士紙 (1903)-凱基-站前券商分點個股進出

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

士紙

(1903)

可現股當沖

股價
53.8
漲跌
▼0.3
漲幅
-0.55%
成交量
8張
產業
上市造紙類股
137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

士紙 (1903)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/11/20	0	0.00	2	53.80	54.10	-2	172	-1.16%
2024/11/18	0	0.00	1	53.60	53.30	-1	174	-0.57%
2024/11/14	20	52.50	0	0.00	52.30	20	175	11.43%
2024/11/12	2	53.65	0	0.00	53.10	2	174	1.15%
2024/11/11	0	54.50	0	0.00	54.50	0	171	0.00%
2024/11/01	0	0.00	20	53.66	55.10	-20	194	-10.30%
2024/10/29	9	54.30	0	0.00	54.50	9	197	4.56%
2024/10/23	1	55.60	1	56.50	55.60	0	210	0.00%
2024/10/22	3	56.10	58	56.30	56.30	-55	214	-25.60%
2024/10/21	3	56.10	2	56.70	56.70	1	217	0.46%
2024/10/17	0	0.00	5	56.62	56.90	-5	230	-2.17%
2024/10/16	2	55.80	0	0.00	55.90	2	234	0.85%
2024/10/15	2	56.20	0	0.00	56.70	2	232	0.86%
2024/10/14	1	56.20	2	56.90	56.90	-1	232	-0.43%
2024/10/09	2	55.80	2	57.00	57.00	0	232	0.00%
2024/10/08	0	0.00	2	56.90	56.90	-2	230	-0.87%
2024/10/04	0	0.00	0	55.60	56.20	0	235	0.00%
2024/09/26	1	55.50	1	56.50	56.50	0	242	0.00%
2024/09/24	0	0.00	1	56.40	56.40	-1	236	-0.42%
2024/09/23	0	0.00	1	55.40	55.40	-1	241	-0.41%
2024/09/20	2	54.95	0	0.00	55.30	2	242	0.83%
2024/09/16	0	0.00	1	56.50	56.50	-1	232	-0.43%
2024/09/10	0	0.00	1	54.00	54.20	-1	255	-0.39%
2024/09/09	1	53.80	0	0.00	53.90	1	261	0.38%
2024/09/05	1	55.50	0	0.00	55.10	1	269	0.37%
2024/09/04	2	56.00	1	56.30	56.30	1	274	0.36%
2024/09/03	0	0.00	5	58.60	58.90	-5	276	-1.81%
2024/08/30	0.1	58.00	0	0.00	58.80	0.1	284	0.04%
2024/08/29	0	0.00	5	56.70	57.30	-5	287	-1.74%
2024/08/27	0	0.00	5	57.10	57.10	-5	301	-1.66%
2024/08/22	0.2	56.70	0	0.00	56.80	0.2	315	0.06%
2024/08/21	0.1	56.70	0	0.00	56.20	0.1	326	0.04%
2024/08/20	0	0.00	1	55.60	55.50	-1	337	-0.30%
2024/08/16	0.2	56.70	0	0.00	56.70	0.2	362	0.05%
2024/08/14	2	55.10	0	0.00	55.50	2	385	0.52%
2024/08/07	0	0.00	1	56.20	55.80	-1	470	-0.21%
2024/08/05	1	55.40	1	53.60	53.50	0	503	0.00%
2024/08/02	2	58.50	0	0.00	58.80	2	510	0.39%
2024/07/31	0	0.00	1	59.90	59.60	-1	563	-0.18%
2024/07/30	0	0.00	3	59.60	59.70	-3	617	-0.49%
2024/07/29	1	58.00	1	58.00	58.30	0	679	0.00%
2024/07/26	3	58.13	0	0.00	58.30	3	725	0.41%
2024/07/23	1	58.40	4	59.95	59.40	-3	851	-0.35%
2024/07/22	0	0.00	3	58.63	58.50	-3	863	-0.35%
2024/07/19	5	59.44	2	58.70	58.60	3	872	0.34%
2024/07/18	0	0.00	2	61.60	60.90	-2	883	-0.23%
2024/07/17	1	60.90	4	60.93	61.00	-3	930	-0.32%
2024/07/12	0	0.00	2	60.30	59.90	-2	1,052	-0.19%
2024/07/11	1	58.60	1	59.20	59.60	0	1,052	0.00%
2024/07/10	1	58.80	2	59.00	59.00	-1	1,057	-0.09%
2024/07/09	2	58.70	1	59.00	59.00	1	1,060	0.09%
2024/07/08	4	59.33	1	59.30	59.30	3	1,058	0.28%
2024/07/05	2	60.35	0	0.00	60.20	2	1,058	0.19%
2024/07/04	0	0.00	4	61.33	60.70	-4	1,063	-0.38%
2024/07/03	0	0.00	2.2	59.95	60.10	-2.2	1,062	-0.20%
2024/07/02	4	59.28	2	59.20	59.20	2	1,077	0.19%
2024/07/01	1	60.10	0	0.00	60.10	1	1,076	0.09%
2024/06/28	0	0.00	1	60.80	60.20	-1	1,088	-0.09%
2024/06/27	10	60.23	2	59.80	59.80	8	1,100	0.73%
2024/06/26	1	61.50	1	61.30	61.30	0	1,095	0.00%
2024/06/25	4	60.78	2	61.15	61.30	2	1,097	0.18%
2024/06/24	1	61.60	1	61.60	61.60	0	1,107	0.00%
2024/06/20	1	61.00	1.1	61.38	61.60	-0.1	1,105	-0.01%
2024/06/19	3	61.23	2	61.35	61.20	1	1,101	0.09%
2024/06/18	2	61.75	2	62.10	61.90	0	1,094	0.00%
2024/06/17	4.1	62.23	0	0.00	62.10	4.1	1,092	0.38%
2024/06/14	1	63.30	3	64.40	63.00	-2	1,085	-0.18%
2024/06/13	2	62.35	2	62.90	63.20	0	1,079	0.00%
2024/06/12	3	62.70	1	62.80	62.90	2	1,076	0.19%
2024/06/11	5	63.74	0	0.00	63.20	5	1,068	0.47%
2024/06/07	1	65.30	3	65.20	65.30	-2	1,063	-0.19%
2024/06/06	4	63.83	6	64.08	64.00	-2	1,054	-0.19%
2024/06/05	2	64.25	1	64.80	64.40	1	1,045	0.10%
2024/06/04	2	64.55	2	65.35	64.80	0	1,043	0.00%
2024/06/03	2	64.60	1	65.10	64.60	1	1,040	0.10%
2024/05/31	0	0.00	1	65.90	64.60	-1	1,035	-0.10%
2024/05/30	0	0.00	12	64.23	63.90	-12	1,028	-1.17%
2024/05/29	3	63.33	1	63.90	63.50	2	1,027	0.19%
2024/05/28	1	63.30	1	64.10	63.80	0	1,026	0.00%
2024/05/27	1	63.70	4	65.13	64.00	-3	1,019	-0.29%
2024/05/24	1	62.10	1	62.80	63.40	0	1,010	0.00%
2024/05/23	4	63.30	2	62.20	61.90	2	999	0.20%
2024/05/22	2	65.25	2	66.30	65.70	0	981	0.00%
2024/05/21	2	65.75	1	66.70	65.60	1	978	0.10%
2024/05/20	1	66.20	0	0.00	67.10	1	971	0.10%
2024/05/17	1	69.60	4	69.20	68.10	-3	955	-0.31%
2024/05/16	0	0.00	4	64.23	65.20	-4	917	-0.44%
2024/05/15	3	63.20	1	63.40	63.30	2	896	0.22%
2024/05/14	1	62.20	0	0.00	62.20	1	892	0.11%
2024/05/13	0	0.00	1	64.40	63.10	-1	886	-0.11%
2024/05/10	0	0.00	4	63.78	64.30	-4	879	-0.45%
2024/05/09	4	62.43	1	63.20	61.60	3	856	0.35%
2024/05/08	1	63.80	0	0.00	63.30	1	841	0.12%
2024/05/07	3	66.17	1	64.20	64.30	2	828	0.24%
2024/05/06	1	67.00	5	68.06	67.50	-4	799	-0.50%
2024/05/03	6	68.13	7	69.07	68.70	-1	772	-0.13%
2024/05/02	13	68.70	23	67.80	68.20	-10	717	-1.39%
2024/04/30	5	65.58	3	65.50	65.60	2	654	0.31%
2024/04/29	6	66.90	146	67.84	67.70	-140	603	-23.19%	大賣/鉅額交易
2024/04/26	1	60.30	9	60.99	61.80	-8	474	-1.68%
2024/04/25	1	60.10	6	60.30	60.60	-5	457	-1.09%
2024/04/24	3	60.77	13	60.69	61.00	-10	447	-2.23%
2024/04/23	4	60.75	6.1	60.62	61.50	-2.1	434	-0.47%
2024/04/22	13	61.13	15	61.87	60.60	-2	384	-0.52%
2024/04/19	14	60.09	14	58.90	57.70	0	307	-0.01%
2024/04/18	2	55.65	4	57.13	60.00	-2	268	-0.74%
2024/04/17	0	0.00	2	56.70	56.20	-2	256	-0.78%
2024/04/16	4	56.65	6	57.05	55.60	-2	258	-0.77%
2024/04/15	2	58.05	1	59.40	58.00	1	255	0.39%
2024/04/12	0	0.00	2	59.40	59.20	-2	252	-0.79%
2024/04/11	6	58.58	2	58.20	58.20	4	251	1.59%
2024/04/10	0	0.00	1	59.50	59.50	-1	248	-0.40%
2024/04/09	4	60.23	10	59.70	59.30	-6	245	-2.45%
2024/04/08	15	60.60	13	59.98	60.90	2	245	0.82%
2024/04/03	2	57.85	0	0.00	57.40	2	238	0.84%
2024/04/02	0	58.30	5	58.82	58.60	-5	247	-2.01%
2024/04/01	9	57.90	7	58.60	57.60	2	236	0.85%
2024/03/29	10	56.60	1	56.30	56.00	9	223	4.02%
2024/03/28	1	56.80	5	56.50	56.50	-4	222	-1.80%
2024/03/27	1	56.40	10.1	56.03	56.50	-9.1	220	-4.13%
2024/03/26	10	54.70	0	0.00	54.00	10	211	4.73%
2024/03/25	10	54.04	1.2	54.29	54.20	8.8	213	4.14%
2024/03/21	0	0.00	2	53.90	53.50	-2	246	-0.81%
2024/03/20	0	0.00	1	53.90	53.90	-1	252	-0.40%
2024/03/13	0	0.00	15	53.25	53.30	-15	259	-5.79%
2024/03/12	0	0.00	5	54.00	53.80	-5	260	-1.92%
2024/03/11	4	53.20	0	0.00	53.10	4	260	1.54%
2024/03/08	11	53.05	1	53.00	53.00	10	261	3.82%
2024/03/07	5	52.60	0	0.00	52.70	5	263	1.90%
2024/02/26	5	53.20	6	53.10	53.10	-1	264	-0.38%
2024/02/23	0	0.00	22	53.45	53.40	-22	265	-8.29%
2024/02/22	0.1	53.50	22	53.35	53.90	-21.9	265	-8.24%
2024/02/20	5	53.80	8	53.93	53.80	-3	263	-1.14%
2024/02/19	0	0.00	24	54.60	54.70	-24	266	-9.01%
2024/02/16	0	0.00	5	54.00	53.90	-5	270	-1.85%
2024/02/15	0	0.00	30	52.77	52.80	-30	269	-11.14%
2024/02/05	0	0.00	1	53.10	53.00	-1	268	-0.37%
2024/01/29	10	54.36	0	0.00	53.70	10	266	3.75%
2024/01/26	0	0.00	7	53.27	53.40	-7	270	-2.59%
2024/01/25	0	0.00	1	53.70	53.70	-1	272	-0.37%
2024/01/23	0	0.00	8	52.93	53.30	-8	278	-2.87%
2024/01/22	0	0.00	8	52.95	52.90	-8	278	-2.87%
2024/01/17	12	52.09	8	52.31	52.00	4	281	1.42%
2024/01/16	12	53.11	0	0.00	53.10	12	278	4.31%
2024/01/15	0.1	54.50	11	54.31	54.20	-10.9	276	-3.94%
2024/01/11	2	54.10	0	0.00	54.00	2	285	0.70%
2024/01/10	6	54.08	0	0.00	54.00	6	288	2.08%
2024/01/09	1	55.10	58	55.34	55.00	-57	288	-19.74%
2024/01/08	0	0.00	0.1	56.40	56.30	-0.1	292	-0.02%
2024/01/05	0	0.00	50	56.02	56.00	-50	296	-16.84%
2024/01/04	0	0.00	0	56.00	56.10	0	296	0.00%
2024/01/03	1	55.60	8	55.61	56.00	-7	296	-2.36%
2024/01/02	5	56.82	4	56.43	56.50	1	294	0.34%
2023/12/29	18	58.41	10	57.60	57.50	8	287	2.79%
2023/12/28	103	58.27	16	58.19	58.20	87	283	30.74%	大買/
2023/12/26	2	57.00	12	57.12	57.30	-10	279	-3.57%
2023/12/25	4	56.90	20	56.96	56.90	-16	285	-5.61%
2023/12/20	0	0.00	20	57.41	57.80	-20	289	-6.90%
2023/12/19	24	57.41	0	0.00	57.20	24	288	8.31%
2023/12/18	26	58.82	10	59.37	58.70	16	287	5.57%
2023/12/15	0	0.00	17.5	57.29	57.70	-17.5	265	-6.59%
2023/12/14	0	0.00	36	56.43	56.70	-36	265	-13.58%
2023/12/11	0	0.00	2	55.50	55.40	-2	341	-0.59%
2023/12/08	4	56.15	0	0.00	55.80	4	359	1.11%
2023/12/07	13	56.62	4	56.75	56.30	9	357	2.51%
2023/12/04	2	56.50	6	56.68	56.60	-4	367	-1.09%
2023/12/01	3	56.40	0	0.00	56.00	3	368	0.81%
2023/11/30	5	56.00	0	0.00	55.80	5	375	1.33%
2023/11/28	2	55.80	2	56.90	56.40	0	389	0.00%
2023/11/24	2	55.80	2	56.40	56.30	0	472	0.00%
2023/11/22	0	0.00	1	56.60	56.70	-1	519	-0.19%
2023/11/21	0	0.00	1	56.70	56.30	-1	522	-0.19%
2023/11/16	1	55.60	0	0.00	56.00	1	543	0.18%
2023/11/15	1	55.90	5	56.42	56.40	-4	546	-0.73%
2023/11/14	0	0.00	1	54.90	54.90	-1	551	-0.18%
2023/11/13	0	0.00	4	54.00	54.20	-4	557	-0.72%
2023/11/02	1	52.30	0	0.00	52.30	1	631	0.16%
2023/11/01	2	52.00	0	0.00	52.00	2	654	0.31%
2023/10/31	5	51.60	6	51.70	51.20	-1	674	-0.15%
2023/10/30	0	0.00	1	53.00	52.50	-1	742	-0.13%
2023/10/27	0	0.00	1.2	53.13	53.00	-1.2	797	-0.15%
2023/10/24	2	53.25	0	0.00	53.00	2	1,256	0.16%
2023/10/20	6	52.70	5	52.00	53.00	1	1,505	0.07%
2023/10/19	0	0.00	1	54.00	54.10	-1	1,596	-0.06%
2023/10/18	4	55.00	0	0.00	54.40	4	1,678	0.24%
2023/10/17	1	55.60	1	56.90	55.30	0	1,676	0.00%
2023/10/16	1	55.60	1	56.70	56.50	0	1,674	0.00%
2023/10/13	2	55.80	1	57.10	55.50	1	1,669	0.06%
2023/10/12	2	56.40	1	56.30	56.30	1	1,666	0.06%
2023/10/06	0	0.00	1	56.10	55.80	-1	1,669	-0.06%
2023/10/05	1	55.00	0	0.00	55.20	1	1,670	0.06%
2023/10/04	1	54.80	0	0.00	54.70	1	1,671	0.06%
2023/10/03	6	56.73	2	57.20	55.80	4	1,672	0.24%
2023/10/02	0	0.00	20	55.70	55.80	-20	1,670	-1.20%
2023/09/28	1	55.60	1	56.70	55.60	0	1,683	0.00%
2023/09/27	0	0.00	1	55.40	55.00	-1	1,725	-0.06%
2023/09/21	1	54.60	0	0.00	54.50	1	1,731	0.06%
2023/09/20	1	55.10	0	0.00	55.40	1	1,732	0.06%
2023/09/19	3	56.00	7	56.70	55.60	-4	1,739	-0.23%
2023/09/18	2	56.60	0	0.00	56.60	2	1,741	0.11%
2023/09/15	3	56.63	0	0.00	56.70	3	1,746	0.17%
2023/09/14	4	57.65	2	58.10	58.20	2	1,735	0.12%
2023/09/13	2	61.70	9	61.71	61.60	-7	1,681	-0.42%
2023/09/06	1	60.10	49	60.43	60.70	-48	1,761	-2.73%
2023/09/05	5	60.10	0	0.00	60.30	5	1,844	0.27%
2023/09/04	0	0.00	31	61.86	61.70	-31	1,980	-1.57%
2023/09/01	1	61.20	0	0.00	61.00	1	2,149	0.05%
2023/08/31	21	60.05	2	61.90	61.50	19	2,179	0.87%
2023/08/30	14	59.33	2	58.80	58.70	12	2,152	0.56%
2023/08/29	6	59.17	25	59.71	59.90	-19	2,097	-0.91%
2023/08/28	0	0.00	1	54.90	54.50	-1	2,055	-0.05%
2023/08/24	2	54.60	0	0.00	54.60	2	2,046	0.10%
2023/08/23	20	55.33	0	0.00	55.40	20	2,040	0.98%
2023/08/22	5	53.60	0	0.00	54.20	5	2,032	0.25%
2023/08/18	7	55.30	0	0.00	54.80	7	2,019	0.35%
2023/08/17	6	55.37	1	56.50	56.70	5	2,008	0.25%
2023/08/16	0.1	56.40	0	0.00	56.20	0.1	2,001	0.00%
2023/08/15	1	56.90	0	0.00	57.30	1	1,995	0.05%
2023/08/14	6	57.10	0	0.00	56.90	6	1,993	0.30%
2023/08/11	2	59.65	1	59.00	58.70	1	1,984	0.05%
2023/08/10	6	60.10	0	0.00	59.60	6	1,974	0.30%
2023/08/09	1	62.90	1	62.60	61.70	0	1,946	0.00%
2023/08/08	8	62.15	0	0.00	62.70	8	1,939	0.41%
2023/08/07	1	63.50	3	63.37	63.70	-2	1,930	-0.10%
2023/08/04	1	64.90	0	0.00	64.30	1	1,908	0.05%
2023/08/02	23	64.75	23	67.00	64.50	0	1,892	0.00%
2023/08/01	9	66.42	2.1	66.05	66.80	6.9	1,818	0.38%
2023/07/31	6	68.52	2	69.70	68.50	4	1,764	0.23%
2023/07/28	33	71.83	12	71.68	71.00	21	1,670	1.26%
2023/07/27	15	72.15	42	73.39	75.00	-27	1,512	-1.79%
2023/07/26	28	69.51	19	69.04	68.20	9	1,308	0.69%
2023/07/25	17	67.99	10	68.70	68.70	7	1,127	0.62%
2023/07/24	36	60.80	77	61.96	62.50	-41	1,061	-3.86%
2023/07/21	13	56.76	111	56.05	56.90	-98	965	-10.15%	大賣/
2023/07/20	11	52.23	2	51.80	51.80	9	892	1.01%
2023/07/19	10	51.00	10	51.00	50.80	0	906	0.00%
2023/07/18	23	51.01	0	0.00	50.70	23	980	2.35%
2023/07/17	0	0.00	20	51.45	51.40	-20	1,018	-1.96%
2023/07/14	17	52.00	11	51.63	51.50	6	1,022	0.59%
2023/07/13	9	51.20	10.2	51.49	51.10	-1.2	1,020	-0.11%
2023/07/12	21	51.80	10	51.87	51.50	11	1,018	1.08%
2023/07/11	0	0.00	1	53.40	52.20	-1	1,022	-0.10%
2023/07/10	10	51.85	1	52.80	52.50	9	1,022	0.88%
2023/07/07	0	0.00	10	51.10	52.00	-10	1,021	-0.98%
2023/07/06	7	51.94	0	0.00	51.90	7	1,023	0.68%
2023/07/05	48	53.78	66	55.89	53.80	-18	1,011	-1.78%
2023/07/04	20	51.20	30	51.47	51.10	-10	966	-1.03%
2023/06/30	0	0.00	3	51.77	51.70	-3	958	-0.31%
2023/06/29	10	51.20	36	51.18	51.30	-26	966	-2.69%
2023/06/28	30	51.20	18	51.01	50.90	12	965	1.24%
2023/06/27	31	51.58	5	51.10	51.50	26	961	2.70%
2023/06/26	42	53.23	0	0.00	52.80	42	956	4.39%
2023/06/21	24	53.95	0	0.00	54.20	24	954	2.51%
2023/06/19	30	54.40	0	0.00	54.00	30	996	3.01%
2023/06/16	10	54.50	0	0.00	54.80	10	997	1.00%
2023/06/15	3	54.97	2	54.50	54.80	1	1,023	0.10%
2023/06/14	38	54.23	4	54.03	54.10	34	1,178	2.88%
2023/06/13	9	54.94	0	0.00	55.00	9	1,164	0.77%
2023/06/12	49	56.06	9	57.30	55.70	40	1,133	3.53%
2023/06/09	80	57.01	16	58.24	58.60	64	1,089	5.87%
2023/06/08	29	54.02	22	54.90	54.40	7	1,002	0.70%
2023/06/07	66	51.27	18	52.00	53.70	48	859	5.58%
2023/06/06	16	46.92	0	0.00	48.85	16	680	2.35%
2023/06/05	10	44.50	0	0.00	44.45	10	643	1.56%
2023/05/23	8	44.58	0	0.00	44.35	8	636	1.26%
2023/05/22	5	43.80	0	0.00	44.25	5	634	0.79%
2023/05/18	0	0.00	2	44.35	44.20	-2	632	-0.32%
2023/05/17	0	0.00	1	44.20	44.00	-1	634	-0.16%
2023/05/12	2	43.08	0	0.00	42.90	2	634	0.31%
2023/05/11	2	43.08	0	0.00	43.05	2	633	0.32%
2023/05/10	0	0.00	5	43.40	43.80	-5	629	-0.79%
2023/05/05	1	44.25	0	0.00	44.15	1	621	0.16%
2023/04/26	0	0.00	0	43.30	43.10	0	611	0.00%
2023/04/25	2	44.08	1	43.35	43.10	1	610	0.16%
2023/04/24	11	43.91	11	43.98	43.90	0	600	0.00%
2023/04/21	85	43.89	82	44.78	43.80	3	583	0.51%
2023/04/20	8	45.73	3	44.33	43.80	5	506	0.99%
2023/04/19	0	44.45	0	0.00	43.85	0	464	0.00%
2023/04/17	0.1	44.90	0	0.00	44.50	0.1	457	0.02%
2023/04/12	0	0.00	5	43.85	44.05	-5	443	-1.13%
2023/04/07	6	43.64	0	0.00	43.20	6	426	1.41%
2023/04/06	2	43.80	0	0.00	43.70	2	423	0.47%
2023/03/29	2	43.00	0	0.00	43.00	2	403	0.50%
2023/03/28	3	43.20	1	43.25	43.20	2	401	0.50%
2023/03/24	2	44.60	2	44.90	44.60	0	389	0.00%
2023/03/23	66	45.19	0	0.00	44.90	66	381	17.29%
2023/03/20	20	44.65	10	45.15	42.65	10	314	3.18%
2023/03/17	115	45.10	123	45.10	45.10	-8	279	-2.86%	大買/大賣/
2023/03/16	0	0.00	0	47.20	47.00	0	107	0.00%
2023/03/13	1	47.75	0	0.00	48.45	1	104	0.96%
2023/03/02	0	0.00	3	48.38	48.70	-3	98	-3.03%
2023/02/24	1	48.65	0	0.00	48.80	1	98	1.01%
2023/02/15	1	48.50	0	0.00	48.50	1	96	1.04%
2023/02/09	0	0.00	1	49.40	49.15	-1	84	-1.18%
2023/01/13	1	48.05	0	0.00	48.15	1	73	1.36%
2022/12/13	0	50.00	0	0.00	50.40	0	73	0.00%
2022/12/06	1	50.50	0	0.00	50.70	1	72	1.37%
2022/12/02	1	51.90	1	51.90	52.10	0	70	0.00%
2022/11/29	0	0.00	4	51.93	52.20	-4	68	-5.82%
2022/11/23	0	0.00	1	50.80	50.60	-1	65	-1.52%
2022/11/04	0	0.00	1	48.10	48.25	-1	66	-1.50%
2022/10/26	0	0.00	1	49.00	48.60	-1	74	-1.34%
2022/10/25	0	0.00	2	48.95	48.45	-2	75	-2.64%
2022/10/24	0	0.00	3	49.88	49.55	-3	75	-3.98%
2022/10/19	0	0.00	2	49.90	49.90	-2	78	-2.56%
2022/10/18	0	0.00	9	49.53	49.50	-9	78	-11.54%
2022/09/26	0	0.00	1	55.20	55.00	-1	86	-1.16%
2022/09/23	2	55.15	0	0.00	55.60	2	87	2.29%
2022/09/19	0	55.40	0	0.00	55.80	0	89	0.01%
2022/09/13	1	56.10	0	0.00	56.00	1	95	1.05%
2022/09/12	0	0.00	2	56.70	56.40	-2	97	-2.05%
2022/09/08	1	55.60	0	0.00	56.10	1	98	1.02%
2022/09/01	1	56.10	2	56.10	56.10	-1	106	-0.94%
2022/08/31	0	0.00	1	57.30	56.90	-1	105	-0.95%
2022/08/26	0	0.00	1	57.20	56.80	-1	104	-0.95%
2022/08/23	1	56.00	0	0.00	55.80	1	104	0.96%
2022/08/18	2	56.70	0	0.00	57.00	2	104	1.91%
2022/08/17	1	57.10	7	58.83	57.10	-6	104	-5.74%
2022/08/16	0	0.00	1	57.80	57.50	-1	101	-0.99%
2022/08/11	0	0.00	2	56.00	55.90	-2	98	-2.02%
2022/08/10	0	0.00	1	55.50	55.40	-1	100	-0.99%
2022/08/09	2	55.35	0	0.00	55.40	2	101	1.98%
2022/08/05	2	56.10	4	56.63	56.70	-2	102	-1.95%
2022/08/04	2	55.10	0	0.00	55.60	2	100	1.98%
2022/07/29	0	0.00	3	57.00	56.40	-3	99	-3.01%
2022/07/28	2	56.50	0	0.00	56.30	2	99	2.01%
2022/07/25	0	0.00	1	57.20	57.60	-1	111	-0.90%
2022/07/22	1	56.30	2	57.05	57.00	-1	111	-0.90%
2022/07/21	0	0.00	1	56.70	56.70	-1	111	-0.90%
2022/07/20	2	56.70	1	57.90	56.40	1	112	0.89%
2022/07/19	1	56.10	1	56.90	56.60	0	111	0.00%
2022/07/18	0	0.00	1	57.00	56.70	-1	114	-0.88%
2022/07/14	2	55.35	3	56.40	55.90	-1	111	-0.90%
2022/07/12	3	56.10	1	57.60	55.00	2	110	1.82%
2022/07/06	0	0.00	1	55.80	55.60	-1	108	-0.92%
2022/07/05	1	56.20	1	57.00	57.00	0	111	0.00%
2022/07/01	0	0.00	8	56.23	56.30	-8	111	-7.15%
2022/06/30	2	57.20	3	57.23	56.70	-1	111	-0.90%
2022/06/24	0	0.00	2	58.50	58.50	-2	109	-1.82%
2022/06/23	0	0.00	2	56.75	57.40	-2	109	-1.83%
2022/06/22	2	57.10	9	56.67	56.70	-7	110	-6.34%
2022/06/21	0	0.00	2	58.20	58.40	-2	108	-1.84%
2022/06/15	0	0.00	5	58.72	58.40	-5	105	-4.75%
2022/06/10	0	0.00	1	58.30	58.90	-1	107	-0.93%
2022/06/01	0	58.40	0	0.00	58.60	0	117	0.00%
2022/05/16	0	0.00	1	56.20	55.90	-1	123	-0.81%
2022/05/05	0	0.00	3.6	56.75	56.70	-3.6	124	-2.90%
2022/05/03	5	57.94	2	59.25	56.00	3	126	2.37%
2022/04/27	0	0.00	1	55.80	56.10	-1	116	-0.86%
2022/04/26	0	0.00	0.1	57.00	56.90	-0.1	115	-0.10%
2022/04/22	0	0.00	3	57.60	58.50	-3	115	-2.61%
2022/04/15	0	0.00	0	58.70	58.40	0	115	-0.02%
2022/04/07	1	60.10	0	0.00	60.40	1	120	0.83%
2022/04/01	0	0.00	1	60.60	60.40	-1	121	-0.82%
2022/03/31	0	0.00	12	60.63	60.60	-12	125	-9.56%
2022/03/30	0	0.00	22.1	60.42	60.90	-22.1	129	-17.04%
2022/03/28	2	60.60	0	0.00	60.60	2	131	1.52%
2022/03/25	1	60.80	7	61.57	61.10	-6	132	-4.54%
2022/03/24	0	61.50	0	0.00	61.00	0	134	0.00%
2022/03/22	1	61.30	0	0.00	61.60	1	149	0.67%
2022/03/21	0	0.00	1	61.50	61.60	-1	151	-0.66%
2022/03/18	1	60.50	5	61.24	61.90	-4	164	-2.44%
2022/03/17	2	60.15	50	60.48	60.20	-48	163	-29.32%
2022/03/16	1	59.40	9	60.36	59.80	-8	164	-4.85%
2022/03/15	1	60.10	0	0.00	59.80	1	164	0.61%
2022/03/09	0	0.00	1	61.20	61.50	-1	180	-0.55%
2022/03/08	1	60.10	0.1	60.71	59.60	0.9	187	0.49%
2022/03/07	2	62.05	1.1	63.11	61.60	0.9	209	0.44%
2022/03/04	1	63.50	0	0.00	63.80	1	243	0.41%
2022/03/02	0	0.00	1	64.20	63.70	-1	253	-0.39%
2022/03/01	3	62.93	2	63.95	63.10	1	258	0.39%
2022/02/25	5	62.90	0	0.00	62.10	5	259	1.93%
2022/02/24	1	63.40	2	64.40	62.50	-1	262	-0.38%
2022/02/22	2	63.45	0	0.00	63.90	2	266	0.75%
2022/02/18	0	0.00	1	64.90	64.80	-1	277	-0.36%
2022/02/14	2	63.95	1	64.10	64.00	1	353	0.28%
2022/02/10	1	64.70	0	0.00	64.60	1	358	0.28%
2022/02/09	0	0.00	1	65.40	65.10	-1	361	-0.28%
2022/01/26	0	0.00	1	63.90	63.10	-1	376	-0.27%
2022/01/21	1	63.60	0	0.00	63.60	1	386	0.26%
2022/01/18	0	0.00	1	63.80	64.00	-1	395	-0.25%
2022/01/17	0	0.00	1	64.90	63.90	-1	398	-0.25%
2022/01/14	1	63.60	0	0.00	63.90	1	402	0.25%
2022/01/12	0	0.00	1	64.90	64.70	-1	403	-0.25%
2022/01/07	1	64.10	2	65.15	64.20	-1	407	-0.25%
2022/01/03	2	64.05	0	0.00	64.30	2	421	0.47%
2021/12/30	1	64.80	0	0.00	64.90	1	425	0.24%
2021/12/29	1	65.30	0	0.00	65.50	1	434	0.23%
2021/12/27	0	0.00	1	66.50	65.80	-1	475	-0.21%
2021/12/24	1	66.20	2	65.75	65.80	-1	530	-0.19%
2021/12/20	4	65.10	0	0.00	65.30	4	651	0.61%
2021/12/17	0	0.00	9	65.54	66.90	-9	667	-1.35%
2021/12/16	5	63.50	0	0.00	64.20	5	657	0.76%
2021/12/14	3	65.03	2	65.20	63.90	1	757	0.13%
2021/12/13	0	0.00	1	64.80	64.60	-1	776	-0.13%
2021/12/10	1	64.10	0	0.00	64.00	1	789	0.13%
2021/12/08	1	64.70	0	0.00	65.50	1	855	0.12%
2021/12/03	2	65.35	0	0.00	64.70	2	869	0.23%
2021/12/01	5	65.92	0	0.00	65.80	5	874	0.57%
2021/11/30	2	69.20	3	71.27	67.90	-1	863	-0.12%
2021/11/29	4	69.10	0	0.00	69.10	4	843	0.47%
2021/11/26	2	70.80	1	70.70	70.70	1	859	0.12%
2021/11/25	0	0.00	3	72.27	71.80	-3	865	-0.35%
2021/11/23	1	70.90	0	0.00	70.30	1	884	0.11%
2021/11/22	0	0.00	1	71.70	71.70	-1	891	-0.11%
2021/11/19	5	72.06	0	0.00	72.50	5	904	0.55%
2021/11/18	0	0.00	3	72.97	72.40	-3	947	-0.32%
2021/11/16	1	71.70	2	72.95	71.50	-1	981	-0.10%
2021/11/15	2	72.40	5	72.38	73.00	-3	979	-0.31%
2021/11/12	3	75.90	21	74.10	76.10	-18	961	-1.87%
2021/11/11	10	74.90	1	72.20	73.30	9	940	0.96%
2021/11/09	1	70.60	0	0.00	71.90	1	918	0.11%
2021/11/08	0	0.00	1	71.70	71.80	-1	915	-0.11%
2021/11/05	1	70.80	0	0.00	71.20	1	917	0.11%
2021/11/03	0	0.00	2	71.20	71.60	-2	916	-0.22%
2021/10/29	1	67.50	0	0.00	68.50	1	901	0.11%
2021/10/26	1	68.00	0	0.00	68.30	1	902	0.11%
2021/10/25	0	0.00	2	67.00	67.20	-2	904	-0.22%
2021/10/22	1	66.30	0	0.00	66.30	1	905	0.11%
2021/10/21	0	0.00	1	67.20	67.00	-1	907	-0.11%
2021/10/19	2	66.30	0	0.00	66.60	2	917	0.22%
2021/10/18	3	66.57	0	0.00	67.00	3	921	0.33%
2021/10/15	0	0.00	1	67.10	67.00	-1	930	-0.11%
2021/10/14	1	65.80	0	0.00	65.90	1	938	0.11%
2021/10/13	7	66.39	0	0.00	66.40	7	943	0.74%
2021/10/12	1	66.30	4	66.28	66.40	-3	944	-0.32%
2021/10/08	11	66.15	0	0.00	66.60	11	947	1.16%
2021/10/07	1	67.60	0	0.00	67.20	1	954	0.10%
2021/10/06	23	66.66	0	0.00	66.00	23	974	2.36%
2021/10/05	13	68.25	0	0.00	68.30	13	985	1.32%
2021/10/04	33	70.15	0	0.00	69.50	33	989	3.34%
2021/10/01	33	72.74	31	72.68	72.50	2	969	0.21%
2021/09/30	2	71.75	0	0.00	71.80	2	948	0.21%
2021/09/29	6	70.20	1	72.00	72.60	5	957	0.52%
2021/09/28	1	72.90	20	71.80	71.80	-19	956	-1.99%
2021/09/27	49	71.61	101	72.27	71.40	-52	955	-5.44%	大賣/
2021/09/24	2	69.30	13	70.05	69.20	-11	959	-1.15%
2021/09/22	2	66.55	0	0.00	66.50	2	1,069	0.19%
2021/09/17	2	68.55	1	69.20	69.30	1	1,167	0.09%
2021/09/16	0	0.00	5	71.24	70.50	-5	1,166	-0.43%
2021/09/15	1	69.60	0	0.00	70.30	1	1,291	0.08%
2021/09/14	6	71.50	1	72.40	69.00	5	1,582	0.32%
2021/09/13	19	69.85	151	69.92	70.90	-132	1,579	-8.36%	大賣/鉅額交易
2021/09/10	0	0.00	31	67.63	67.60	-31	1,610	-1.93%
2021/09/09	0	0.00	11	66.33	66.40	-11	1,611	-0.68%
2021/09/08	11	64.87	2	65.00	65.00	9	1,611	0.56%
2021/09/07	9	65.74	1	66.50	66.00	8	1,615	0.50%
2021/09/06	1	66.10	0	0.00	65.10	1	1,605	0.06%
2021/09/03	0	0.00	19	67.94	67.20	-19	1,605	-1.18%
2021/09/02	26	67.20	1	66.40	66.00	25	1,594	1.57%
2021/09/01	3	68.07	91	68.37	68.40	-88	1,581	-5.56%
2021/08/31	0	0.00	23	67.27	67.50	-23	1,570	-1.46%
2021/08/30	3	67.13	0	0.00	66.80	3	1,591	0.19%
2021/08/27	1	66.40	11	65.57	65.90	-10	1,593	-0.63%
2021/08/26	1	65.60	40	65.52	65.40	-39	1,608	-2.42%
2021/08/24	7	64.39	5	63.12	65.50	2	1,590	0.13%
2021/08/23	0	0.00	14	61.29	62.40	-14	1,549	-0.90%
2021/08/19	1	56.00	0	0.00	56.10	1	1,513	0.07%
2021/08/13	0	0.00	1	59.00	57.60	-1	1,511	-0.07%
2021/08/11	5	56.00	0	0.00	55.80	5	1,513	0.33%
2021/08/10	1	57.30	0	0.00	57.10	1	1,514	0.07%
2021/08/09	0	0.00	1	59.40	58.40	-1	1,523	-0.07%
2021/08/06	0	0.00	1	59.10	59.10	-1	1,525	-0.07%
2021/08/04	0	0.00	1	58.40	58.00	-1	1,551	-0.06%
2021/08/03	0	0.00	1	58.80	58.00	-1	1,571	-0.06%
2021/08/02	0	0.00	60	57.26	58.30	-60	1,581	-3.79%
2021/07/30	2	57.95	0	0.00	57.40	2	1,580	0.13%
2021/07/29	60	58.92	9	59.28	58.90	51	1,582	3.22%
2021/07/28	0	0.00	6	57.40	57.60	-6	1,584	-0.38%
2021/07/27	2	58.30	2	59.50	58.00	0	1,594	0.00%
2021/07/26	0	0.00	4	60.00	59.20	-4	1,600	-0.25%
2021/07/23	1	58.60	4	59.28	59.00	-3	1,607	-0.19%
2021/07/22	0	0.00	1	57.80	57.40	-1	1,609	-0.06%
2021/07/21	4	57.85	0	0.00	56.80	4	1,616	0.25%
2021/07/20	2	58.40	4	58.93	58.20	-2	1,616	-0.12%
2021/07/19	4	60.30	1	60.70	60.20	3	1,615	0.19%
2021/07/16	1	61.90	1	61.10	60.70	0	1,653	0.00%
2021/07/15	1	60.60	1	61.20	61.70	0	1,671	0.00%
2021/07/14	0	0.00	1	61.20	60.00	-1	1,672	-0.06%
2021/07/13	47	61.75	5	61.70	60.50	42	1,676	2.51%
2021/07/12	21	65.25	0	0.00	64.80	21	1,658	1.27%
2021/07/09	7	66.70	3	67.17	67.10	4	1,648	0.24%
2021/07/08	61	66.70	1	66.70	66.30	60	1,651	3.63%
2021/07/07	54	67.28	54	67.98	67.10	0	1,724	0.00%
2021/07/06	41	67.10	77	67.94	67.00	-36	1,735	-2.07%
2021/07/05	10	66.20	0	0.00	66.30	10	1,716	0.58%
2021/07/02	39	66.12	2	66.40	66.40	37	1,709	2.16%
2021/07/01	160	67.58	20	69.17	66.80	140	1,682	8.32%	大買/鉅額交易
2021/06/30	0	0.00	1	69.40	69.00	-1	1,622	-0.06%
2021/06/29	105	69.89	13	69.76	67.20	92	1,574	5.84%	大買/
2021/06/28	15	73.43	106	73.50	72.50	-91	1,503	-6.05%	大賣/
2021/06/25	71	71.01	12	72.02	70.30	59	1,408	4.19%
2021/06/24	69	74.06	78	76.60	72.80	-9	1,333	-0.67%
2021/06/23	24	74.94	196	74.74	72.20	-172	1,211	-14.20%	大賣/鉅額交易
2021/06/21	41	59.86	30	60.44	63.20	11	920	1.19%
2021/06/18	1	57.70	1	57.40	57.50	0	859	0.00%
2021/06/17	1	56.30	1	56.90	56.40	0	852	0.00%
2021/06/16	0	0.00	3	56.50	55.90	-3	849	-0.35%
2021/06/11	3	55.13	3	56.23	54.50	0	841	0.00%
2021/06/09	2	54.90	0	0.00	54.50	2	831	0.24%
2021/06/08	1	56.10	2	57.65	56.30	-1	827	-0.12%
2021/06/07	5	56.54	61	57.55	56.00	-56	817	-6.85%
2021/06/04	4	55.98	0	0.00	54.60	4	787	0.51%
2021/06/03	1	54.60	4	57.85	57.60	-3	775	-0.39%
2021/06/02	1	54.90	0	0.00	54.20	1	748	0.13%
2021/06/01	0	0.00	1	53.20	53.20	-1	743	-0.13%
2021/05/28	1	51.90	0	0.00	53.00	1	741	0.13%
2021/05/27	1	52.30	1	52.90	52.20	0	738	0.00%
2021/05/26	1	51.90	11	51.15	52.20	-10	736	-1.36%
2021/05/25	0	0.00	11	50.60	50.40	-11	733	-1.50%
2021/05/21	0	0.00	8	50.06	50.20	-8	735	-1.09%
2021/05/20	0	0.00	1	50.10	49.20	-1	738	-0.14%
2021/05/19	1	50.10	0	0.00	50.30	1	736	0.14%
2021/05/18	1	49.20	2	50.00	50.30	-1	739	-0.14%
2021/05/17	1	46.65	4.1	47.55	47.40	-3.1	736	-0.42%
2021/05/13	0	0.00	1	52.90	50.70	-1	720	-0.14%
2021/05/12	2	53.80	1	51.70	52.00	1	714	0.14%
2021/05/11	1	57.10	10	55.35	55.20	-9	694	-1.30%
2021/05/10	1	58.00	2	57.55	57.80	-1	676	-0.15%
2021/05/07	2	55.20	0	0.00	55.50	2	667	0.30%
2021/05/06	1	54.40	1	56.40	55.20	0	666	0.00%
2021/05/05	1	54.30	15	55.28	54.60	-14	663	-2.11%
2021/05/04	8	54.78	1	54.20	54.00	7	657	1.06%
2021/05/03	0	0.00	14	57.06	56.60	-14	648	-2.16%
2021/04/29	10	58.10	3	58.47	58.00	7	640	1.09%
2021/04/28	1	58.60	1	58.90	58.90	0	632	0.00%
2021/04/27	5	59.40	0	0.00	59.60	5	633	0.79%
2021/04/26	10	59.50	7	60.49	60.20	3	623	0.48%
2021/04/23	0	0.00	7	59.93	59.50	-7	623	-1.12%
2021/04/22	36	61.77	29	62.34	59.10	7	626	1.12%
2021/04/21	5	60.10	13	60.80	60.40	-8	590	-1.35%
2021/04/20	1	58.10	0	0.00	58.10	1	572	0.17%
2021/04/19	0	0.00	29	59.50	58.90	-29	569	-5.10%
2021/04/15	0	0.00	1	59.50	59.50	-1	550	-0.18%
2021/04/14	8	58.01	2	59.30	58.30	6	542	1.11%
2021/04/13	36	63.12	22	65.42	59.30	14	531	2.64%
2021/04/12	2	62.10	4	61.28	62.10	-2	453	-0.44%
2021/04/09	4	57.23	0	0.00	56.50	4	411	0.97%
2021/04/08	1	57.20	1	57.80	57.80	0	414	0.00%
2021/04/07	0	0.00	1	58.50	58.10	-1	418	-0.24%
2021/04/06	0	0.00	1	59.00	58.80	-1	435	-0.23%
2021/04/01	0	0.00	17	58.52	59.00	-17	435	-3.90%
2021/03/31	1	60.30	10	60.20	59.40	-9	437	-2.06%
2021/03/30	1	58.60	0	0.00	58.60	1	432	0.23%
2021/03/29	0	59.85	1	60.30	59.90	-1	420	-0.24%
2021/03/26	0	0.00	7	59.64	58.30	-7	411	-1.70%
2021/03/25	21	59.58	13	59.68	59.70	8	380	2.10%
2021/03/24	0	0.00	6	54.30	54.30	-6	342	-1.75%
2021/03/23	0	0.00	1	49.75	49.40	-1	333	-0.30%
2021/03/22	0	0.00	2	49.68	49.95	-2	332	-0.60%
2021/03/19	9	50.71	10	51.21	50.60	-1	331	-0.30%
2021/03/18	3	52.23	0	0.00	51.70	3	330	0.91%
2021/03/16	0	0.00	0	51.70	51.70	0	336	0.00%
2021/03/15	1	52.80	1	52.20	52.20	0	347	0.00%
2021/03/12	5	52.10	0	0.00	52.30	5	353	1.41%
2021/03/09	1	52.90	1	53.00	53.20	0	383	0.00%
2021/03/08	1	52.60	1	51.30	51.20	0	394	0.00%
2021/03/04	0	0.00	4	52.80	51.60	-4	435	-0.92%
2021/03/02	5	52.10	4	52.90	51.20	1	455	0.22%
2021/02/26	2	51.80	1	51.70	52.00	1	463	0.22%
2021/02/25	2	52.50	0	0.00	53.30	2	473	0.42%
2021/02/24	0	0.00	2	53.40	52.40	-2	478	-0.42%
2021/02/23	2	52.70	3	53.17	52.70	-1	479	-0.21%
2021/02/22	2	52.80	0	0.00	53.00	2	478	0.42%
2021/02/19	0	0.00	1	51.00	51.00	-1	478	-0.21%
2021/02/18	2	50.75	0	0.00	51.00	2	480	0.42%
2021/02/03	0	0.00	0	49.00	48.70	0	507	0.00%
2021/02/01	0	0.00	1	47.45	47.35	-1	531	-0.19%
2021/01/29	0	0.00	0	53.60	48.10	0	531	0.00%
2021/01/26	2	49.05	0	0.00	48.10	2	528	0.38%
2021/01/25	0	0.00	3	48.33	48.85	-3	529	-0.57%
2021/01/22	1	49.40	0	0.00	49.25	1	526	0.19%
2021/01/20	1	49.25	0	0.00	49.20	1	528	0.19%
2021/01/18	8	50.84	0	0.00	51.50	8	526	1.52%
2021/01/15	14	53.69	0	0.00	53.60	14	520	2.69%
2021/01/14	2	55.90	0	0.00	55.60	2	517	0.39%
2021/01/13	0	0.00	1	57.00	56.80	-1	539	-0.19%
2021/01/12	0	0.00	2	56.75	56.00	-2	575	-0.35%
2021/01/11	2	57.95	0	0.00	58.00	2	587	0.34%
2021/01/08	2	58.60	0	0.00	58.80	2	599	0.33%
2021/01/07	0	0.00	6	58.70	58.60	-6	597	-1.00%
2021/01/06	4	59.55	0	0.00	58.80	4	595	0.67%
2021/01/05	0	0.00	2	60.50	61.00	-2	590	-0.34%
2020/12/31	1	59.60	0	0.00	59.30	1	587	0.17%
2020/12/30	2	61.50	23	62.06	61.00	-21	583	-3.60%
2020/12/29	5	61.04	2	61.20	61.70	3	571	0.52%
2020/12/28	1	58.00	0	0.00	57.80	1	553	0.18%
2020/12/25	2	57.25	1	57.50	56.90	1	547	0.18%
2020/12/24	5	58.20	0	0.00	58.20	5	543	0.92%
2020/12/22	1	59.20	0	0.00	58.10	1	565	0.18%
2020/12/14	2	57.70	1	57.60	57.70	1	601	0.17%
2020/12/11	2	57.20	0	0.00	57.00	2	601	0.33%
2020/12/09	41	58.05	0	0.00	58.00	41	609	6.72%
2020/12/08	0	0.00	2	58.30	58.50	-2	614	-0.33%
2020/12/07	1	61.30	0	0.00	59.00	1	612	0.16%
2020/12/04	3	60.40	0	0.00	60.40	3	610	0.49%
2020/12/03	0	0.00	8	57.60	57.60	-8	604	-1.32%
2020/12/02	3	59.27	0	0.00	59.00	3	599	0.50%
2020/12/01	2	60.70	1	61.20	60.40	1	592	0.17%
2020/11/30	4	60.93	0	0.00	60.60	4	590	0.68%
2020/11/27	1	63.00	1	63.90	63.00	0	559	0.00%
2020/11/25	2	64.35	0	0.00	64.60	2	546	0.37%
2020/11/24	4	67.03	3	65.80	66.00	1	544	0.18%
2020/11/23	1	68.40	1	68.80	68.20	0	544	0.00%
2020/11/17	1	68.10	0	0.00	68.30	1	568	0.18%
2020/11/16	5	67.80	0	0.00	67.90	5	600	0.83%
2020/11/13	0	0.00	1	71.00	70.50	-1	594	-0.17%
2020/11/12	3	69.67	7	69.61	69.60	-4	597	-0.67%
2020/11/11	4	70.35	0	0.00	69.40	4	641	0.62%
2020/11/09	3	70.03	1	71.20	70.90	2	651	0.31%
2020/11/06	1	67.00	0	0.00	67.00	1	633	0.16%
2020/11/03	0	0.00	1	67.50	67.50	-1	662	-0.15%
2020/11/02	1	67.10	0	0.00	67.00	1	668	0.15%
2020/10/30	1	66.80	0	0.00	66.80	1	671	0.15%
2020/10/27	2	69.10	1	69.20	68.50	1	698	0.14%
2020/10/26	0	0.00	2	70.60	70.00	-2	706	-0.28%
2020/10/22	0	0.00	1	71.20	71.40	-1	746	-0.13%
2020/10/21	20	71.79	21	69.96	70.10	-1	764	-0.13%
2020/10/20	19	68.17	5	71.82	72.00	14	748	1.87%
2020/10/19	22	65.86	1	67.00	65.50	21	714	2.94%
2020/10/16	0	0.00	1	65.30	65.30	-1	707	-0.14%
2020/10/14	1	59.40	0	0.00	59.10	1	710	0.14%
2020/10/12	0	0.00	5	60.04	60.00	-5	738	-0.68%
2020/10/08	0	0.00	0.1	60.00	58.90	-0.1	747	-0.01%
2020/10/06	1	58.30	0	0.00	57.90	1	798	0.13%
2020/09/28	0	0.00	1	57.20	57.90	-1	934	-0.11%
2020/09/25	0	0.00	1	54.60	54.40	-1	949	-0.11%
2020/09/24	1	57.70	0	0.00	58.50	1	947	0.11%
2020/09/11	4	62.35	0	0.00	60.60	4	994	0.40%
2020/09/09	3	63.73	1	63.60	63.60	2	1,026	0.19%
2020/09/07	18	66.36	0	0.00	66.00	18	1,033	1.74%
2020/09/04	2	66.95	15	67.13	67.50	-13	1,029	-1.26%
2020/09/03	3	70.00	0	0.00	69.10	3	1,028	0.29%
2020/09/02	10	69.83	0	0.00	69.90	10	1,038	0.96%
2020/09/01	0	0.00	0	71.00	70.70	0	1,041	0.00%
2020/08/31	4	70.33	2.1	70.49	70.30	1.9	1,038	0.18%
2020/08/28	4	71.08	0	0.00	71.90	4	1,037	0.39%
2020/08/27	0	0.00	5	72.80	72.10	-5	1,032	-0.48%
2020/08/26	15	73.99	8	74.30	74.80	7	1,020	0.69%
2020/08/25	1	70.50	1	70.40	70.50	0	1,005	0.00%
2020/08/24	11	71.54	1	69.80	70.80	10	1,001	1.00%
2020/08/21	1	69.50	0	0.00	69.70	1	996	0.10%
2020/08/20	29	69.52	4	69.40	67.60	25	989	2.53%
2020/08/18	2	75.45	3	76.00	75.20	-1	972	-0.10%
2020/08/17	24	79.30	15	81.39	77.80	9	959	0.93%
2020/08/14	3	77.40	66	77.71	78.00	-63	920	-6.84%
2020/08/13	0	0.00	3	72.00	71.00	-3	908	-0.33%
2020/08/12	1	70.40	9	70.77	71.50	-8	915	-0.87%
2020/08/11	1	72.00	0	0.00	72.00	1	912	0.11%
2020/08/10	10	75.00	4	75.52	74.10	6	906	0.66%
2020/08/07	1	74.20	0	0.00	74.00	1	895	0.11%
2020/08/06	1	74.10	1	72.50	72.00	0	888	0.00%
2020/08/05	1	74.20	0	0.00	73.60	1	884	0.11%
2020/08/04	12	75.03	19	75.05	74.90	-7	879	-0.80%
2020/08/03	2	69.00	6	71.73	72.20	-4	874	-0.46%
2020/07/31	1	69.50	4	67.90	67.00	-3	886	-0.34%
2020/07/30	5	70.30	1	71.50	69.20	4	880	0.45%
2020/07/29	4	70.03	5	65.96	71.20	-1	872	-0.11%
2020/07/27	52	76.82	0	0.00	76.80	52	829	6.27%
2020/07/24	8	83.86	0	0.00	85.30	8	807	0.99%
2020/07/22	0	0.00	10	83.40	83.00	-10	795	-1.26%
2020/07/20	0	0.00	3	79.50	79.00	-3	788	-0.38%
2020/07/17	15	77.97	3	78.70	76.00	12	781	1.54%
2020/07/16	1	81.00	0	0.00	82.20	1	780	0.13%
2020/07/15	2	86.15	1	88.60	83.00	1	779	0.13%
2020/07/14	4	91.88	73	92.40	87.30	-69	776	-8.89%
2020/07/13	31	88.22	45	88.14	88.30	-14	751	-1.86%
2020/07/10	0	0.00	24	81.58	80.30	-24	723	-3.32%
2020/07/09	28	81.50	15	82.90	82.00	13	699	1.86%
2020/07/08	3	82.53	39	81.37	83.60	-36	669	-5.38%
2020/07/07	25	76.25	244	76.20	76.30	-219	618	-35.39%	大賣/鉅額交易
2020/07/06	1	69.30	21	69.40	69.40	-20	575	-3.48%
2020/07/03	1.1	61.35	8	62.46	63.10	-6.9	551	-1.25%
2020/07/02	0	0.00	3	58.30	58.90	-3	532	-0.56%
2020/07/01	0	0.00	33	59.27	58.80	-33	528	-6.24%
2020/06/30	8	57.09	0	0.00	57.10	8	520	1.54%
2020/06/29	11	57.44	59	57.69	57.70	-48	516	-9.30%
2020/06/24	18	57.32	0	0.00	56.50	18	504	3.56%
2020/06/23	47	59.56	1	63.00	60.30	46	485	9.47%
2020/06/22	32	60.89	8	60.64	61.30	24	468	5.12%
2020/06/19	44	61.72	2	63.65	63.80	42	457	9.18%
2020/06/18	25	58.21	0	0.00	58.00	25	430	5.81%
2020/06/17	96	60.24	94	59.89	60.60	2	418	0.48%
2020/06/16	1	55.60	4	55.80	55.80	-3	381	-0.79%
2020/06/15	0	0.00	22	50.80	50.80	-22	367	-5.98%
2020/06/12	1	45.00	8	46.00	46.20	-7	352	-1.99%
2020/06/11	1	46.40	2	46.95	45.95	-1	347	-0.29%
2020/06/10	1	47.90	4	48.10	47.95	-3	341	-0.88%
2020/06/08	10	43.60	0	0.00	45.90	10	319	3.13%
2020/06/02	2	44.00	0	0.00	44.00	2	298	0.67%
2020/06/01	2	45.00	2	45.00	44.85	0	296	0.00%
2020/05/29	0	0.00	5	44.20	44.45	-5	293	-1.70%
2020/05/28	0	0.00	22	44.54	44.05	-22	291	-7.55%
2020/05/26	6	48.57	3	48.80	46.95	3	283	1.06%
2020/05/25	10	44.59	60	46.33	46.55	-50	275	-18.18%
2020/05/22	0	0.00	10	42.80	42.45	-10	253	-3.94%
2020/05/21	0	0.00	1	42.80	42.00	-1	250	-0.40%
2020/05/20	1	45.35	0	0.00	43.70	1	242	0.41%
2020/05/19	6	43.37	57	43.63	44.00	-51	233	-21.80%
2020/05/13	0	0.00	50	40.00	40.80	-50	210	-23.70%
2020/05/11	0	0.00	2	39.30	39.70	-2	204	-0.98%
2020/05/08	0	0.00	1	41.90	41.05	-1	201	-0.50%
2020/05/07	15	43.53	10	44.05	43.95	5	188	2.65%
2020/04/30	2	39.25	30	39.35	39.45	-28	149	-18.77%
2020/04/29	0	0.00	16	37.51	39.90	-16	142	-11.22%
2020/04/24	0	0.00	60	36.60	36.50	-60	127	-47.08%
2020/04/23	1	37.80	2	39.90	37.80	-1	121	-0.82%
2020/04/22	2	38.38	0	0.00	39.50	2	112	1.78%
2020/04/21	50	41.40	57	40.62	41.10	-7	107	-6.53%
2020/04/20	6	38.62	25.4	38.82	39.85	-19.4	86	-22.46%
2020/04/17	1	36.00	15	37.00	36.25	-14	77	-18.01%
2020/04/16	1	32.45	0	0.00	33.75	1	63	1.57%
2020/04/15	0	0.00	2	30.40	30.70	-2	56	-3.56%
2020/03/25	2	31.43	0	0.00	31.00	2	61	3.23%
2020/03/20	0	0.00	0	28.35	28.35	0	49	-0.02%
2020/03/19	0	0.00	2	25.30	25.80	-2	47	-4.23%
2020/03/18	10	26.00	1	26.10	27.00	9	46	19.54%
2020/03/17	10	26.45	0	0.00	26.45	10	45	22.17%
2020/03/13	0	0.00	2	28.70	28.80	-2	44	-4.46%
2020/03/03	13	31.60	0	0.00	31.35	13	42	30.42%
2020/02/24	0	31.45	0	0.00	31.10	0	40	0.00%
2019/12/05	0	0.00	2	31.65	32.00	-2	42	-4.69%
2019/11/29	0	0.00	1	31.40	31.70	-1	43	-2.28%
2019/11/27	0	0.00	1	31.90	31.90	-1	42	-2.35%
2019/11/26	0	0.00	2	31.90	32.20	-2	41	-4.77%
2019/11/20	0	0.00	1	31.85	32.50	-1	41	-2.42%
2019/11/12	0	0.00	2	32.80	33.25	-2	39	-5.04%
2019/11/11	0	0.00	1	32.55	33.20	-1	39	-2.55%
2019/11/07	0	0.00	3	33.87	34.15	-3	38	-7.79%
2019/11/04	0	0.00	1	34.50	34.50	-1	37	-2.64%
2019/10/22	2	34.33	0	0.00	34.70	2	35	5.60%
2019/10/07	1	31.15	0	0.00	31.05	1	31	3.20%
2019/06/25	0	31.35	0	0.00	31.05	0	58	0.01%
2019/05/17	0	0.00	5	32.45	32.45	-5	40	-12.22%
2019/04/17	0	0.00	1	34.60	36.35	-1	34	-2.89%
2019/02/19	0	0.00	1	31.60	31.35	-1	23	-4.25%
2019/02/14	0	30.85	0	0.00	30.85	0	21	0.00%
2019/01/17	1	30.00	0	0.00	30.30	1	18	5.29%
2019/01/15	3	30.00	0	0.00	30.00	3	18	16.19%
2018/12/04	0	0.00	0.2	29.95	30.00	-0.2	24	-0.69%
2018/11/02	1	29.60	0	0.00	30.10	1	24	4.02%
2018/10/31	1	29.60	0	0.00	30.10	1	26	3.78%
2018/10/30	1	29.60	0	0.00	29.85	1	27	3.63%
2018/10/05	1	31.40	0	0.00	31.50	1	29	3.39%
2018/08/16	0	0.00	1	31.35	31.80	-1	29	-3.34%
2018/04/19	0	35.00	0	0.00	33.55	0	58	0.00%
2018/03/30	0	35.15	0	0.00	34.85	0	85	0.00%
2018/02/23	2	34.90	2	34.90	34.90	0	86	0.00%
2018/02/02	0	0.00	5	36.95	36.30	-5	87	-5.70%
2018/02/01	0	0.00	10	36.80	36.50	-10	86	-11.53%
2018/01/30	0	0.00	6	36.60	36.70	-6	84	-7.07%