志強-KY (6768)-新光券商分點個股進出

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

志強-KY

(6768)

可現股當沖

股價
147.5
漲跌
▼1.0
漲幅
-0.67%
成交量
1,207張
產業
上市運動休閒
29人加入追蹤

立即追蹤
本地時間:14:30(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

志強-KY (6768)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/22	14	149.29	19	149.92	147.50	-5	1,773	-0.28%
2024/11/21	7	149.36	7	149.21	148.50	0	1,756	0.00%
2024/11/20	12	147.08	12	148.75	149.50	0	1,743	0.00%
2024/11/19	7	140.71	10.1	143.52	148.50	-3.1	1,724	-0.18%
2024/11/18	48	140.45	45	141.18	140.00	3	1,680	0.18%
2024/11/15	131.1	144.57	97.4	141.22	137.00	33.6	1,619	2.08%	大買/
2024/11/14	88.1	149.32	44	148.16	147.00	44.1	1,498	2.94%
2024/11/13	59	146.53	71	149.97	147.00	-12	1,408	-0.85%
2024/11/12	63.2	146.64	46	144.86	142.50	17.2	1,318	1.31%
2024/11/11	31.2	145.23	23	146.28	146.50	8.2	1,265	0.65%
2024/11/08	52	140.88	10	142.70	140.50	42	1,217	3.45%
2024/11/07	39	145.17	28.2	144.99	144.50	10.9	1,184	0.92%
2024/11/06	68.2	146.80	68	146.64	146.00	0.2	1,113	0.01%
2024/11/05	34	140.56	40.1	141.05	139.00	-6.1	959	-0.63%
2024/11/04	78.1	136.39	69	138.50	143.50	9.1	880	1.03%
2024/11/01	7	126.21	17	126.44	130.50	-10	760	-1.32%
2024/10/30	2	117.25	19.1	119.22	119.00	-17.1	697	-2.46%
2024/10/29	4	112.88	1	113.00	114.00	3	684	0.44%
2024/10/28	4	113.50	0	0.00	113.50	4	700	0.57%
2024/10/25	4.1	115.01	2	115.50	115.50	2.1	707	0.30%
2024/10/24	10	117.15	9	117.39	116.50	1	734	0.14%
2024/10/23	3	114.50	1.1	115.45	115.50	1.9	754	0.25%
2024/10/22	4.2	111.65	29	113.59	113.00	-24.8	749	-3.31%
2024/10/21	13	116.85	43	118.57	114.00	-30	748	-4.00%
2024/10/18	42.1	114.09	47	114.62	112.50	-4.9	726	-0.68%
2024/10/17	6	115.83	34	114.66	112.50	-28	707	-3.96%
2024/10/16	49	111.59	63	110.11	112.00	-14	683	-2.05%
2024/10/15	0	0.00	63.1	104.20	105.00	-63.1	653	-9.67%
2024/10/14	16.1	104.77	15	105.40	105.50	1.1	639	0.17%
2024/10/11	0	98.75	1	98.30	98.00	-1	620	-0.15%
2024/10/09	5	99.24	4	98.78	98.60	1	616	0.16%
2024/10/08	7	99.06	3.2	99.16	99.50	3.8	615	0.62%
2024/10/07	32	101.00	16	100.31	100.00	16	611	2.62%
2024/10/04	8.1	104.94	11	103.55	104.50	-2.9	601	-0.49%
2024/10/01	3	105.68	1	106.00	106.00	2	597	0.34%
2024/09/30	3	106.17	2	106.00	105.50	1	594	0.17%
2024/09/27	41	108.78	47.1	107.99	107.50	-6.1	592	-1.04%
2024/09/26	26	106.40	22.2	106.31	106.50	3.8	572	0.66%
2024/09/25	48.3	105.09	25	103.78	102.50	23.3	548	4.25%
2024/09/24	100.3	104.73	38	103.72	108.00	62.3	526	11.83%
2024/09/23	3	97.63	13.1	98.11	99.50	-10.1	487	-2.06%
2024/09/20	9	90.08	0	0.00	90.50	9	469	1.92%
2024/09/18	8	89.99	8	89.38	89.40	0	486	0.00%
2024/09/16	1	89.70	5	90.00	89.70	-4	500	-0.80%
2024/09/13	1	90.60	1	90.70	90.70	0	507	0.00%
2024/09/12	4	90.30	5	90.90	90.70	-1	507	-0.20%
2024/09/11	1	87.10	11	90.58	90.20	-10	505	-1.98%
2024/09/09	11	87.64	1	87.70	88.40	10	497	2.01%
2024/09/06	0	0.00	1	88.20	88.40	-1	500	-0.20%
2024/09/05	0	0.00	1	85.80	86.60	-1	503	-0.20%
2024/09/04	1	84.00	0	0.00	83.80	1	505	0.20%
2024/09/03	9	85.82	1	85.70	86.40	8	504	1.59%
2024/09/02	1	86.70	1	87.50	86.90	0	507	0.00%
2024/08/30	2	85.75	0	0.00	86.50	2	511	0.39%
2024/08/29	3	85.33	0	0.00	86.00	3	516	0.58%
2024/08/28	0	0.00	2	84.15	84.50	-2	512	-0.39%
2024/08/27	21	83.05	2	83.15	84.00	19	513	3.70%
2024/08/26	0	0.00	1	84.80	84.50	-1	514	-0.19%
2024/08/23	11	84.06	0	0.00	84.20	11	520	2.11%
2024/08/22	17	84.21	2	83.75	84.60	15	531	2.82%
2024/08/21	4	86.18	1	85.80	84.70	3	535	0.56%
2024/08/20	1	88.80	0	0.00	88.40	1	547	0.18%
2024/08/16	7	88.46	9	86.78	87.50	-2	559	-0.36%
2024/08/15	1	86.70	0	0.00	86.70	1	565	0.18%
2024/08/14	0	0.00	1	89.80	90.00	-1	574	-0.17%
2024/08/13	0	0.00	1	90.00	89.90	-1	595	-0.17%
2024/08/12	3	90.13	11	90.65	90.00	-8	622	-1.28%
2024/08/09	1	90.50	7	93.14	91.40	-6	636	-0.94%
2024/08/08	1	90.00	1	90.22	90.50	0	652	0.00%
2024/08/07	2	92.90	4.1	90.07	93.60	-2.1	661	-0.31%
2024/08/06	5.2	94.17	0.2	92.50	87.50	5	667	0.75%
2024/08/05	3	96.17	8	94.00	94.00	-5	673	-0.74%
2024/08/02	2.1	99.97	4	99.85	100.50	-2	684	-0.28%
2024/08/01	9.2	101.85	11	102.32	104.00	-1.8	690	-0.26%
2024/07/31	15	102.23	7	101.71	101.00	8	686	1.17%
2024/07/30	8	97.46	6	95.48	98.80	2	680	0.29%
2024/07/29	7	100.07	14.1	99.52	98.00	-7.1	671	-1.06%
2024/07/26	16	94.93	34.1	94.12	97.50	-18.1	633	-2.85%
2024/07/23	8	88.69	8	89.00	88.70	0	606	0.00%
2024/07/22	11	91.79	2	90.10	88.20	9	611	1.47%
2024/07/19	3	88.30	4	88.35	89.10	-1	626	-0.16%
2024/07/18	3	86.57	3	85.60	87.00	0	641	0.00%
2024/07/17	3	85.40	2	85.60	85.70	1	648	0.15%
2024/07/16	0	0.00	2	83.65	83.60	-2	644	-0.31%
2024/07/15	0.1	84.70	1	84.40	84.80	-0.9	648	-0.14%
2024/07/12	0	0.00	0.1	85.57	85.60	-0.1	657	-0.02%
2024/07/11	0	0.00	3	85.50	86.00	-3	661	-0.45%
2024/07/09	3	84.23	1	84.80	84.40	2	661	0.30%
2024/07/05	1.2	83.92	1	83.90	84.00	0.2	661	0.03%
2024/07/04	3	83.17	1	83.50	82.60	2	658	0.30%
2024/07/03	3	84.83	0	0.00	84.30	3	665	0.45%
2024/07/02	0	0.00	1	88.50	87.20	-1	661	-0.15%
2024/06/26	23	97.57	1	97.30	97.30	22	648	3.39%
2024/06/25	0	0.00	2	98.35	98.60	-2	644	-0.31%
2024/06/24	2	97.35	1.3	98.21	97.70	0.7	630	0.11%
2024/06/21	0.3	96.60	1.6	96.19	96.40	-1.3	622	-0.21%
2024/06/20	2.2	89.71	2.9	90.59	91.80	-0.7	608	-0.11%
2024/06/18	1	92.20	1.1	91.83	91.80	-0.1	602	-0.01%
2024/06/17	0	0.00	3	91.87	92.10	-3	604	-0.50%
2024/06/14	2	93.65	1	94.00	92.90	1	601	0.17%
2024/06/13	0	0.00	10	92.37	93.90	-10	601	-1.66%
2024/06/12	0	0.00	6	94.43	94.70	-6	597	-1.00%
2024/06/11	0	94.90	3.7	95.81	95.00	-3.7	592	-0.62%
2024/06/07	4	96.98	10	96.85	96.70	-6	592	-1.01%
2024/06/06	15	97.04	9	97.13	97.00	6	595	1.01%
2024/06/05	8	98.05	7	98.20	97.80	1	606	0.16%
2024/06/04	10	96.52	8.1	96.66	96.80	2	608	0.32%
2024/06/03	2	95.00	2	94.85	95.30	0	608	0.00%
2024/05/31	5	95.26	5	94.96	94.80	0	620	0.00%
2024/05/30	4	94.23	12.5	94.02	94.60	-8.5	621	-1.37%
2024/05/29	6	97.63	16.2	96.94	96.60	-10.2	615	-1.66%
2024/05/28	7	96.99	3	97.50	97.60	4	609	0.66%
2024/05/27	5.2	95.92	10	95.52	94.90	-4.8	600	-0.80%
2024/05/24	11	96.48	1	96.80	96.40	10	598	1.67%
2024/05/23	3	92.93	2	92.35	93.60	1	594	0.17%
2024/05/22	0	0.00	5.3	92.52	92.00	-5.3	592	-0.90%
2024/05/21	11	94.25	5.2	94.31	93.80	5.8	592	0.97%
2024/05/20	3	94.47	2	95.45	95.90	1	583	0.17%
2024/05/17	22	95.16	21	94.82	95.70	1	570	0.18%
2024/05/16	17.3	96.86	9	97.72	98.60	8.3	548	1.52%
2024/05/15	9.2	94.54	9	94.76	94.90	0.2	518	0.05%
2024/05/14	10	93.08	15.5	92.91	93.00	-5.5	500	-1.10%
2024/05/13	18.2	91.75	13.4	92.00	92.30	4.8	481	0.99%
2024/05/10	14	91.29	11	91.78	91.80	3	472	0.63%
2024/05/09	16.3	91.38	9	91.96	91.40	7.3	463	1.57%
2024/05/08	4.3	89.11	7	88.47	89.80	-2.7	442	-0.61%
2024/05/07	13.4	87.44	6	87.83	88.40	7.4	422	1.75%
2024/05/06	9	85.36	2	85.35	86.50	7	407	1.72%
2024/05/03	13.1	85.10	7.2	84.92	85.40	5.8	396	1.47%
2024/05/02	1	86.90	0	0.00	86.80	1	378	0.26%
2024/04/30	0	0.00	2	86.80	87.00	-2	373	-0.54%
2024/04/29	6.3	88.06	5	87.32	86.80	1.3	368	0.35%
2024/04/26	1.3	87.18	0	0.00	87.00	1.3	355	0.35%
2024/04/25	6.8	85.76	10	84.97	86.40	-3.2	344	-0.93%
2024/04/24	5.6	83.94	5	82.86	83.80	0.6	315	0.19%
2024/04/23	3.4	81.22	7.3	81.08	81.70	-3.9	294	-1.31%
2024/04/22	1	79.18	0	0.00	79.00	1	281	0.37%
2024/04/19	0.5	79.20	4	79.25	79.30	-3.5	278	-1.27%
2024/04/18	3.4	79.85	1	79.80	79.90	2.4	273	0.87%
2024/04/17	2	78.20	2.2	77.27	78.00	-0.2	262	-0.08%
2024/04/16	2	75.10	3.2	75.26	75.20	-1.2	256	-0.48%
2024/04/11	0	0.00	4	77.00	76.50	-4	246	-1.62%
2024/04/10	0.4	78.97	1	78.90	78.50	-0.6	241	-0.26%
2024/04/09	4.5	78.64	1.3	78.11	77.90	3.2	237	1.33%
2024/04/08	3.4	76.32	1	76.00	76.60	2.4	226	1.06%
2024/04/03	1	75.60	4	75.60	75.80	-3	222	-1.35%
2024/04/02	1	75.80	4	75.30	75.90	-3	221	-1.35%
2024/03/29	3	73.80	1	73.81	74.10	2	217	0.90%
2024/03/28	2	74.15	0	0.00	74.20	2	216	0.92%
2024/03/27	0	0.00	0.1	74.70	74.60	-0.1	213	-0.07%
2024/03/26	1	75.20	1	74.40	74.70	0	213	0.00%
2024/03/25	0.1	75.00	0	0.00	75.00	0.1	212	0.07%
2024/03/21	3	74.70	0	0.00	74.60	3	209	1.43%
2024/03/20	1	74.20	0	0.00	74.20	1	206	0.48%
2024/03/19	0	0.00	20	74.01	74.20	-20	204	-9.78%
2024/03/15	2	74.00	0	0.00	73.90	2	201	0.99%
2024/03/13	0	0.00	17	74.81	74.90	-17	201	-8.46%
2024/03/12	4	74.80	1	74.90	74.80	3	199	1.50%
2024/03/11	0	0.00	5	75.08	74.70	-5	194	-2.56%
2024/03/07	2	73.35	5	72.86	72.70	-3	172	-1.74%
2024/03/06	5	73.70	1	73.70	73.70	4	164	2.43%
2024/03/05	1	71.90	3	72.00	72.20	-2	152	-1.31%
2024/03/04	0	0.00	3	71.87	71.90	-3	148	-2.02%
2024/02/29	0	0.00	1	71.80	72.40	-1	142	-0.70%
2024/02/27	2	71.90	0.1	72.16	71.50	1.9	138	1.36%
2024/02/26	8.1	72.61	3	72.67	72.70	5.1	132	3.87%
2024/02/23	2	70.70	1	70.90	70.90	1	114	0.87%
2024/02/20	16	68.01	0	0.00	68.00	16	93	17.16%
2024/02/16	0	0.00	1	69.10	68.10	-1	89	-1.12%
2024/02/15	3	68.00	0	0.00	67.90	3	87	3.41%
2024/01/31	0	0.00	11	69.02	68.80	-11	75	-14.63%
2024/01/29	1	66.50	0	0.00	66.60	1	61	1.62%
2024/01/23	1	64.70	0	0.00	64.50	1	59	1.68%
2024/01/22	0	0.00	1	64.60	64.50	-1	59	-1.69%
2024/01/17	2	64.90	1	64.80	64.90	1	57	1.73%
2024/01/16	0	0.00	1	65.50	65.60	-1	57	-1.75%
2024/01/10	1	65.90	2	66.00	66.20	-1	60	-1.65%
2024/01/08	1	66.10	0	0.00	66.50	1	61	1.62%
2024/01/04	1	66.80	3	66.57	66.50	-2	63	-3.14%
2024/01/02	0	0.00	8	66.93	67.20	-8	71	-11.22%
2023/12/29	1	66.60	0	0.00	66.90	1	77	1.29%
2023/12/28	2	66.85	15	67.00	67.00	-13	80	-16.22%
2023/12/27	0	0.00	20	67.06	67.10	-20	79	-25.02%
2023/12/26	0	0.00	1	67.20	67.20	-1	79	-1.26%
2023/12/25	0	0.00	0.1	66.80	66.60	-0.1	79	-0.13%
2023/12/21	0	0.00	1	67.00	67.10	-1	80	-1.25%
2023/12/20	0	0.00	2	67.25	67.30	-2	81	-2.45%
2023/12/19	0	0.00	1	66.80	67.20	-1	82	-1.21%
2023/12/18	0	0.00	2	67.10	67.40	-2	82	-2.42%
2023/12/14	0	0.00	1	67.40	67.40	-1	82	-1.21%
2023/12/11	0	0.00	1	67.30	67.60	-1	81	-1.23%
2023/12/08	0	0.00	1	66.90	67.20	-1	82	-1.22%
2023/12/07	41	66.51	3	66.57	66.30	38	78	48.11%
2023/11/28	0.1	64.50	0	0.00	65.10	0.1	75	0.13%
2023/11/27	7	64.39	0	0.00	64.40	7	75	9.30%
2023/11/24	5	64.30	0	0.00	64.40	5	75	6.59%
2023/11/23	5.3	64.62	0	0.00	64.50	5.3	75	7.02%
2023/11/22	1	65.00	0	0.00	65.00	1	75	1.33%
2023/11/15	7	64.70	0	64.80	64.90	7	79	8.81%
2023/11/14	4	64.40	0	0.00	64.60	4	79	5.04%
2023/11/13	4	64.55	0	0.00	65.00	4	78	5.07%
2023/11/10	1	64.60	1	64.70	64.60	0	80	-0.02%
2023/11/03	0	0.00	3	65.97	66.20	-3	83	-3.59%
2023/10/31	1	65.30	1	66.00	66.00	0	84	0.00%
2023/10/30	1	65.50	2	65.75	66.10	-1	86	-1.16%
2023/10/27	1	64.80	1	65.20	65.20	0	86	0.00%
2023/10/23	0	0.00	12	65.92	65.70	-12	92	-13.00%
2023/10/20	0	0.00	8	66.15	66.30	-8	93	-8.52%
2023/10/19	0	0.00	3	67.00	66.30	-3	94	-3.17%
2023/10/18	0	0.00	13	67.02	67.30	-13	93	-13.83%
2023/10/17	12	66.60	2	66.90	66.90	10	92	10.79%
2023/10/16	26	66.63	1	67.30	66.60	25	94	26.49%
2023/10/11	1	65.90	1	67.30	67.40	0	96	0.00%
2023/10/06	1	65.40	0	0.00	66.70	1	93	1.07%
2023/10/05	7	66.29	1	66.50	66.00	6	95	6.29%
2023/09/25	1	66.70	0	0.00	66.40	1	102	0.98%
2023/09/21	1	65.10	1	65.80	65.80	0	101	0.00%
2023/09/19	0	0.00	1	66.50	66.50	-1	116	-0.86%
2023/09/18	0	0.00	1	66.00	66.00	-1	117	-0.85%
2023/09/12	1	63.90	0	0.00	64.40	1	121	0.82%
2023/09/08	1	64.20	0	0.00	64.60	1	124	0.80%
2023/09/07	1	64.10	0	0.00	64.00	1	125	0.80%
2023/09/05	9	65.00	2	65.05	65.00	7	128	5.45%
2023/09/01	1	64.30	0	0.00	64.20	1	130	0.77%
2023/08/31	0.1	63.90	0	0.00	63.70	0.1	131	0.08%
2023/08/29	1	62.70	0	0.00	63.10	1	133	0.75%
2023/08/28	1	62.60	0	0.00	62.90	1	142	0.70%
2023/08/25	1	62.70	0	0.00	62.80	1	143	0.70%
2023/08/15	0	62.50	0	0.00	62.40	0	140	0.01%
2023/08/14	1	62.80	5	62.50	62.10	-4	140	-2.86%
2023/08/02	0	0.00	47	63.41	63.50	-47	149	-31.39%
2023/08/01	2	64.10	0	0.00	64.10	2	147	1.35%
2023/07/31	1	64.00	6	64.27	64.00	-5	149	-3.35%
2023/07/27	0	0.00	15	64.00	63.60	-15	147	-10.17%
2023/07/26	2	63.70	4	63.70	63.40	-2	147	-1.35%
2023/07/25	2	63.70	0	0.00	64.00	2	146	1.36%
2023/07/24	1	64.40	1	63.90	63.80	0	145	0.00%
2023/07/18	1	64.00	0	0.00	63.90	1	158	0.63%
2023/07/13	1	64.70	0.1	65.91	64.40	0.9	175	0.51%
2023/07/12	0	0.00	0.1	67.60	65.40	-0.1	176	-0.03%
2023/07/07	0	0.00	10	66.74	67.00	-10	177	-5.62%
2023/07/06	0	0.00	1	67.50	67.40	-1	179	-0.56%
2023/07/05	0	0.00	1	67.80	67.70	-1	177	-0.56%
2023/07/04	0	0.00	2	67.95	67.70	-2	175	-1.14%
2023/06/29	1	67.80	1	68.20	68.00	0	173	0.00%
2023/06/28	1	67.10	7	67.93	67.80	-6	173	-3.47%
2023/06/27	3	71.80	12	71.90	71.90	-9	167	-5.39%
2023/06/26	0	71.30	0	0.00	71.60	0	160	0.00%
2023/06/21	1	71.30	7	71.60	71.30	-6	159	-3.75%
2023/06/20	0.1	71.90	0	0.00	71.60	0.1	159	0.06%
2023/06/19	0	0.00	49	72.02	72.20	-49	160	-30.49%
2023/06/16	0	0.00	1	72.40	72.20	-1	162	-0.62%
2023/06/15	1	71.80	13	71.95	72.10	-12	164	-7.31%
2023/06/14	0	0.00	22	71.95	72.00	-22	169	-12.95%
2023/06/13	0	0.00	33	71.91	72.00	-33	178	-18.45%
2023/06/05	0	0.00	2	71.20	71.30	-2	203	-0.98%
2023/06/01	0	0.00	1	71.20	71.10	-1	211	-0.47%
2023/05/29	0	0.00	2	69.70	69.70	-2	213	-0.94%
2023/05/26	0	0.00	2	69.90	69.70	-2	218	-0.92%
2023/05/25	0	0.00	3	69.83	69.90	-3	225	-1.33%
2023/05/24	1	70.00	0	0.00	70.00	1	231	0.43%
2023/05/23	0	0.00	1	69.70	70.10	-1	236	-0.42%
2023/05/22	2	70.00	0	0.00	69.70	2	238	0.84%
2023/05/19	1	69.90	0	0.00	69.70	1	240	0.42%
2023/05/17	0	0.00	1	70.60	70.70	-1	248	-0.40%
2023/05/15	1	68.00	0	0.00	68.10	1	251	0.40%
2023/05/11	15	68.63	0	0.00	68.60	15	255	5.88%
2023/05/08	0	0.00	1	70.10	69.90	-1	257	-0.39%
2023/05/05	1	69.70	0	0.00	69.90	1	260	0.38%
2023/05/04	1	69.80	1	69.80	69.80	0	264	0.00%
2023/05/03	1	69.60	0	0.00	69.70	1	271	0.37%
2023/05/02	0	0.00	2	69.40	69.70	-2	278	-0.72%
2023/04/28	0	0.00	1	69.10	69.10	-1	285	-0.35%
2023/04/27	1	69.00	1.1	68.53	69.00	-0.1	285	-0.05%
2023/04/26	1	68.20	1	68.20	68.40	0	286	0.00%
2023/04/25	0	0.00	12.1	68.19	68.20	-12.1	291	-4.14%
2023/04/24	1	68.50	0	0.00	68.70	1	290	0.34%
2023/04/21	3	69.10	22.7	69.20	68.70	-19.7	291	-6.76%
2023/04/20	39	70.17	37	70.41	70.00	2	286	0.70%
2023/04/19	5	72.20	0	0.00	72.20	5	276	1.81%
2023/04/18	3	72.77	5	73.20	72.80	-2	278	-0.72%
2023/04/17	18	72.47	1	72.70	72.60	17	277	6.13%
2023/04/14	103	71.70	84	71.74	71.80	19	275	6.90%	大買/
2023/04/13	2	71.45	4	71.23	71.30	-2	273	-0.73%
2023/04/12	3	71.30	0	0.00	71.30	3	281	1.07%
2023/04/11	22	71.07	16	71.32	71.40	6	292	2.05%
2023/04/10	3	70.20	1	70.40	70.50	2	307	0.65%
2023/04/07	3	70.40	0	0.00	70.30	3	324	0.92%
2023/04/06	1.1	70.21	0	0.00	70.30	1.1	343	0.31%
2023/03/31	0.1	70.54	0	0.00	70.40	0.1	349	0.02%
2023/03/30	7	70.20	0	0.00	70.40	7	362	1.93%
2023/03/28	3	70.17	0	0.00	70.10	3	383	0.78%
2023/03/24	2	70.60	1	71.00	70.50	1	407	0.25%
2023/03/23	0	0.00	1	70.40	70.80	-1	417	-0.24%
2023/03/22	0	0.00	1	70.70	70.60	-1	429	-0.23%
2023/03/21	2	69.60	0	0.00	69.60	2	449	0.44%
2023/03/20	5	69.48	1	69.40	69.70	4	469	0.85%
2023/03/17	4	69.77	4	69.65	69.80	0	510	0.00%
2023/03/16	2	70.10	2	69.90	70.20	0	521	0.00%
2023/03/15	10	71.60	1	71.60	71.00	9	535	1.68%
2023/03/14	4	71.45	7	71.59	71.50	-3	563	-0.53%
2023/03/13	1	71.10	6	71.32	71.80	-5	580	-0.86%
2023/03/10	8	72.00	23	72.27	72.00	-15	585	-2.56%
2023/03/09	37	72.47	0	0.00	72.50	37	595	6.22%
2023/03/08	59	72.49	0	0.00	72.60	59	597	9.87%
2023/03/07	4	73.75	2	73.75	73.90	2	597	0.33%
2023/03/06	2	73.40	2	73.80	73.50	0	603	0.00%
2023/03/03	7	72.84	5	73.24	73.10	2	608	0.33%
2023/03/02	6	73.12	3	73.33	73.30	3	632	0.47%
2023/03/01	4	73.08	5	73.18	73.50	-1	641	-0.16%
2023/02/24	6	71.78	8	72.60	72.40	-2	657	-0.30%
2023/02/23	8	71.93	5	72.12	71.70	3	675	0.44%
2023/02/22	6	71.90	2	71.65	72.00	4	700	0.57%
2023/02/21	7	72.79	0	0.00	72.60	7	713	0.98%
2023/02/20	3	73.13	2	73.35	73.30	1	738	0.14%
2023/02/17	3	73.47	6	73.38	73.50	-3	788	-0.38%
2023/02/16	1	73.00	3	72.90	73.00	-2	861	-0.23%
2023/02/15	8	72.65	1	73.30	72.30	7	882	0.79%
2023/02/14	0	0.00	6	73.22	73.30	-6	881	-0.68%
2023/02/13	3	72.43	3	72.73	72.10	0	893	0.00%
2023/02/10	1	72.40	5	72.50	72.30	-4	916	-0.44%
2023/02/09	2	73.05	2	73.20	73.00	0	919	0.00%
2023/02/08	4	73.23	5	73.48	73.40	-1	926	-0.11%
2023/02/07	4	73.23	4	73.45	73.60	0	928	0.00%
2023/02/06	2	72.80	2	72.80	73.10	0	926	0.00%
2023/02/03	2	73.25	1	73.50	73.20	1	929	0.11%
2023/02/02	1	73.70	3	74.03	73.80	-2	928	-0.22%
2023/02/01	1	73.40	4	73.20	74.00	-3	925	-0.32%
2023/01/31	1	72.40	16	72.89	72.70	-15	919	-1.63%
2023/01/30	19	72.12	6	72.95	71.60	13	928	1.40%
2023/01/17	1	72.30	1	72.30	72.30	0	925	0.00%
2023/01/16	11	72.50	2	72.60	72.50	9	928	0.97%
2023/01/13	1	72.80	2	73.00	72.60	-1	931	-0.11%
2023/01/11	1	72.90	0	0.00	72.50	1	955	0.10%
2023/01/10	1	73.10	0	0.00	72.90	1	975	0.10%
2023/01/09	0	0.00	23	72.83	72.80	-23	981	-2.34%
2023/01/06	19	72.13	7.4	72.49	73.00	11.6	984	1.18%
2023/01/05	2	71.50	0.6	72.16	71.70	1.4	990	0.14%
2023/01/04	2	71.25	0	0.00	71.10	2	996	0.20%
2023/01/03	3	71.30	1	71.30	71.30	2	1,007	0.20%
2022/12/30	9	71.42	4	71.50	71.50	5	1,013	0.49%
2022/12/29	7	71.71	0	0.00	71.60	7	1,008	0.69%
2022/12/28	6	73.38	15	73.36	72.90	-9	1,004	-0.90%
2022/12/27	6	73.85	1	74.30	74.30	5	992	0.50%
2022/12/26	6	72.27	2	74.00	74.30	4	984	0.41%
2022/12/23	3	73.83	3	73.63	74.00	0	975	0.00%
2022/12/22	17	73.83	8	73.56	73.30	9	976	0.92%
2022/12/21	3	72.33	0	0.00	72.70	3	980	0.31%
2022/12/20	8	72.30	8	72.00	71.50	0	983	0.00%
2022/12/19	2	74.00	0	0.00	74.10	2	977	0.20%
2022/12/16	13	75.13	6	74.60	74.60	7	983	0.71%
2022/12/15	2	76.45	5	76.82	77.30	-3	975	-0.31%
2022/12/14	2	75.65	8	75.48	75.60	-6	975	-0.62%
2022/12/13	14	75.68	13	75.46	75.10	1	972	0.10%
2022/12/12	14.1	78.47	5	77.42	77.20	9.1	961	0.94%
2022/12/09	18	81.19	37	80.98	81.10	-19	950	-2.00%
2022/12/08	13	78.28	6	78.72	78.50	7	928	0.75%
2022/12/07	11	81.17	30	80.57	79.90	-19	931	-2.04%
2022/12/06	20	82.41	75.1	81.90	81.70	-55.1	967	-5.69%
2022/12/05	15	82.09	14	81.97	82.00	1	979	0.10%
2022/12/02	3	80.70	12.4	79.97	80.90	-9.4	1,075	-0.87%
2022/12/01	46	79.13	21	79.15	80.00	25	1,088	2.30%
2022/11/30	15.1	77.90	5	78.12	77.70	10.1	1,106	0.91%
2022/11/29	3	77.33	0	0.00	77.10	3	1,110	0.27%
2022/11/28	14.3	77.22	30	77.08	77.00	-15.7	1,115	-1.41%
2022/11/25	7	78.37	14	78.01	78.00	-7	1,113	-0.63%
2022/11/24	24.2	79.52	13.1	79.80	79.00	11.1	1,124	0.99%
2022/11/23	10	81.72	6	81.53	82.00	4	1,120	0.36%
2022/11/22	21.1	81.59	8	82.10	81.10	13.1	1,125	1.16%
2022/11/21	30.1	82.14	10	82.31	81.60	20.1	1,146	1.75%
2022/11/18	5	83.36	23	82.34	80.20	-18	1,136	-1.58%
2022/11/17	17	82.65	10	82.30	82.20	7	1,107	0.63%
2022/11/16	15.1	81.68	22.1	82.01	81.40	-6.9	1,092	-0.63%
2022/11/15	37	84.23	38	83.78	84.10	-1	1,066	-0.09%
2022/11/14	59	81.45	61	81.89	83.90	-2	1,016	-0.20%
2022/11/11	46.1	75.05	50	75.70	76.30	-4	945	-0.42%
2022/11/10	4	73.50	21	73.62	73.20	-17	925	-1.84%
2022/11/09	26	74.53	25	75.38	74.20	1	921	0.11%
2022/11/08	83	75.40	40	75.91	74.40	43	914	4.70%
2022/11/07	10	72.91	2	73.55	73.90	8	892	0.90%
2022/11/04	21	73.70	2	73.90	73.40	19	900	2.11%
2022/11/03	4	72.58	2	72.45	74.10	2	905	0.22%
2022/11/02	1	70.60	20	70.91	71.90	-19	903	-2.10%
2022/11/01	22	70.69	2	70.75	70.80	20	906	2.21%
2022/10/31	3	70.43	9	70.97	70.10	-6	904	-0.66%
2022/10/28	7	70.93	3	71.10	70.00	4	905	0.44%
2022/10/27	5	71.58	3	71.47	71.70	2	904	0.22%
2022/10/26	5	70.82	2	70.80	70.20	3	904	0.33%
2022/10/25	4	72.08	1	72.00	71.50	3	888	0.34%
2022/10/24	4	72.88	1	73.00	72.80	3	884	0.34%
2022/10/21	5	72.52	7	73.07	72.70	-2	881	-0.23%
2022/10/20	14	73.66	24	75.30	72.60	-10	878	-1.14%
2022/10/19	38	78.79	26	78.75	78.10	12	862	1.39%
2022/10/18	16	76.61	7	75.94	76.60	9	845	1.06%
2022/10/14	1	72.00	17	72.18	73.90	-16	816	-1.96%
2022/10/13	6.1	70.71	6	70.50	69.60	0.1	811	0.01%
2022/10/12	4	71.88	6	72.25	72.50	-2	802	-0.25%
2022/10/11	10	72.92	8	72.86	72.80	2	797	0.25%
2022/10/07	25	77.94	6	77.43	76.80	19	785	2.42%
2022/10/06	2	78.85	1	78.80	78.80	1	779	0.13%
2022/10/05	14	78.86	18	79.07	78.50	-4	777	-0.51%
2022/10/04	18	79.17	9	80.06	80.30	9	771	1.17%
2022/10/03	3	77.83	55	77.63	77.60	-52	770	-6.75%
2022/09/30	8	78.01	20	77.38	79.60	-12	765	-1.57%
2022/09/29	46	79.86	11	79.91	80.30	35	760	4.60%
2022/09/28	18	79.78	45	80.02	77.70	-27	753	-3.58%
2022/09/27	29	82.10	9	82.49	83.20	20	739	2.71%
2022/09/26	6	81.60	13	81.62	81.70	-7	733	-0.96%
2022/09/23	19.4	85.07	49	84.81	84.00	-29.6	731	-4.05%
2022/09/22	5	87.52	9.2	86.93	87.70	-4.2	722	-0.58%
2022/09/21	19	88.42	48	88.58	87.90	-29	719	-4.03%
2022/09/20	28	89.81	23	89.03	90.00	5	710	0.70%
2022/09/19	4	89.85	30	91.19	90.80	-26	702	-3.70%
2022/09/16	40	92.28	34.1	92.32	91.60	6	696	0.85%
2022/09/15	36	93.37	60	94.86	92.80	-24	695	-3.45%
2022/09/14	12	94.81	16	94.11	95.10	-4	697	-0.57%
2022/09/13	94.1	95.23	63	95.40	93.70	31.1	706	4.40%
2022/09/12	92	93.29	156.1	93.49	93.10	-64.1	661	-9.69%	大賣/
2022/09/08	38.1	90.53	120.3	91.37	93.10	-82.2	625	-13.15%	大賣/
2022/09/07	57	85.02	51	84.91	84.70	6	519	1.16%
2022/09/06	58.1	84.88	101.1	84.96	83.70	-43	505	-8.51%	大賣/
2022/09/05	24	86.60	12	85.88	85.90	12	486	2.47%
2022/09/02	23	86.40	47	85.28	84.70	-24	507	-4.73%
2022/09/01	15	84.23	4.1	84.41	85.00	10.9	557	1.96%
2022/08/31	25	84.88	29.1	84.72	85.50	-4.1	636	-0.64%
2022/08/30	20	83.31	24	83.17	83.30	-4	634	-0.63%
2022/08/29	34.3	80.52	10	80.21	81.50	24.3	610	3.98%
2022/08/26	22	80.87	28	81.79	81.50	-6	594	-1.01%
2022/08/25	27	75.49	5	76.40	76.70	22	551	3.99%
2022/08/24	4	73.98	0	0.00	73.80	4	539	0.74%
2022/08/23	3	74.60	8	74.23	73.90	-5	536	-0.93%
2022/08/22	14	73.44	0	0.00	73.80	14	531	2.63%
2022/08/19	3	73.93	4	74.25	73.90	-1	529	-0.19%
2022/08/18	4	72.98	1	72.80	73.80	3	526	0.57%
2022/08/17	5	73.88	0	0.00	73.80	5	521	0.96%
2022/08/16	3	74.73	1	74.30	74.30	2	520	0.38%
2022/08/15	5	74.30	1	75.30	75.00	4	518	0.77%
2022/08/12	2.1	75.22	5	74.56	74.50	-2.9	511	-0.57%
2022/08/11	14	75.89	20	75.35	75.50	-6	507	-1.18%
2022/08/10	9	72.31	37	73.12	74.00	-28	494	-5.66%
2022/08/09	2	71.15	2	72.00	71.20	0	478	0.00%
2022/08/08	32	71.73	15	72.05	71.50	17	475	3.57%
2022/08/05	0	0.00	2	71.10	71.10	-2	470	-0.43%
2022/08/04	2	68.50	0	0.00	68.60	2	469	0.43%
2022/08/03	2	69.70	10	69.63	69.40	-8	463	-1.72%
2022/08/02	2	69.75	2	70.40	70.40	0	462	0.00%
2022/08/01	18	70.87	18	70.71	70.40	0	462	0.00%
2022/07/29	9	70.76	0	0.00	70.90	9	460	1.96%
2022/07/28	21	70.76	0	0.00	70.50	21	460	4.56%
2022/07/27	1	71.10	0	0.00	70.80	1	464	0.22%
2022/07/22	8	71.81	0	0.00	71.90	8	463	1.73%
2022/07/20	1	71.10	7	71.96	70.50	-6	463	-1.29%
2022/07/18	3	71.93	8	71.75	71.90	-5	461	-1.08%
2022/07/15	0	0.00	1	69.90	69.80	-1	457	-0.22%
2022/07/14	0	0.00	1	70.70	70.70	-1	457	-0.22%
2022/07/13	1	69.30	1	69.20	68.80	0	455	0.00%
2022/07/12	2	68.80	0	0.00	69.10	2	458	0.44%
2022/07/11	17	70.22	4	69.37	68.90	13	456	2.85%
2022/07/08	3	72.17	11	72.33	71.30	-8	450	-1.78%
2022/07/07	9	71.22	25	71.40	71.50	-16	448	-3.58%
2022/07/06	1	69.60	0	0.00	69.40	1	442	0.23%
2022/07/05	1	69.40	0	0.00	71.00	1	442	0.23%
2022/07/04	20.1	68.40	0	0.00	68.30	20.1	439	4.56%
2022/07/01	34	69.38	3	68.73	68.40	31	438	7.08%
2022/06/30	30	71.04	21	70.68	70.60	9	428	2.10%
2022/06/29	31	72.67	6	72.50	73.00	25	423	5.91%
2022/06/28	5	74.80	6	75.25	74.60	-1	416	-0.24%
2022/06/27	1	75.60	4	75.53	75.10	-3	415	-0.72%
2022/06/24	17	74.91	15	75.90	73.40	2	413	0.48%
2022/06/23	33	75.21	16	76.39	74.90	17	408	4.16%
2022/06/22	36	79.39	39	80.84	79.00	-3	400	-0.75%
2022/06/21	29	80.53	56	79.98	80.30	-27	376	-7.16%
2022/06/20	4	76.63	16	78.38	76.20	-12	348	-3.44%
2022/06/17	10	75.80	35	76.23	75.80	-25	335	-7.46%
2022/06/16	39.1	77.98	7	78.10	76.00	32.1	326	9.83%
2022/06/15	18	78.32	16	78.84	78.80	2	316	0.63%
2022/06/14	36	76.34	38	77.22	78.90	-2	306	-0.65%
2022/06/13	67	78.81	52	79.73	77.00	15	289	5.19%
2022/06/10	57	81.49	52	81.83	80.50	5	259	1.93%
2022/06/09	76	79.98	30	80.09	82.00	46	198	23.14%
2022/06/08	14	75.79	1	75.70	76.40	13	111	11.67%
2022/06/07	5	72.70	0	0.00	72.80	5	93	5.37%
2022/06/06	1	72.20	0	0.00	72.90	1	93	1.07%
2022/06/02	1	72.80	0	0.00	73.00	1	94	1.06%
2022/06/01	1	73.80	7	72.97	73.00	-6	96	-6.19%
2022/05/31	1	71.80	0	0.00	72.50	1	96	1.03%
2022/05/30	5	72.08	0	0.00	72.00	5	104	4.80%
2022/05/26	2	71.40	0	0.00	71.30	2	108	1.85%
2022/05/25	0	0.00	1	72.00	71.60	-1	107	-0.93%
2022/05/24	2	71.50	0	0.00	71.80	2	109	1.83%
2022/05/18	1	72.30	0	0.00	72.30	1	108	0.92%
2022/05/17	1	71.80	0	0.00	72.00	1	107	0.93%
2022/05/13	0	0.00	1	70.80	71.00	-1	108	-0.93%
2022/05/12	1	69.90	0	0.00	70.00	1	108	0.92%
2022/05/10	2	70.40	0	0.00	70.80	2	109	1.82%
2022/05/09	0	0.00	1	71.90	71.40	-1	110	-0.90%
2022/05/05	1	73.30	0	0.00	73.00	1	110	0.90%
2022/05/04	1	73.00	0	0.00	73.00	1	110	0.91%
2022/04/29	1	71.40	1	72.20	72.20	0	106	0.00%
2022/04/28	7	71.77	0	0.00	72.10	7	106	6.55%
2022/04/27	7	72.13	0	0.00	72.20	7	106	6.57%
2022/04/26	0	0.00	2	72.70	73.30	-2	105	-1.89%
2022/04/25	38	71.97	1	72.80	72.50	37	103	35.59%
2022/04/21	1	73.00	1	73.00	72.70	0	102	0.00%
2022/04/20	0	0.00	1	72.00	71.70	-1	101	-1.01%
2022/04/19	3	71.50	0	0.00	71.50	3	100	2.98%
2022/04/18	3	71.47	1	72.10	71.50	2	101	1.97%
2022/04/11	56	68.85	0	0.00	68.50	56	100	56.00%
2022/04/07	2	69.00	5	68.60	68.60	-3	106	-2.81%
2022/03/30	1	69.50	0	0.00	69.50	1	105	0.95%
2022/03/29	1	69.70	0	0.00	69.50	1	103	0.97%
2022/03/28	2	70.00	0	0.00	69.70	2	102	1.95%
2022/03/25	2	70.40	2	70.20	70.30	0	101	0.00%
2022/03/21	0	0.00	1	70.50	70.30	-1	96	-1.04%
2022/03/18	1	70.00	1	70.70	70.00	0	97	0.00%
2022/03/16	3	67.83	0	0.00	68.70	3	97	3.07%
2022/03/15	1	68.10	0	0.00	67.30	1	99	1.00%
2022/03/14	1	68.60	0	0.00	68.90	1	105	0.95%
2022/03/11	2	69.50	0	0.00	68.80	2	108	1.85%
2022/03/09	2	68.90	1	69.20	69.20	1	109	0.91%
2022/03/08	1	68.70	0	0.00	68.80	1	113	0.88%
2022/03/07	1	69.50	0	0.00	69.50	1	113	0.88%
2022/03/04	1	72.10	0	0.00	72.10	1	115	0.87%
2022/03/03	2	73.50	3	73.50	73.50	-1	113	-0.88%
2022/03/02	15	71.21	1	70.70	71.70	14	107	13.07%
2022/03/01	1	70.10	1	70.90	70.20	0	103	0.00%
2022/02/25	1	69.20	0	0.00	69.70	1	102	0.97%
2022/02/24	1	69.50	1	69.50	68.80	0	103	0.00%
2022/02/22	1	69.40	31	69.45	69.40	-30	105	-28.43%
2022/02/18	1	70.20	0	0.00	70.50	1	106	0.94%
2022/02/14	1	69.20	0	0.00	69.60	1	124	0.81%
2022/02/10	2	70.35	0	0.00	70.20	2	123	1.62%
2022/02/09	0	0.00	16	69.94	70.30	-16	123	-12.95%
2022/02/08	0	0.00	53	69.36	69.90	-53	122	-43.25%
2022/01/25	1	68.30	0	0.00	68.50	1	132	0.75%
2022/01/21	0	0.00	1	71.20	69.20	-1	135	-0.74%
2022/01/20	0	0.00	20	69.80	69.80	-20	134	-14.89%
2022/01/19	3	68.80	0	0.00	69.30	3	134	2.22%
2022/01/11	0	0.00	21	70.10	68.90	-21	141	-14.82%
2022/01/10	0	0.00	1	69.90	69.90	-1	139	-0.72%
2022/01/07	1	69.80	0	0.00	69.80	1	138	0.72%
2022/01/06	6	70.57	21	70.82	70.80	-15	137	-10.87%
2022/01/05	9	69.94	6	70.37	70.20	3	135	2.21%
2022/01/03	1	68.00	0	0.00	68.10	1	134	0.75%
2021/12/30	1	67.60	0	0.00	67.60	1	133	0.75%
2021/12/28	2	66.90	1	66.80	66.90	1	129	0.77%
2021/12/21	0	0.00	10	67.00	67.10	-10	135	-7.38%
2021/12/20	1	66.70	0	0.00	66.30	1	135	0.74%
2021/12/17	1	66.60	0	0.00	66.50	1	136	0.73%
2021/12/16	1	66.50	0	0.00	66.10	1	137	0.73%
2021/12/15	2	66.00	0	0.00	65.80	2	138	1.45%
2021/12/13	1	66.60	0	0.00	66.40	1	136	0.73%
2021/12/10	1	66.60	0	0.00	66.50	1	137	0.72%
2021/12/09	1	66.80	2	67.00	66.70	-1	137	-0.73%
2021/12/08	11	65.54	0	0.00	66.80	11	134	8.18%
2021/12/07	4	65.35	0	0.00	65.10	4	127	3.14%
2021/12/06	1	65.60	0	0.00	65.60	1	123	0.81%
2021/12/03	18	65.25	0	0.00	65.30	18	122	14.69%
2021/12/02	6	65.27	36	65.52	65.50	-30	121	-24.78%
2021/12/01	1	65.61	19	66.07	66.40	-18	118	-15.23%
2021/11/30	3	67.73	33	68.65	65.50	-30	116	-25.75%
2021/11/29	7	68.21	0	0.00	68.40	7	112	6.20%
2021/11/26	16	69.14	0	0.00	68.60	16	114	13.97%
2021/11/25	0	0.00	1	69.50	69.80	-1	113	-0.88%
2021/11/24	13	68.98	0	0.00	68.90	13	115	11.22%
2021/11/23	4	68.95	0	0.00	69.00	4	115	3.47%
2021/11/22	1	69.20	0	0.00	69.20	1	114	0.87%
2021/11/19	30	70.07	0	0.00	69.50	30	116	25.71%
2021/11/18	28	70.68	70	70.89	70.50	-42	112	-37.19%
2021/11/17	17	70.50	1	70.40	71.20	16	111	14.36%
2021/11/16	37.1	70.53	0	0.00	70.10	37.1	110	33.53%
2021/11/15	4	71.73	0	0.00	71.00	4	109	3.66%
2021/11/11	4	74.40	0	0.00	74.00	4	105	3.80%
2021/11/10	1	73.20	0	0.00	73.40	1	95	1.04%
2021/11/09	1	73.20	0	0.00	73.60	1	96	1.03%
2021/11/08	0	0.00	1	73.40	73.70	-1	97	-1.03%
2021/11/04	2	74.55	1	74.90	74.30	1	106	0.94%
2021/11/03	0	0.00	6	74.10	74.50	-6	103	-5.80%
2021/11/02	2	74.45	1	74.90	74.40	1	102	0.97%
2021/11/01	1	73.60	3	74.00	73.90	-2	98	-2.03%
2021/10/29	0	0.00	5	73.38	73.20	-5	98	-5.10%
2021/10/28	1	72.90	2	73.25	72.80	-1	96	-1.03%
2021/10/26	0	0.00	3	73.73	73.80	-3	96	-3.10%
2021/10/25	1	73.60	0	0.00	73.90	1	95	1.05%
2021/10/21	1	74.50	3	74.40	74.00	-2	97	-2.05%
2021/10/20	5	74.22	1	73.20	74.20	4	96	4.13%
2021/10/12	1	70.20	0	0.00	70.20	1	113	0.88%
2021/10/04	1	69.50	34	69.39	69.40	-33	135	-24.44%
2021/09/30	0	0.00	6	69.65	70.00	-6	138	-4.33%
2021/09/29	6	70.23	0	0.00	69.60	6	140	4.27%
2021/09/28	1	70.60	3	70.73	70.50	-2	142	-1.40%
2021/09/27	1	69.90	0	0.00	70.00	1	145	0.69%
2021/09/24	1	69.50	0	0.00	69.40	1	154	0.65%
2021/09/23	0	0.00	16	68.71	68.90	-16	164	-9.74%
2021/09/22	1	69.00	0	0.00	68.80	1	166	0.60%
2021/09/16	4	68.30	0	0.00	69.20	4	179	2.23%
2021/09/15	12	69.55	0	0.00	69.70	12	180	6.66%
2021/09/14	3	68.80	1	68.40	68.60	2	178	1.12%
2021/09/13	1	67.70	0	0.00	68.20	1	177	0.56%
2021/09/09	2	68.00	0	0.00	67.40	2	187	1.07%
2021/09/08	1	66.70	0	0.00	66.40	1	189	0.53%
2021/09/07	2	66.95	1	66.80	66.80	1	189	0.53%
2021/09/06	0	0.00	5	68.00	68.20	-5	189	-2.63%
2021/09/01	2	69.10	0	0.00	69.10	2	189	1.06%
2021/08/31	0	0.00	1	67.90	68.00	-1	187	-0.53%
2021/08/30	0	0.00	2	66.80	68.10	-2	188	-1.06%
2021/08/27	0	0.00	2	65.80	65.80	-2	188	-1.06%
2021/08/26	0	0.00	3	66.03	66.10	-3	189	-1.58%
2021/08/25	1	65.80	14	65.96	66.60	-13	195	-6.65%
2021/08/18	1	64.20	0	0.00	65.00	1	218	0.46%
2021/08/16	1	67.90	1	69.10	68.00	0	242	0.00%
2021/08/13	1	69.90	1	70.50	70.00	0	245	0.00%
2021/08/11	4	69.53	0	0.00	69.80	4	251	1.59%
2021/08/10	7	69.87	0	0.00	69.70	7	251	2.78%
2021/08/06	1	71.70	0	0.00	71.60	1	266	0.38%
2021/08/04	1	71.80	1	72.50	71.80	0	283	0.00%
2021/08/03	1	72.60	1	72.40	72.60	0	287	0.00%
2021/07/22	3	74.63	1	75.50	74.00	2	344	0.58%
2021/07/21	1	75.50	12	75.62	75.50	-11	350	-3.13%
2021/07/20	1	73.10	6	74.83	74.70	-5	361	-1.38%
2021/07/19	2	73.75	2	74.50	73.90	0	393	0.00%
2021/07/16	1	74.30	1	74.60	74.80	0	528	0.00%
2021/07/15	6	75.03	0	0.00	75.20	6	533	1.12%
2021/07/14	1	74.00	3	73.80	73.90	-2	535	-0.37%
2021/07/09	2	71.90	1	72.60	71.70	1	546	0.18%
2021/07/08	1	73.20	0	0.00	73.10	1	549	0.18%
2021/07/07	10	74.30	0	0.00	74.00	10	554	1.80%
2021/07/06	1	74.30	1	74.70	74.30	0	561	0.00%
2021/07/05	10	75.18	1	75.20	75.20	9	569	1.58%
2021/07/02	1	75.30	1	75.40	75.50	0	575	0.00%
2021/07/01	1	75.30	4	76.38	75.50	-3	581	-0.52%
2021/06/30	3	76.43	1	77.30	76.00	2	581	0.34%
2021/06/29	6	74.57	0	0.00	74.50	6	579	1.04%
2021/06/28	43	73.98	2	74.70	74.90	41	585	7.00%
2021/06/25	12	72.18	2	72.20	72.50	10	584	1.71%
2021/06/24	0	0.00	1	71.40	71.20	-1	592	-0.17%
2021/06/23	0	0.00	3	71.50	71.70	-3	603	-0.50%
2021/06/18	1	71.40	0	0.00	71.80	1	635	0.16%
2021/06/17	0	0.00	2	73.00	73.00	-2	647	-0.31%
2021/06/16	1	70.10	0	0.00	70.50	1	660	0.15%
2021/06/15	5	70.14	1	70.60	70.50	4	677	0.59%
2021/06/11	1	71.30	0	0.00	71.00	1	693	0.14%
2021/06/10	1	71.30	0	0.00	71.20	1	711	0.14%
2021/06/07	1	71.70	0	0.00	72.10	1	772	0.13%
2021/06/03	1	72.40	0	0.00	72.50	1	816	0.12%
2021/06/02	9	73.50	4	74.00	72.50	5	841	0.59%
2021/06/01	0	0.00	4	74.88	74.90	-4	857	-0.47%
2021/05/31	2	75.45	11	75.70	75.10	-9	882	-1.02%
2021/05/28	6	75.80	4	75.68	74.60	2	898	0.22%
2021/05/27	16	74.51	3	73.73	74.40	13	918	1.42%
2021/05/26	1	73.30	1	72.90	73.00	0	940	0.00%
2021/05/25	2	70.75	2	73.25	73.70	0	965	0.00%
2021/05/24	1	64.70	3	65.83	67.00	-2	947	-0.21%
2021/05/21	0	0.00	1	65.00	65.30	-1	982	-0.10%
2021/05/20	2	63.55	23	64.10	64.00	-21	1,015	-2.07%
2021/05/19	14	64.01	2	64.65	64.80	12	1,051	1.14%
2021/05/18	15	65.03	1	64.50	65.30	14	1,093	1.28%
2021/05/17	2.1	65.34	2.1	66.89	63.00	0	1,139	0.00%
2021/05/14	1	70.10	0	0.00	70.00	1	1,144	0.09%
2021/05/13	1	69.80	3	69.60	69.80	-2	1,204	-0.17%
2021/05/12	2	71.05	11	71.81	71.10	-9	1,274	-0.71%
2021/05/11	3	71.30	0.1	72.00	69.70	2.9	1,291	0.23%
2021/05/10	2	72.05	21	72.36	73.00	-19	1,374	-1.38%
2021/05/07	3	73.43	15	73.86	73.30	-12	1,478	-0.81%
2021/05/06	10	73.66	7	74.31	74.10	3	1,599	0.19%
2021/05/05	10.1	72.52	17	72.18	74.10	-6.9	1,738	-0.40%
2021/05/04	12.1	70.14	0	69.70	70.00	12	1,883	0.64%
2021/05/03	3	72.03	6	72.72	70.00	-3	2,059	-0.15%
2021/04/29	1	73.80	17	74.56	74.40	-16	2,234	-0.72%
2021/04/28	12	74.58	9	74.41	74.60	3	2,610	0.11%
2021/04/27	7	76.10	30	76.34	75.80	-23	3,042	-0.76%
2021/04/26	27.1	77.15	18	77.28	76.90	9.1	3,859	0.24%
2021/04/23	27	74.06	55	73.99	74.30	-28	5,210	-0.54%
2021/04/22	238.1	89.11	57	87.85	79.90	181.1	8,289	2.19%	大買/鉅額交易