14	44.25	-6	444	-1.35%
2021/05/05	0	0.00	4	44.91	45.15	-4	445	-0.90%
2021/05/04	4	47.41	1	45.50	45.70	3	446	0.67%
2021/05/03	7	51.26	10	51.49	48.30	-3	441	-0.68%
2021/04/29	5	50.50	8	50.26	49.90	-3	427	-0.70%
2021/04/28	18	51.09	5	51.06	51.10	13	424	3.06%
2021/04/27	2	48.20	17	48.11	48.25	-15	373	-4.02%
2021/04/26	1	43.90	0	0.00	43.90	1	367	0.27%
2021/04/23	5	44.61	4	44.90	44.15	1	370	0.27%
2021/04/22	12	45.69	0	0.00	45.20	12	371	3.23%
2021/04/21	1	47.70	3	47.33	47.20	-2	368	-0.54%
2021/04/20	2	47.35	0	0.00	47.60	2	379	0.53%
2021/04/19	6	47.64	4	48.48	47.30	2	393	0.51%
2021/04/16	2	47.90	5	48.01	47.70	-3	392	-0.76%
2021/04/15	5	45.87	2	45.83	46.00	3	391	0.77%
2021/04/14	4	46.13	0	0.00	45.70	4	392	1.02%
2021/04/13	1	47.40	0	0.00	47.40	1	392	0.26%
2021/04/12	0	0.00	1	48.30	47.95	-1	390	-0.26%
2021/04/08	0	0.00	1	47.50	47.50	-1	388	-0.26%
2021/04/07	1	47.40	0	0.00	47.25	1	389	0.26%
2021/04/06	3	47.25	1	47.80	47.20	2	390	0.51%
2021/04/01	3	49.00	4	49.06	48.60	-1	390	-0.26%
2021/03/31	0	0.00	2	47.80	47.90	-2	388	-0.51%
2021/03/30	3	48.13	4	47.80	48.00	-1	392	-0.26%
2021/03/29	2	48.25	1	48.50	48.55	1	403	0.25%
2021/03/25	0	0.00	1	47.00	47.00	-1	423	-0.24%
2021/03/24	0	0.00	12	48.03	48.25	-12	428	-2.80%
2021/03/23	5	45.30	2	45.70	46.40	3	435	0.69%
2021/03/22	6	46.20	8	46.17	46.10	-2	438	-0.46%
2021/03/19	4	47.69	0	0.00	47.45	4	438	0.91%
2021/03/18	2	48.68	3	48.88	48.45	-1	439	-0.23%
2021/03/17	4	47.96	1	48.50	48.80	3	453	0.66%
2021/03/16	3	48.15	0	0.00	48.20	3	458	0.65%
2021/03/15	3	49.13	2	49.10	48.85	1	462	0.22%
2021/03/05	0	0.00	1	52.20	51.40	-1	514	-0.19%
2021/03/02	1	51.30	7	51.99	51.00	-6	519	-1.15%
2021/02/26	2	52.75	0	0.00	52.50	2	521	0.38%
2021/02/25	3	54.57	8	55.05	53.30	-5	528	-0.95%
2021/02/24	6	54.40	13	53.05	54.60	-7	528	-1.33%
2021/02/23	12	57.51	11	57.60	54.00	1	521	0.19%
2021/02/22	8	56.56	4	55.85	57.40	4	503	0.79%
2021/02/19	2	48.30	6	49.67	52.20	-4	505	-0.79%
2021/02/18	4	47.23	11	45.78	47.50	-7	501	-1.40%
2021/02/17	4	46.90	2	47.29	46.15	2	502	0.39%
2021/02/04	1	49.40	2	48.40	49.00	-1	507	-0.20%
2021/02/03	3	48.60	1	48.20	48.10	2	514	0.39%
2021/02/02	2	49.55	1	50.30	49.05	1	523	0.19%
2021/02/01	0	0.00	2	50.55	50.10	-2	524	-0.38%
2021/01/29	2	50.65	1	51.50	50.50	1	525	0.19%
2021/01/28	3	52.60	2	52.00	51.80	1	524	0.19%
2021/01/27	2	53.55	4	52.88	53.20	-2	523	-0.38%
2021/01/26	1	51.50	4	53.20	51.50	-3	526	-0.57%
2021/01/25	1	52.20	1	53.00	53.00	0	536	0.00%
2021/01/22	4	50.55	4	50.78	50.60	0	539	0.00%
2021/01/21	0	0.00	1	53.00	51.80	-1	546	-0.18%
2021/01/20	12	54.94	1	55.00	55.00	11	547	2.01%
2021/01/19	0	0.00	3	52.73	52.20	-3	546	-0.55%
2021/01/18	4	52.90	0	0.00	51.90	4	566	0.71%
2021/01/15	2	50.35	6	50.37	50.00	-4	565	-0.71%
2021/01/14	0	53.50	3	52.60	52.00	-3	563	-0.53%
2021/01/13	2	53.40	13	55.07	52.60	-11	565	-1.95%
2021/01/12	12	55.88	4	54.58	57.30	8	554	1.44%
2021/01/11	2	53.20	1	52.00	52.10	1	546	0.18%
2021/01/08	2	53.45	6	53.55	53.40	-4	544	-0.74%
2021/01/07	2	55.80	1	55.30	55.00	1	550	0.18%
2021/01/06	3	55.77	7	55.57	55.60	-4	563	-0.71%
2021/01/05	0	0.00	24	57.34	57.20	-24	578	-4.15%
2021/01/04	1	57.90	2	57.30	57.20	-1	617	-0.16%
2020/12/30	1	58.80	0	0.00	58.80	1	618	0.16%
2020/12/29	2	59.05	4	58.88	58.60	-2	620	-0.32%
2020/12/28	0	0.00	1	60.00	59.70	-1	625	-0.16%
2020/12/25	0	0.00	1	58.90	59.00	-1	627	-0.16%
2020/12/24	1	61.30	3	59.70	59.10	-2	630	-0.32%
2020/12/23	9	62.16	10	62.40	59.90	-1	633	-0.16%
2020/12/22	16	63.19	4	59.10	64.20	12	642	1.87%
2020/12/21	6	59.05	6	59.37	59.50	0	652	0.00%
2020/12/18	2	56.80	2	57.15	57.00	0	654	0.00%
2020/12/17	2	55.45	14	55.85	55.30	-12	655	-1.83%
2020/12/16	6	57.18	2	57.25	57.00	4	652	0.61%
2020/12/15	0	0.00	3	60.13	58.20	-3	654	-0.46%
2020/12/14	1	60.00	1	60.10	60.00	0	659	0.00%
2020/12/11	3.5	59.63	0	0.00	59.50	3.5	675	0.52%
2020/12/10	4	64.63	2	65.30	64.30	2	669	0.30%
2020/12/09	1	67.80	0	0.00	65.90	1	674	0.15%
2020/12/08	0.5	68.00	1	64.90	65.00	-0.5	706	-0.07%
2020/12/07	2	65.45	3	65.93	65.10	-1	770	-0.13%
2020/12/04	1	69.00	7	66.90	68.30	-6	811	-0.74%
2020/12/03	9	66.87	25	67.95	67.50	-16	860	-1.86%
2020/12/02	6	72.85	0	0.00	72.70	6	888	0.68%
2020/12/01	5	75.16	4	75.48	75.20	1	910	0.11%
2020/11/30	1.3	76.67	0	0.00	75.80	1.3	944	0.14%
2020/11/27	0	0.00	3	76.03	76.20	-3	959	-0.31%
2020/11/26	3	75.27	2	75.40	75.30	1	995	0.10%
2020/11/25	3	76.27	0	0.00	76.10	3	1,038	0.29%
2020/11/24	3	75.20	1	77.50	75.10	2	1,058	0.19%
2020/11/23	2	76.40	2	77.00	76.60	0	1,069	0.00%
2020/11/20	2	78.00	10	78.41	78.10	-8	1,089	-0.73%
2020/11/19	3	79.53	2	80.95	79.10	1	1,124	0.09%
2020/11/18	9	79.96	5	80.48	82.00	4	1,150	0.35%
2020/11/17	5	75.90	4	76.58	75.60	1	1,216	0.08%
2020/11/16	4	77.70	5	76.70	78.20	-1	1,332	-0.08%
2020/11/13	2	75.10	4	74.30	74.40	-2	1,375	-0.15%
2020/11/12	4.3	75.67	2	74.40	74.40	2.3	1,399	0.16%
2020/11/11	5	78.72	5	78.16	77.20	0	1,396	0.00%
2020/11/10	5	82.04	1	81.90	80.50	4	1,396	0.29%
2020/11/09	0	0.00	7	81.40	82.30	-7	1,396	-0.50%
2020/11/06	3	79.37	1	80.10	79.00	2	1,408	0.14%
2020/11/05	1	80.00	3	80.83	80.10	-2	1,433	-0.14%
2020/11/04	2	80.25	2	81.50	79.60	0	1,449	0.00%
2020/11/03	0	0.00	10	81.04	80.40	-10	1,470	-0.68%
2020/11/02	7	81.44	9	80.52	83.60	-2	1,507	-0.13%
2020/10/30	9.2	77.41	6	77.35	77.60	3.2	1,535	0.21%
2020/10/29	12.2	75.01	12	75.60	75.50	0.2	1,552	0.01%
2020/10/28	5	79.20	6	79.63	77.80	-1	1,572	-0.06%
2020/10/27	3	80.97	5	80.76	80.70	-2	1,571	-0.13%
2020/10/26	11	81.86	25	81.76	79.30	-14	1,584	-0.88%
2020/10/23	5	87.90	2	88.30	87.30	3	1,591	0.19%
2020/10/22	4	89.00	6	89.55	89.00	-2	1,611	-0.12%
2020/10/21	1	91.20	1	91.10	91.20	0	1,627	0.00%
2020/10/20	5	89.52	3	89.00	89.20	2	1,662	0.12%
2020/10/19	2	89.65	1	89.52	89.20	1	1,691	0.06%
2020/10/16	1	90.00	9	90.79	90.50	-8	1,697	-0.47%
2020/10/15	4	93.00	9	91.47	90.70	-5	1,715	-0.29%
2020/10/14	11	94.31	12	94.29	94.20	-1	1,742	-0.06%
2020/10/13	7	91.40	16	87.84	92.50	-9	1,752	-0.51%
2020/10/12	38	96.64	4	98.13	96.00	34	1,751	1.94%
2020/10/08	2	107.00	4	106.88	106.00	-2	1,738	-0.12%
2020/10/07	1	107.50	0	0.00	108.50	1	1,757	0.06%
2020/10/06	12	109.92	2	110.50	109.00	10	1,784	0.56%
2020/10/05	3	111.17	3	110.83	110.50	0	1,827	0.00%
2020/09/30	2	106.50	2	105.50	106.50	0	1,866	0.00%
2020/09/29	8	104.75	3	106.00	103.50	5	1,914	0.26%
2020/09/28	2	107.00	10	107.50	107.50	-8	1,960	-0.41%
2020/09/25	15	106.17	22	108.16	104.00	-7	2,005	-0.35%
2020/09/24	16	111.84	61	112.30	113.50	-45	2,035	-2.21%
2020/09/23	10	117.90	6	118.75	118.00	4	2,041	0.20%
2020/09/22	3	123.33	11	123.09	121.50	-8	2,056	-0.39%
2020/09/21	4	122.50	4	122.63	121.50	0	2,082	0.00%
2020/09/18	2	123.00	25	122.74	124.00	-23	2,132	-1.08%
2020/09/17	7	119.29	18	119.42	119.50	-11	2,173	-0.51%
2020/09/16	9	122.44	9	123.61	122.50	0	2,207	0.00%
2020/09/15	7	119.50	12	118.96	120.00	-5	2,264	-0.22%
2020/09/14	10	119.05	8	118.46	119.00	2	2,391	0.08%
2020/09/11	35	118.36	42	119.01	116.00	-7	2,394	-0.29%
2020/09/10	67	129.53	30	130.22	125.50	37	2,362	1.57%
2020/09/09	46	142.58	19	144.39	138.50	27	2,394	1.13%
2020/09/08	49	144.10	36	143.13	150.50	13	2,435	0.53%
2020/09/07	27	145.33	30	145.48	149.50	-3	2,437	-0.12%
2020/09/04	25	138.62	34	137.72	136.00	-9	2,467	-0.36%
2020/09/03	55	133.79	53	131.57	138.50	2	2,555	0.08%
2020/09/02	7	135.29	7	135.64	134.00	0	2,609	0.00%
2020/09/01	62	135.06	22	136.25	138.00	40	2,640	1.51%
2020/08/31	40	133.20	22.1	132.27	139.50	17.9	2,616	0.69%
2020/08/28	29	127.40	10	128.00	127.00	19	2,581	0.74%
2020/08/27	12	132.79	6	133.50	131.50	6	2,568	0.23%
2020/08/26	9	131.17	15	131.73	131.50	-6	2,572	-0.23%
2020/08/25	29	128.86	102	128.32	128.50	-73	2,568	-2.84%	大賣/
2020/08/24	45	134.85	15.1	135.72	133.50	29.9	2,564	1.17%
2020/08/21	57	132.04	41.7	135.04	134.00	15.4	2,567	0.60%
2020/08/20	51	124.80	86	127.70	132.00	-35	2,543	-1.38%
2020/08/19	28	116.55	30	118.10	120.00	-2	2,508	-0.08%
2020/08/18	11	105.36	16.2	106.17	109.50	-5.2	2,528	-0.21%
2020/08/17	6.2	100.38	4	100.00	99.80	2.2	2,585	0.09%
2020/08/14	8	99.79	11	98.94	100.50	-3	2,610	-0.11%
2020/08/13	11	102.32	13	101.12	100.50	-2	2,622	-0.08%
2020/08/12	66.1	103.44	8	102.50	103.50	58.1	2,660	2.18%
2020/08/11	19.1	102.32	9	104.39	101.00	10.1	2,698	0.37%
2020/08/10	7.1	114.13	4	112.63	111.00	3.1	2,724	0.11%
2020/08/07	16	117.19	6	116.75	116.00	10	2,819	0.35%
2020/08/06	20.2	122.40	16	122.84	120.00	4.2	2,870	0.15%
2020/08/05	33.2	115.06	30	117.57	117.50	3.2	2,842	0.11%
2020/08/04	23	108.83	6	109.67	110.50	17	2,809	0.61%
2020/08/03	19	110.61	15	107.80	112.00	4	2,802	0.14%
2020/07/31	5	102.20	7	101.64	102.00	-2	2,789	-0.07%
2020/07/30	19	104.71	17	103.76	102.00	2	2,821	0.07%
2020/07/29	8	102.91	29	102.80	105.00	-21	2,813	-0.75%
2020/07/28	22	99.23	35	95.85	95.90	-13	2,803	-0.46%
2020/07/27	7	103.93	6	104.67	103.50	1	2,789	0.04%
2020/07/24	27	117.78	15	117.03	114.50	12	2,783	0.43%
2020/07/23	24	117.92	13	117.92	118.50	11	2,767	0.40%
2020/07/22	1	107.00	6	106.25	108.00	-5	2,772	-0.18%
2020/07/21	11	99.35	12	98.87	98.30	-1	2,787	-0.04%
2020/07/20	14	95.84	25	95.06	98.00	-11	2,783	-0.40%
2020/07/17	21	105.17	11	105.27	103.50	10	2,752	0.36%
2020/07/16	12	117.29	6	117.25	115.00	6	2,738	0.22%
2020/07/15	7	114.36	20	115.35	114.00	-13	2,738	-0.47%
2020/07/14	19	124.26	16	125.38	122.00	3	2,716	0.11%
2020/07/13	11	121.32	20	123.43	121.00	-9	2,700	-0.33%
2020/07/10	37	129.38	76	129.29	127.00	-39	2,679	-1.46%
2020/07/09	30.1	140.21	31.5	140.76	139.00	-1.4	2,631	-0.05%
2020/07/08	28	143.86	53	145.83	137.00	-25	2,585	-0.97%
2020/07/07	55	141.42	45.2	143.41	151.00	9.8	2,534	0.39%
2020/07/06	21	153.98	32	155.20	154.50	-11	2,488	-0.44%
2020/07/03	51	154.94	40	155.44	153.00	11	2,446	0.45%
2020/07/02	38	164.30	26	165.92	162.00	12	2,394	0.50%
2020/07/01	20	165.98	20	166.68	165.50	0	2,365	0.00%
2020/06/30	46	167.09	10	166.85	165.00	36	2,338	1.54%
2020/06/29	31.1	172.05	50	171.69	171.00	-19	2,305	-0.82%
2020/06/24	49	162.38	27	161.74	160.00	22	2,250	0.98%
2020/06/23	36.2	172.21	11.1	173.30	170.50	25.1	2,198	1.14%
2020/06/22	44.2	174.02	47.4	176.51	177.50	-3.2	2,154	-0.15%
2020/06/19	107	166.82	82	168.42	166.50	25	2,077	1.20%	大買/
2020/06/18	9	177.00	10	177.00	177.00	-1	1,941	-0.05%
2020/06/17	10	161.00	4	161.00	161.00	6	1,923	0.31%
2020/06/16	60.5	138.47	80.1	140.50	146.50	-19.6	1,916	-1.02%
2020/06/15	34.5	133.11	72	133.51	133.50	-37.5	1,816	-2.06%
2020/06/12	20.3	123.41	28.3	124.08	128.00	-8.1	1,728	-0.47%
2020/06/11	76	126.90	38	126.39	117.50	38	1,670	2.27%
2020/06/10	123	128.59	72.4	127.79	135.00	50.7	1,585	3.20%	大買/
2020/06/09	24	105.29	71.6	106.02	115.50	-47.6	1,465	-3.25%