辛耘 (3583)-華南永昌-中正券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
426.0
漲跌
▼11.0
漲幅
-2.52%
成交量
1,348張
產業
上市半導體類股
510人加入追蹤

立即追蹤
本地時間:14:30

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

辛耘 (3583)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/12/11	0	427.00	2	429.07	426.00	-2	4,377	-0.05%
2024/12/10	1	453.46	1	438.50	437.00	0	4,413	0.00%
2024/12/05	3.1	447.36	3	448.50	448.50	0.1	4,575	0.00%
2024/12/03	1	438.50	5	444.70	437.00	-4	4,644	-0.09%
2024/12/02	8	434.50	3	435.33	439.00	5	4,676	0.11%
2024/11/29	3	410.01	1	412.50	415.00	2	4,725	0.04%
2024/11/28	4	410.63	2	403.00	409.50	2	4,767	0.04%
2024/11/27	4	416.03	0	0.00	414.50	4	4,800	0.08%
2024/11/26	0	0.00	1	423.00	425.00	-1	4,833	-0.02%
2024/11/25	0.1	430.94	0	0.00	427.00	0.1	4,917	0.00%
2024/11/22	1	438.00	0	0.00	432.50	1	5,042	0.02%
2024/11/20	1	432.50	1.1	437.41	433.50	-0.1	5,153	0.00%
2024/11/18	2.2	420.02	0	0.00	414.50	2.2	5,271	0.04%
2024/11/15	1	444.00	0	0.00	436.00	1	5,318	0.02%
2024/11/14	3	446.83	2	448.00	443.50	1	5,482	0.02%
2024/11/13	0.2	453.00	2	465.00	450.00	-1.8	5,554	-0.03%
2024/11/07	1	462.00	1	463.00	459.00	0	5,771	0.00%
2024/11/06	2	459.00	2	462.00	455.00	0	5,821	0.00%
2024/11/05	1	455.10	1	467.00	454.00	0	5,897	0.00%
2024/11/04	1.1	460.26	9	455.00	458.00	-8	5,940	-0.13%
2024/11/01	6	461.31	2	459.50	460.00	4	5,957	0.07%
2024/10/30	8	451.50	1	452.50	452.00	7	5,975	0.12%
2024/10/29	0	0.00	4	446.00	447.00	-4	6,039	-0.07%
2024/10/28	2	451.00	1	463.00	449.00	1	6,075	0.02%
2024/10/25	1	461.00	0	0.00	462.00	1	6,121	0.02%
2024/10/24	6.1	467.54	6	468.58	462.00	0.1	6,192	0.00%
2024/10/23	30	483.50	30	480.97	476.50	0	6,261	0.00%
2024/10/22	19	473.17	15	479.07	473.00	4	6,301	0.06%
2024/10/21	15	483.00	15	483.80	483.00	0	6,402	0.00%
2024/10/18	22	484.39	25	498.78	480.50	-3	6,488	-0.05%
2024/10/17	13	492.88	11	489.14	492.50	2	6,436	0.03%
2024/10/16	20	485.00	21	484.17	485.00	-1	6,402	-0.02%
2024/10/15	10	483.50	5	484.80	480.50	5	6,359	0.08%
2024/10/14	7	489.86	8	483.88	491.50	-1	6,326	-0.02%
2024/10/11	2	496.50	2	499.00	488.00	0	6,326	0.00%
2024/10/09	3	504.01	0	0.00	498.50	3	6,331	0.05%
2024/10/08	32	510.08	33	507.85	506.00	-1	6,363	-0.02%
2024/10/07	6	474.42	7.5	479.23	491.50	-1.5	6,209	-0.02%
2024/10/04	3	449.00	2	447.50	447.00	1	6,234	0.02%
2024/10/01	1	435.00	2	435.50	435.50	-1	6,355	-0.02%
2024/09/30	1	432.00	0	0.00	424.50	1	6,482	0.02%
2024/09/27	3	447.50	3	440.00	439.50	0	6,568	0.00%
2024/09/26	7	448.50	8	454.56	447.50	-1	6,621	-0.02%
2024/09/25	15	453.50	15	456.70	453.50	0	6,752	0.00%
2024/09/24	6	440.17	6	438.58	440.50	0	6,680	0.00%
2024/09/23	1	450.00	3	452.33	453.00	-2	6,591	-0.03%
2024/09/20	50	450.19	59	448.44	451.50	-9	6,567	-0.14%
2024/09/19	35	436.21	47	442.05	437.50	-12	6,371	-0.19%
2024/09/18	7	410.36	13	415.27	426.50	-6	6,110	-0.10%
2024/09/16	1	388.50	12	392.00	388.00	-11	6,004	-0.18%
2024/09/13	30	398.77	1	399.50	397.50	29	6,083	0.48%
2024/09/12	1	395.50	2	399.00	397.50	-1	5,997	-0.02%
2024/09/11	1	382.50	0	0.00	383.00	1	5,919	0.02%
2024/09/10	1	371.50	2	380.00	374.00	-1	5,953	-0.02%
2024/09/09	2	378.50	0	0.00	379.00	2	5,884	0.03%
2024/09/06	7	381.00	7	379.57	377.00	0	5,856	0.00%
2024/09/05	1	372.00	0	0.00	371.00	1	5,819	0.02%
2024/09/04	4.1	379.93	4	380.50	377.50	0.1	5,838	0.00%
2024/09/03	4	399.50	1	398.00	397.00	3	5,836	0.05%
2024/09/02	19	408.61	20	425.58	402.00	-1	5,816	-0.02%
2024/08/30	24	432.81	21	435.40	431.50	3	5,734	0.05%
2024/08/29	15	438.50	16	438.28	435.00	-1	5,693	-0.02%
2024/08/28	8	436.13	8	435.75	436.00	0	5,663	0.00%
2024/08/27	25	438.48	2	438.50	441.00	23	5,647	0.41%
2024/08/26	2	450.25	19.1	446.50	435.00	-17.1	5,580	-0.31%
2024/08/23	2	472.75	1	468.00	468.50	1	5,467	0.02%
2024/08/22	10	463.70	2	459.75	453.00	8	5,410	0.15%
2024/08/21	52.1	452.97	0	0.00	455.00	52.1	5,392	0.97%
2024/08/20	16	470.50	75.2	473.32	467.50	-59.2	5,397	-1.10%
2024/08/19	8	457.38	8	464.50	466.00	0	5,300	0.00%
2024/08/16	4	459.25	36	465.49	452.50	-32	5,228	-0.61%
2024/08/15	16	436.75	8	435.88	441.00	8	5,036	0.16%
2024/08/14	0	0.00	4.1	430.18	424.00	-4.1	4,952	-0.08%
2024/08/13	22	423.32	20	418.70	423.50	2	4,834	0.04%
2024/08/12	15	424.50	15	413.00	414.50	0	4,839	0.00%
2024/08/09	12	391.92	4	387.88	396.00	8	4,747	0.17%
2024/08/08	2	359.25	1	358.00	361.50	1	4,696	0.02%
2024/08/07	2	374.00	2	375.25	371.00	0	4,703	0.00%
2024/08/06	7	344.36	13	345.35	354.00	-6	4,684	-0.13%
2024/08/05	1.1	354.50	0	0.00	354.50	1.1	4,713	0.02%
2024/08/02	12	394.58	11	408.45	393.50	1	4,734	0.02%
2024/08/01	5	420.00	6	413.00	418.50	-1	4,834	-0.02%
2024/07/31	7	403.00	7	405.64	401.00	0	4,875	0.00%
2024/07/30	5	400.50	18	383.75	405.50	-13	4,886	-0.27%
2024/07/29	33	382.91	32	388.88	382.00	1	4,873	0.02%
2024/07/26	30	408.97	32	413.30	401.50	-2	4,840	-0.04%
2024/07/23	21	405.95	8	403.94	409.00	13	4,820	0.27%
2024/07/22	1.1	407.50	2	397.00	391.00	-0.9	4,782	-0.02%
2024/07/19	13	396.46	13	399.04	420.00	0	4,690	0.00%
2024/07/18	5.1	378.29	5	385.10	382.00	0.1	4,680	0.00%
2024/07/17	7	410.21	0.1	409.00	409.00	6.9	4,683	0.15%
2024/07/16	1	424.50	0	0.00	413.50	1	4,737	0.02%
2024/07/15	6.2	422.34	3	419.50	423.50	3.2	4,883	0.07%
2024/07/12	3	419.50	4.2	419.36	411.50	-1.2	4,986	-0.02%
2024/07/11	10	436.70	10	434.20	438.00	0	5,160	0.00%
2024/07/10	11.1	434.55	11	456.41	434.00	0.1	5,167	0.00%
2024/07/09	4	438.13	5	436.30	446.50	-1	5,116	-0.02%
2024/07/08	9	453.38	3	459.50	443.00	6	5,148	0.12%
2024/07/05	7	432.64	6.1	439.92	451.50	0.9	5,014	0.02%
2024/07/04	2	400.21	7	394.00	410.50	-5	4,917	-0.10%
2024/07/03	5.6	385.08	4	389.13	373.50	1.6	4,915	0.03%
2024/07/02	2	390.00	7	390.21	389.00	-5	4,966	-0.10%
2024/07/01	3	379.67	4	368.38	388.50	-1	5,209	-0.02%
2024/06/28	0	0.00	2	354.25	353.50	-2	5,222	-0.04%
2024/06/27	2	347.75	2	354.75	346.00	0	5,362	0.00%
2024/06/26	0	0.00	3.5	353.50	354.00	-3.5	5,435	-0.06%
2024/06/25	2	336.25	1	336.50	335.00	1	5,566	0.02%
2024/06/24	0	0.00	6.1	354.44	342.00	-6.1	5,822	-0.10%
2024/06/21	1	356.50	5	360.40	358.50	-4	6,054	-0.07%
2024/06/20	6.5	366.62	7	367.57	367.50	-0.5	6,188	-0.01%
2024/06/19	1	348.50	1	349.50	349.00	0	6,142	0.00%
2024/06/18	0	0.00	2	346.51	344.00	-2	6,178	-0.03%
2024/06/17	5	345.10	2	354.25	340.50	3	6,253	0.05%
2024/06/14	1	348.50	2	349.00	344.50	-1	6,372	-0.02%
2024/06/13	0	0.00	20	347.90	349.50	-20	6,514	-0.31%
2024/06/12	11.1	345.50	11	345.27	345.00	0.1	6,570	0.00%
2024/06/11	10	349.65	10	351.70	349.50	0	6,622	0.00%
2024/06/07	1	340.00	3.1	346.13	347.00	-2.1	6,682	-0.03%
2024/06/06	31.1	334.35	0	0.00	331.00	31.1	6,709	0.46%
2024/06/05	3	330.17	3	330.83	327.00	0	6,813	0.00%
2024/06/04	1	333.00	1	339.00	331.00	0	6,997	0.00%
2024/06/03	8	336.56	3	339.00	339.00	5	7,202	0.07%
2024/05/31	1	330.00	0	0.00	339.00	1	7,356	0.01%
2024/05/28	1	343.50	0	0.00	342.00	1	7,556	0.01%
2024/05/27	1	346.50	2	342.25	342.50	-1	7,594	-0.01%
2024/05/24	3	347.50	6	348.84	351.00	-3	7,807	-0.04%
2024/05/23	1	331.00	2	333.00	334.00	-1	8,147	-0.01%
2024/05/22	1	334.00	0	0.00	334.00	1	8,286	0.01%
2024/05/21	1	333.00	0	0.00	334.50	1	8,459	0.01%
2024/05/20	6	335.08	0	0.00	328.50	6	8,525	0.07%
2024/05/17	0	0.00	3	338.17	338.00	-3	8,577	-0.03%
2024/05/16	2	337.75	4	333.00	332.50	-2	8,622	-0.02%
2024/05/15	1	326.50	0	0.00	320.00	1	8,705	0.01%
2024/05/14	1	323.00	1	319.00	323.50	0	8,887	0.00%
2024/05/13	12.1	320.12	13.2	324.90	319.00	-1.1	8,883	-0.01%
2024/05/10	2	347.50	1	350.50	345.00	1	8,815	0.01%
2024/05/09	13	363.46	12	361.63	364.00	1	8,740	0.01%
2024/05/08	3	361.33	5	364.90	368.00	-2	8,656	-0.02%
2024/05/07	10	361.25	12	359.29	364.00	-2	8,609	-0.02%
2024/05/06	15	349.53	18	349.89	348.50	-3	8,456	-0.04%
2024/05/03	7	349.00	1	352.50	342.50	6	8,341	0.07%
2024/05/02	3	337.17	3	345.83	347.00	0	8,315	0.00%
2024/04/30	4	341.38	4	339.88	338.00	0	8,312	0.00%
2024/04/29	10	340.00	8	342.44	342.50	2	8,288	0.02%
2024/04/26	0.2	335.00	1	334.50	335.00	-0.8	8,274	-0.01%
2024/04/25	1	327.00	1	321.50	326.50	0	8,301	0.00%
2024/04/24	3	334.67	2.2	337.51	328.50	0.9	8,289	0.01%
2024/04/23	22.1	314.91	6	317.92	321.50	16.1	8,261	0.19%
2024/04/22	16.1	303.31	16.3	316.34	304.50	-0.2	8,245	0.00%
2024/04/19	64.2	317.97	58.1	326.19	316.50	6.1	8,188	0.07%
2024/04/18	7	357.79	4.1	356.34	346.50	2.9	8,018	0.04%
2024/04/17	37	358.95	36.2	355.68	363.00	0.8	7,899	0.01%
2024/04/16	5.3	329.01	4	334.88	340.00	1.3	7,750	0.02%
2024/04/15	10	348.60	10.1	347.85	341.00	-0.1	7,646	0.00%
2024/04/12	44.3	348.90	43	341.05	341.00	1.3	7,539	0.02%
2024/04/11	3	343.00	4	338.50	337.00	-1	7,412	-0.01%
2024/04/10	23	365.41	41.2	342.99	341.00	-18.1	7,350	-0.25%
2024/04/09	22.2	378.83	4	364.75	354.00	18.2	7,244	0.25%
2024/04/08	8.1	369.46	12	368.50	364.50	-3.9	7,095	-0.05%
2024/04/03	39	376.99	47	363.29	380.50	-8	6,932	-0.12%
2024/04/02	13	342.04	25	323.24	347.00	-12	6,559	-0.18%
2024/04/01	38	315.95	45	316.54	315.50	-7	6,367	-0.11%
2024/03/29	31	307.58	1	309.00	302.00	30	6,182	0.49%
2024/03/28	14	310.43	23	314.93	309.00	-9	6,076	-0.15%
2024/03/27	178	298.15	166.2	308.78	317.50	11.8	5,884	0.20%	大買/大賣/
2024/03/26	65	302.34	64	298.87	291.50	1	5,624	0.02%
2024/03/25	38	291.89	43	295.76	298.50	-5	5,383	-0.09%
2024/03/22	37	286.74	36	287.44	287.00	1	5,235	0.02%
2024/03/21	7	283.00	7	281.21	283.00	0	5,149	0.00%
2024/03/20	2	281.75	1	277.50	277.50	1	5,097	0.02%
2024/03/19	43	289.02	42	293.20	290.00	1	5,006	0.02%
2024/03/18	18.2	278.02	28.3	273.30	287.00	-10.1	4,838	-0.21%
2024/03/15	42	267.31	53	271.57	266.00	-11	4,686	-0.23%
2024/03/14	41	263.96	21	261.93	265.00	20	4,636	0.43%
2024/03/13	4.3	273.26	1.1	267.86	276.00	3.2	4,564	0.07%
2024/03/12	1	283.95	0	0.00	285.00	1	4,482	0.02%
2024/03/11	22.1	278.47	35	281.04	280.50	-12.9	4,413	-0.29%
2024/03/08	53	269.22	43	283.63	263.50	10	4,295	0.23%
2024/03/07	7	286.00	3.1	294.68	285.00	3.9	4,173	0.09%
2024/03/06	0	0.00	1	289.00	288.00	-1	4,103	-0.02%
2024/03/05	3	269.33	3	276.00	275.00	0	4,037	0.00%
2024/03/04	0.1	268.00	14	273.57	268.00	-13.9	3,969	-0.35%
2024/03/01	1	265.50	2	269.50	268.00	-1	3,909	-0.03%
2024/02/29	2	263.00	2	263.25	267.00	0	3,965	0.00%
2024/02/27	47.2	276.76	10	291.25	266.50	37.2	3,944	0.94%
2024/02/26	79	292.80	103	284.47	293.50	-24	3,840	-0.62%	大賣/
2024/02/23	1	257.50	5	273.50	278.50	-4	3,611	-0.11%
2024/02/22	2	245.00	7	248.07	253.50	-5	3,588	-0.14%
2024/02/21	1	244.50	0	0.00	239.50	1	3,407	0.03%
2024/02/20	6	245.33	3	244.50	242.00	3	3,351	0.09%
2024/02/19	4	247.13	0	0.00	242.50	4	3,278	0.12%
2024/02/16	1	250.50	5	250.00	247.50	-4	3,224	-0.12%
2024/02/15	6	234.25	17.4	236.51	243.50	-11.4	3,086	-0.37%
2024/02/05	0.1	220.00	27.1	216.82	221.50	-27	2,926	-0.92%
2024/02/02	0.1	221.00	36.1	219.02	219.50	-36.1	2,911	-1.24%
2024/02/01	60	218.90	0	0.00	218.50	60	2,900	2.07%
2024/01/31	20	221.70	20.2	219.21	215.50	-0.2	2,895	-0.01%
2024/01/30	4.2	220.75	3	219.50	220.00	1.2	2,862	0.04%
2024/01/26	0	0.00	1	213.50	210.50	-1	2,845	-0.04%
2024/01/24	1	225.50	23	219.74	219.00	-22	2,811	-0.78%
2024/01/23	0	0.00	1	221.00	220.00	-1	2,763	-0.04%
2024/01/22	11	218.14	12	221.25	221.00	-1	2,733	-0.04%
2024/01/19	22	216.59	2	218.50	212.50	20	2,655	0.75%
2024/01/18	3	207.67	1	209.50	209.50	2	2,583	0.08%
2024/01/17	25	222.24	22.1	220.32	214.50	2.9	2,582	0.11%
2024/01/16	12.1	213.97	19	216.61	217.00	-6.9	2,515	-0.28%
2024/01/15	0	0.00	7	213.21	214.00	-7	2,513	-0.28%
2024/01/11	2	206.00	0	0.00	210.00	2	2,611	0.08%
2024/01/10	0	0.00	4	210.50	206.00	-4	2,612	-0.15%
2024/01/02	7	208.00	0	0.00	210.50	7	2,688	0.26%
2023/12/29	7.3	211.18	2	211.00	214.00	5.3	2,702	0.20%
2023/12/28	0	0.00	1	211.00	213.00	-1	2,713	-0.04%
2023/12/27	0	0.00	1	209.00	211.00	-1	2,773	-0.04%
2023/12/22	1	207.50	29.1	208.36	206.50	-28.1	2,902	-0.97%
2023/12/21	3.1	208.16	42	210.46	207.50	-38.9	2,920	-1.33%
2023/12/20	2	213.00	2	215.00	213.50	0	2,992	0.00%
2023/12/19	2	216.25	3	217.33	217.50	-1	3,003	-0.03%
2023/12/18	1	214.50	2	214.50	214.50	-1	3,006	-0.03%
2023/12/14	2	213.50	1	215.00	213.50	1	3,074	0.03%
2023/12/13	3	214.17	5	214.60	213.00	-2	3,079	-0.06%
2023/12/11	18	212.31	10	213.00	211.50	8	3,072	0.26%
2023/12/08	2	219.50	3	219.00	219.50	-1	3,053	-0.03%
2023/12/07	16	221.19	17	221.15	217.00	-1	3,055	-0.03%
2023/12/06	2	217.25	1	217.50	219.00	1	3,053	0.03%
2023/12/05	17	218.88	1	220.00	215.50	16	3,061	0.52%
2023/12/04	16	230.38	0	0.00	223.50	16	3,044	0.53%
2023/12/01	44	229.65	4	229.87	229.50	40	3,049	1.31%
2023/11/30	20	224.48	23.2	223.50	221.00	-3.2	2,950	-0.11%
2023/11/29	5	216.40	2	218.50	216.00	3	2,895	0.10%
2023/11/28	2	218.50	1	218.00	216.50	1	2,947	0.03%
2023/11/27	3	219.67	5	224.00	219.50	-2	2,961	-0.07%
2023/11/24	5	215.10	2	216.75	218.00	3	2,920	0.10%
2023/11/22	8	213.88	5	214.20	215.00	3	2,873	0.10%
2023/11/21	3	202.83	6	204.92	207.00	-3	2,810	-0.11%
2023/11/17	0	0.00	1	195.00	195.00	-1	2,923	-0.03%
2023/11/16	4	189.63	4	189.50	188.50	0	3,125	0.00%
2023/11/15	1	195.00	0	0.00	190.50	1	3,217	0.03%
2023/11/13	1	195.00	1	195.50	192.00	0	3,664	0.00%
2023/11/10	0	0.00	1	184.00	184.50	-1	3,738	-0.03%
2023/11/09	1	189.50	0	0.00	189.00	1	3,917	0.03%
2023/11/08	0	0.00	2	193.25	192.00	-2	4,048	-0.05%
2023/11/07	1	191.50	0	0.00	190.50	1	4,200	0.02%
2023/11/06	1	189.50	0	0.00	193.00	1	4,392	0.02%
2023/11/03	1	189.00	1	189.00	188.00	0	4,648	0.00%
2023/11/01	2	180.50	2	179.25	180.00	0	5,369	0.00%
2023/10/27	5	188.00	5	189.70	187.00	0	6,157	0.00%
2023/10/26	2	189.50	2	189.75	188.50	0	6,549	0.00%
2023/10/25	5	198.00	5	201.30	198.00	0	6,748	0.00%
2023/10/24	18	201.83	17	198.06	202.00	1	6,929	0.01%
2023/10/23	3	201.67	1	200.50	195.50	2	7,280	0.03%
2023/10/20	98	195.17	98	202.05	202.00	0	7,469	0.00%
2023/10/19	5	190.50	6	187.83	190.50	-1	7,470	-0.01%
2023/10/18	1	183.00	1	187.50	182.50	0	7,753	0.00%
2023/10/17	1	191.50	0	0.00	190.00	1	7,915	0.01%
2023/10/16	0	0.00	0	191.50	195.50	0	7,992	0.00%
2023/10/13	1	200.00	94	197.44	198.50	-93	8,148	-1.14%
2023/10/12	0	0.00	3	207.17	207.00	-3	8,461	-0.04%
2023/10/11	2	200.75	1	202.00	204.00	1	8,692	0.01%
2023/10/06	1	204.00	1	206.00	202.00	0	8,782	0.00%
2023/10/05	3	206.50	1	206.00	205.50	2	9,007	0.02%
2023/10/04	13	200.00	12	201.50	202.00	1	9,120	0.01%
2023/10/03	2	207.75	102	204.77	204.50	-100	9,147	-1.09%	大賣/
2023/10/02	0	0.00	2.1	207.84	212.00	-2.1	9,218	-0.02%
2023/09/27	2	193.50	3	193.67	193.50	-1	9,396	-0.01%
2023/09/25	6	198.17	7	200.71	198.00	-1	9,656	-0.01%
2023/09/22	1	192.50	0	0.00	194.00	1	9,618	0.01%
2023/09/21	1	188.00	0	0.00	189.00	1	9,618	0.01%
2023/09/20	2	195.00	1	197.00	193.00	1	9,653	0.01%
2023/09/19	2	200.25	100	195.37	195.00	-98	9,684	-1.01%
2023/09/18	1	206.50	1.1	204.66	203.00	-0.1	9,673	0.00%
2023/09/15	2	211.75	1	211.00	210.00	1	9,705	0.01%
2023/09/14	0	0.00	1	214.00	214.50	-1	9,774	-0.01%
2023/09/13	0.1	207.50	2	208.00	211.00	-1.9	9,812	-0.02%
2023/09/12	3.1	207.18	4	209.75	207.00	-0.9	9,868	-0.01%
2023/09/11	3	209.00	2	207.00	205.50	1	9,944	0.01%
2023/09/08	2	216.25	1	219.00	214.50	1	10,148	0.01%
2023/09/07	1	216.50	2	218.50	219.00	-1	10,205	-0.01%
2023/09/06	3	217.67	2	215.25	218.50	1	10,284	0.01%
2023/09/05	1	216.50	3	215.50	219.00	-2	10,411	-0.02%
2023/09/04	2	209.00	4	213.63	215.00	-2	10,674	-0.02%
2023/09/01	3	212.83	3	214.33	212.00	0	10,688	0.00%
2023/08/31	6	212.58	5	210.50	211.50	1	10,792	0.01%
2023/08/30	2	213.00	1	220.00	212.50	1	10,813	0.01%
2023/08/29	7	214.79	7	214.57	215.00	0	10,827	0.00%
2023/08/28	4	222.25	3.6	219.01	217.00	0.4	10,822	0.00%
2023/08/25	10.1	232.44	0	0.00	226.00	10.1	10,788	0.09%
2023/08/24	4	249.25	13	251.42	241.00	-9	10,820	-0.08%
2023/08/23	17	243.82	16	242.75	246.00	1	10,699	0.01%
2023/08/22	23	248.09	18	249.25	244.00	5	10,687	0.05%
2023/08/21	2	239.75	3	239.17	240.00	-1	10,521	-0.01%
2023/08/18	13	240.38	8	236.81	235.00	5	10,439	0.05%
2023/08/17	28	245.52	27	246.02	249.00	1	10,262	0.01%
2023/08/16	11	226.95	12	230.96	231.50	-1	9,976	-0.01%
2023/08/15	27	228.19	33.1	231.45	227.00	-6.1	9,927	-0.06%
2023/08/14	25	221.16	27	219.72	224.50	-2	9,777	-0.02%
2023/08/11	43.6	222.29	38.1	224.89	218.00	5.5	9,675	0.06%
2023/08/10	5.6	222.85	6	222.50	222.00	-0.4	9,512	0.00%
2023/08/09	52	242.05	52	249.55	240.50	0	9,313	0.00%
2023/08/08	37	255.35	37	252.57	257.00	0	9,039	0.00%
2023/08/07	19	236.34	34	237.31	245.50	-15	8,664	-0.17%
2023/08/04	15	212.10	13.3	217.39	223.50	1.7	8,306	0.02%
2023/08/02	22.1	218.92	23	211.83	203.50	-0.9	8,054	-0.01%
2023/08/01	51.3	236.24	47	247.16	225.00	4.3	7,809	0.06%
2023/07/31	23.2	246.91	28	245.02	249.50	-4.8	7,483	-0.06%
2023/07/28	11.2	232.81	2	238.52	242.50	9.2	7,079	0.13%
2023/07/27	38	223.67	36	220.75	220.50	2	6,850	0.03%
2023/07/26	89	221.84	56	221.02	217.00	33	6,633	0.50%
2023/07/25	11	207.59	47	206.65	212.00	-36	6,254	-0.58%
2023/07/24	3	189.67	3	185.67	193.00	0	6,016	0.00%
2023/07/21	60	189.27	55	192.56	188.50	5	5,903	0.08%
2023/07/20	27	179.04	29	180.29	190.00	-2	5,607	-0.04%
2023/07/19	13.4	175.68	14	179.25	174.00	-0.6	5,419	-0.01%
2023/07/18	13.1	181.97	13.3	187.41	179.00	-0.2	5,341	0.00%
2023/07/17	24.3	188.92	22.1	191.38	186.50	2.2	5,159	0.04%
2023/07/14	11.1	174.95	14	175.11	180.50	-2.9	4,804	-0.06%
2023/07/13	4	168.38	8	168.06	164.50	-4	4,542	-0.09%
2023/07/12	14	170.68	14	171.57	164.00	0	4,406	0.00%
2023/07/11	8	167.06	8	166.81	166.00	0	4,164	0.00%
2023/07/07	3	161.00	2	159.00	160.00	1	3,978	0.03%
2023/07/06	33	166.95	29	162.50	162.00	4	3,860	0.10%
2023/07/05	6	162.50	7	162.57	160.50	-1	3,705	-0.03%
2023/07/04	24	165.19	10	164.65	169.50	14	3,546	0.39%
2023/07/03	0	0.00	8	153.94	154.50	-8	3,309	-0.24%
2023/06/30	25	151.68	18	153.06	154.00	7	3,254	0.22%
2023/06/29	1	147.00	0	0.00	148.00	1	3,213	0.03%
2023/06/28	0	0.00	1	146.50	146.00	-1	3,183	-0.03%
2023/06/27	3	152.17	1	151.00	152.50	2	3,115	0.06%
2023/06/21	1	159.00	1	158.00	158.00	0	3,006	0.00%
2023/06/20	1	164.50	2	159.50	157.50	-1	2,955	-0.03%
2023/06/19	2	158.25	6	154.42	157.00	-4	2,874	-0.14%
2023/06/16	3	161.67	3	158.50	161.50	0	2,805	0.00%
2023/06/15	1	162.00	2	158.00	158.00	-1	2,731	-0.04%
2023/06/14	19	165.45	24.2	164.15	157.50	-5.2	2,629	-0.20%
2023/06/13	1	160.50	8	162.00	162.00	-7	2,380	-0.29%
2023/06/12	21	144.90	20	147.63	147.50	1	2,307	0.04%
2023/06/09	39	148.22	19.1	149.07	150.00	19.9	2,207	0.90%
2023/06/08	126	145.70	138	146.22	144.00	-12	2,013	-0.60%	大買/大賣/
2023/06/07	0	0.00	1	134.50	134.50	-1	1,737	-0.06%
2023/06/06	1	116.50	2	120.50	122.50	-1	1,667	-0.06%
2023/06/05	2	116.75	5	115.40	114.00	-3	1,473	-0.20%
2023/06/02	2	112.00	0	0.00	112.00	2	1,371	0.15%
2023/06/01	6	111.25	4	111.13	112.00	2	1,286	0.16%
2023/05/31	2	107.50	4	106.13	105.00	-2	1,214	-0.16%
2023/05/30	15.2	107.09	5	109.80	108.00	10.2	1,155	0.88%
2023/05/29	1	107.00	1	103.50	103.00	0	1,005	0.00%
2023/05/26	7	104.79	4	104.13	104.50	3	956	0.31%
2023/05/22	0	0.00	1	101.50	100.00	-1	805	-0.12%
2023/05/18	0	0.00	5	96.94	97.20	-5	723	-0.69%
2023/05/17	0	0.00	2	93.00	94.40	-2	682	-0.29%
2023/05/12	0	0.00	1	87.80	87.70	-1	648	-0.15%
2023/05/10	2	86.90	0	0.00	86.00	2	641	0.31%
2023/05/08	1	90.50	1	91.10	89.90	0	625	0.00%
2023/05/02	1	90.40	0	0.00	91.30	1	619	0.16%
2023/04/27	0	0.00	3	91.23	91.40	-3	603	-0.50%
2023/04/26	1	86.50	1	88.00	88.90	0	581	0.00%
2023/04/25	1	89.70	1	88.50	88.30	0	572	0.00%
2023/04/24	0	0.00	1	86.60	87.80	-1	558	-0.18%
2023/04/21	1	85.50	2	90.05	85.50	-1	551	-0.18%
2023/04/20	1	86.50	2	87.25	87.10	-1	530	-0.19%
2023/04/17	0	0.00	1	87.50	87.60	-1	516	-0.19%
2023/04/14	0	0.00	1	87.00	86.00	-1	508	-0.20%
2023/04/13	1	85.50	0	0.00	85.70	1	505	0.20%
2023/04/11	0	0.00	1	86.60	86.70	-1	495	-0.20%
2023/03/31	1	84.50	0	0.00	84.50	1	457	0.22%
2023/03/30	1	84.30	1	84.10	84.90	0	448	0.00%
2023/03/29	0	0.00	1	83.50	83.90	-1	427	-0.23%
2023/03/27	1	82.80	0	0.00	82.60	1	412	0.24%
2023/03/24	5	84.04	5	84.20	83.90	0	412	0.00%
2023/03/23	0	0.00	1	82.50	83.60	-1	404	-0.25%
2023/03/22	0	0.00	2	83.40	82.50	-2	401	-0.50%
2023/03/17	0	0.00	1	82.20	81.40	-1	393	-0.25%
2023/03/16	1	80.80	1	80.60	80.60	0	396	0.00%
2023/03/15	2	83.10	1	82.50	82.20	1	421	0.24%
2023/03/13	1	79.00	1.1	79.99	80.50	-0.1	447	-0.02%
2023/03/10	0	0.00	1	81.80	79.50	-1	444	-0.22%
2023/03/09	1	79.00	0	0.00	78.80	1	418	0.24%
2023/03/08	0	0.00	1	79.20	79.90	-1	420	-0.24%
2023/03/01	0	0.00	1	77.70	77.80	-1	409	-0.24%
2023/02/24	1	76.80	0	0.00	76.50	1	407	0.25%
2023/02/22	0	0.00	1	77.40	78.50	-1	417	-0.24%
2023/02/21	0	0.00	1	78.60	77.90	-1	412	-0.24%
2023/02/16	0	0.00	1	76.00	75.90	-1	463	-0.22%
2023/02/15	1	75.00	0	0.00	74.40	1	470	0.21%
2023/02/13	0	0.00	1	77.50	76.60	-1	477	-0.21%
2023/02/10	0	0.00	2	76.55	76.10	-2	474	-0.42%
2023/02/06	0	75.00	0	0.00	75.00	0	487	0.00%
2023/02/03	0	76.50	0	0.00	76.10	0	488	0.00%
2023/01/31	1	75.50	1	75.30	75.10	0	482	0.00%
2023/01/30	0	0.00	1	74.50	75.20	-1	480	-0.21%
2023/01/13	1	73.00	1	75.00	72.60	0	478	0.00%
2023/01/12	1	74.00	0	0.00	73.00	1	476	0.21%
2023/01/06	0	0.00	1	73.50	73.50	-1	467	-0.21%
2022/12/29	0	0.00	1	71.40	71.90	-1	484	-0.21%
2022/12/28	1	70.80	0	0.00	70.80	1	489	0.20%
2022/12/23	0	0.00	1	71.90	72.60	-1	499	-0.20%
2022/12/16	1	75.00	0	0.00	74.80	1	530	0.19%
2022/12/14	1	76.80	0	0.00	76.90	1	530	0.19%
2022/12/13	0	0.00	1	76.70	75.90	-1	528	-0.19%
2022/12/07	1	76.80	2	79.55	76.00	-1	563	-0.18%
2022/12/06	1	78.00	0	0.00	77.20	1	534	0.19%
2022/12/05	3	78.93	3	79.47	80.00	0	528	0.00%
2022/12/02	0	0.00	1	76.10	76.00	-1	493	-0.20%
2022/11/30	0	0.00	2	73.40	73.60	-2	489	-0.41%
2022/11/24	0	0.00	1	73.00	73.30	-1	551	-0.18%
2022/11/23	1	72.20	1	73.50	72.20	0	558	0.00%
2022/11/18	1	73.00	1	73.90	72.80	0	651	0.00%
2022/11/17	0	0.00	1	73.10	72.80	-1	657	-0.15%
2022/11/16	1.1	72.15	0	0.00	72.30	1.1	666	0.17%
2022/11/15	3	71.30	6	72.57	72.50	-3	674	-0.44%
2022/11/14	0	0.00	1	69.30	69.00	-1	763	-0.13%
2022/11/11	3	69.07	2	70.40	68.50	1	877	0.11%
2022/11/10	0	0.00	1	69.50	68.50	-1	922	-0.11%
2022/11/09	0	0.00	1	69.00	69.10	-1	927	-0.11%
2022/11/08	1	68.80	0	0.00	67.20	1	922	0.11%
2022/11/07	0	0.00	1	67.50	67.50	-1	917	-0.11%
2022/11/04	1	66.00	0	0.00	65.70	1	914	0.11%
2022/11/03	0	0.00	6	65.50	66.00	-6	909	-0.66%
2022/10/31	0	0.00	1	62.80	62.60	-1	906	-0.11%
2022/10/28	1	61.80	0	0.00	61.50	1	908	0.11%
2022/10/24	0	0.00	1	63.90	63.60	-1	912	-0.11%
2022/10/21	1	62.00	0	0.00	62.00	1	914	0.11%
2022/10/19	1	64.80	0	0.00	63.90	1	916	0.11%
2022/10/18	0	0.00	2	65.00	65.10	-2	915	-0.22%
2022/10/17	1	61.50	1	62.20	63.80	0	919	0.00%
2022/10/14	0	0.00	1	65.50	64.60	-1	921	-0.11%
2022/10/13	11	62.86	1	65.50	62.00	10	927	1.08%
2022/10/12	0	0.00	1	66.00	65.80	-1	923	-0.11%
2022/10/11	2	66.30	0	0.00	66.00	2	941	0.21%
2022/10/07	2	69.70	0	0.00	69.70	2	965	0.21%
2022/10/06	0	0.00	3	70.70	71.00	-3	971	-0.31%
2022/10/05	3	70.70	3	71.50	70.10	0	972	0.00%
2022/10/04	0	0.00	1	69.00	69.50	-1	970	-0.10%
2022/09/28	1	67.00	0	0.00	65.80	1	988	0.10%
2022/09/26	2	71.40	1	69.70	70.00	1	982	0.10%
2022/09/20	1	78.40	0	0.00	78.90	1	995	0.10%
2022/09/16	2	79.95	0	0.00	79.00	2	1,004	0.20%
2022/09/15	1	82.50	2	83.25	81.40	-1	1,008	-0.10%
2022/09/14	0	0.00	2	81.35	81.50	-2	999	-0.20%
2022/09/13	1	80.90	0	0.00	81.00	1	997	0.10%
2022/09/12	1	79.90	1	80.20	79.90	0	1,006	0.00%
2022/09/08	1	76.80	1	77.40	77.60	0	1,018	0.00%
2022/09/06	0	0.00	4	78.00	77.40	-4	1,094	-0.37%
2022/09/05	1	79.80	0	0.00	79.30	1	1,104	0.09%
2022/09/02	1	82.80	0	0.00	82.00	1	1,115	0.09%
2022/09/01	3	85.57	2	85.50	83.00	1	1,130	0.09%
2022/08/31	2	82.35	2	83.20	84.20	0	1,119	0.00%
2022/08/30	0	0.00	1	83.50	83.50	-1	1,119	-0.09%
2022/08/29	2	82.25	4	82.05	82.50	-2	1,115	-0.18%
2022/08/26	4	84.55	2	84.80	84.60	2	1,109	0.18%
2022/08/25	3	88.30	0	0.00	84.40	3	1,099	0.27%
2022/08/24	0	0.00	1	83.00	83.30	-1	1,072	-0.09%
2022/08/23	4	80.00	5	80.88	82.40	-1	1,083	-0.09%
2022/08/22	1	83.10	1	84.10	82.00	0	1,145	0.00%
2022/08/19	5	84.78	3	85.10	83.70	2	1,150	0.17%
2022/08/18	13	80.31	46	80.78	81.90	-33	1,045	-3.16%
2022/08/17	48	78.81	15	79.40	79.30	33	955	3.46%
2022/08/15	0	0.00	1	73.40	73.70	-1	899	-0.11%
2022/08/12	0	0.00	1	72.50	72.50	-1	901	-0.11%
2022/08/11	2	72.45	0	0.00	72.00	2	911	0.22%
2022/08/09	0	0.00	2	71.80	71.50	-2	919	-0.22%
2022/08/08	2	70.90	0	0.00	71.60	2	930	0.21%
2022/08/05	0	0.00	2	71.80	71.60	-2	936	-0.21%
2022/08/04	1	70.00	2	70.20	70.00	-1	942	-0.11%
2022/08/02	0	0.00	1	70.30	70.40	-1	951	-0.11%
2022/07/26	1	72.50	0	0.00	72.20	1	960	0.10%
2022/07/25	1	74.00	0	0.00	74.10	1	970	0.10%
2022/07/20	0	0.00	2	75.50	74.30	-2	980	-0.20%
2022/07/19	2	74.00	0	0.00	73.50	2	983	0.20%
2022/07/15	1	74.50	1	75.50	74.60	0	980	0.00%
2022/07/13	0	0.00	1	69.20	68.80	-1	951	-0.11%
2022/07/11	0	0.00	1	70.00	69.30	-1	958	-0.10%
2022/07/06	2	64.60	2	64.80	63.60	0	967	0.00%
2022/07/01	2	67.20	1	67.40	67.10	1	1,024	0.10%
2022/06/30	1	71.50	0	0.00	71.00	1	1,018	0.10%
2022/06/28	1	76.20	0	0.00	76.20	1	1,019	0.10%
2022/06/24	0	76.80	0	0.00	74.70	0	1,052	0.00%
2022/06/22	3	79.47	0	0.00	78.60	3	1,087	0.28%
2022/06/21	0	0.00	1	82.70	83.50	-1	1,120	-0.09%
2022/06/20	5	82.68	4	83.53	81.00	1	1,254	0.08%
2022/06/17	0	0.00	2	87.15	87.00	-2	1,248	-0.16%
2022/06/16	14	89.69	10	89.38	86.50	4	1,244	0.32%
2022/06/15	20.1	90.82	30	92.22	90.50	-10	1,196	-0.83%
2022/06/14	6	90.70	9	89.80	91.50	-3	1,246	-0.24%
2022/06/13	26	91.32	7	91.87	90.20	19	1,236	1.54%
2022/06/10	12	91.66	13	91.62	91.60	-1	1,225	-0.08%
2022/06/09	12	91.26	10	91.60	91.10	2	1,208	0.17%
2022/06/08	2	91.20	2	91.10	91.00	0	1,193	0.00%
2022/06/07	0	0.00	1	89.50	89.90	-1	1,208	-0.08%
2022/06/06	8	89.56	8	89.94	89.50	0	1,214	0.00%
2022/06/02	36	90.93	36	91.39	90.90	0	1,232	0.00%
2022/06/01	108	91.35	111	90.46	91.10	-3	1,248	-0.24%	大買/大賣/
2022/05/31	23	89.76	23	91.36	89.60	0	1,231	0.00%
2022/05/30	67	91.17	58	91.28	91.00	9	1,224	0.74%
2022/05/27	0	0.00	1	89.30	89.70	-1	1,168	-0.09%
2022/05/26	1	87.60	1	86.10	85.60	0	1,173	0.00%
2022/05/25	5	87.08	8	86.65	86.70	-3	1,171	-0.26%
2022/05/24	1	85.20	2	86.20	84.30	-1	1,171	-0.09%
2022/05/23	2	85.10	1	86.00	85.10	1	1,178	0.08%
2022/05/19	0	0.00	2	84.75	84.80	-2	1,207	-0.17%
2022/05/17	0	0.00	3	83.23	84.20	-3	1,281	-0.23%
2022/05/16	2	82.30	1	83.00	82.10	1	1,385	0.07%
2022/05/13	0	0.00	2	81.85	81.50	-2	1,390	-0.14%
2022/05/12	1	80.50	3	81.83	79.40	-2	1,410	-0.14%
2022/05/11	0	0.00	2	81.10	80.90	-2	1,428	-0.14%
2022/05/10	0	0.00	1	80.20	80.10	-1	1,477	-0.07%
2022/05/05	1	80.30	0	0.00	79.90	1	1,729	0.06%
2022/05/03	0	0.00	1	79.80	78.30	-1	1,865	-0.05%
2022/04/27	4	72.78	2	73.70	75.40	2	2,285	0.09%
2022/04/26	1	77.00	8	76.03	76.90	-7	2,360	-0.30%
2022/04/25	2	75.00	0	0.00	75.30	2	2,506	0.08%
2022/04/22	2	79.30	0	0.00	79.20	2	2,746	0.07%
2022/04/21	1	81.60	0	0.00	81.20	1	3,267	0.03%
2022/04/18	5	82.00	0	0.00	82.70	5	5,095	0.10%
2022/04/15	2	83.15	0	0.00	82.90	2	5,468	0.04%
2022/04/14	0	0.00	1	87.70	86.20	-1	5,644	-0.02%
2022/04/11	2	86.00	2	84.50	84.50	0	6,515	0.00%
2022/04/07	1	89.30	1	91.60	88.10	0	7,294	0.00%
2022/04/06	1	88.40	2	89.40	89.90	-1	7,614	-0.01%
2022/04/01	2	89.05	3	89.20	89.20	-1	7,905	-0.01%
2022/03/31	2	89.75	2	89.30	89.30	0	7,974	0.00%
2022/03/30	5	91.56	6	91.97	90.50	-1	7,972	-0.01%
2022/03/28	0	0.00	2	90.50	91.00	-2	7,960	-0.03%
2022/03/25	2	92.00	3	93.73	90.50	-1	7,957	-0.01%
2022/03/24	5	92.78	24	92.11	92.90	-19	7,925	-0.24%
2022/03/23	45	93.91	28	93.43	93.70	17	7,883	0.22%
2022/03/22	0	0.00	1	88.70	88.80	-1	7,754	-0.01%
2022/03/21	1	89.00	1	88.70	88.10	0	7,751	0.00%
2022/03/18	2	88.05	1	88.60	88.80	1	7,765	0.01%
2022/03/17	2	89.40	1	90.50	89.20	1	7,790	0.01%
2022/03/09	0	0.00	1	81.80	82.40	-1	7,773	-0.01%
2022/03/08	6	81.92	6	83.10	81.00	0	7,795	0.00%
2022/03/07	3	83.67	0	0.00	83.90	3	7,784	0.04%
2022/03/04	1	89.80	0	0.00	88.60	1	7,805	0.01%
2022/03/03	0	0.00	1	90.80	90.80	-1	7,817	-0.01%
2022/03/02	1	91.50	8	91.00	91.50	-7	7,847	-0.09%
2022/03/01	0	0.00	2	91.30	90.70	-2	7,954	-0.03%
2022/02/25	6	88.15	5	91.02	87.80	1	8,041	0.01%
2022/02/24	2	89.25	0	0.00	89.00	2	8,039	0.02%
2022/02/23	0	0.00	1	92.00	92.20	-1	8,028	-0.01%
2022/02/22	1	90.50	0	0.00	90.50	1	8,045	0.01%
2022/02/21	2	93.70	0	0.00	93.90	2	8,056	0.02%
2022/02/17	2	94.40	0	0.00	93.70	2	8,120	0.02%
2022/02/16	4	96.10	4	95.08	92.60	0	8,159	0.00%
2022/02/15	6	90.00	5	91.70	90.00	1	8,102	0.01%
2022/02/14	2	90.50	0	0.00	91.00	2	8,200	0.02%
2022/02/11	1	94.00	0	0.00	93.80	1	8,335	0.01%
2022/02/10	17	95.82	15	94.73	96.00	2	8,359	0.02%
2022/02/09	16	96.21	6	96.38	96.80	10	8,350	0.12%
2022/02/08	10	92.50	10	92.37	92.50	0	8,362	0.00%
2022/02/07	15	91.97	15	93.19	91.60	0	8,479	0.00%
2022/01/26	5	92.50	2	90.00	90.30	3	8,403	0.04%
2022/01/25	10	91.00	10	92.80	91.00	0	8,386	0.00%
2022/01/24	30	94.51	7	92.23	94.80	23	8,341	0.28%
2022/01/21	37	97.05	38	99.19	96.00	-1	8,236	-0.01%
2022/01/20	5	102.90	32	102.27	103.00	-27	8,112	-0.33%
2022/01/19	32	101.98	16	102.53	101.00	16	7,938	0.20%
2022/01/18	16	102.00	18	100.86	103.00	-2	7,862	-0.03%
2022/01/17	31	104.23	32	104.75	104.00	-1	7,716	-0.01%
2022/01/14	129	107.04	122	109.53	102.50	7	7,467	0.09%	大買/大賣/
2022/01/13	116	108.41	114	109.34	109.50	2	6,940	0.03%	大買/大賣/
2022/01/12	18	108.75	46	109.48	113.00	-28	6,492	-0.43%
2022/01/11	229	107.17	242	107.13	103.00	-13	5,859	-0.22%	大買/大賣/
2022/01/10	57	106.05	29	105.90	110.50	28	5,102	0.55%
2022/01/07	20	100.73	22	99.92	100.50	-2	4,741	-0.04%
2022/01/06	43	105.56	42	105.61	105.00	1	4,560	0.02%
2022/01/05	16	102.78	18	101.89	99.20	-2	4,130	-0.05%
2022/01/04	36	106.92	44	106.53	107.00	-8	3,927	-0.20%
2022/01/03	104	108.23	81	110.03	107.00	23	3,684	0.62%	大買/
2021/12/30	18	104.42	31	105.08	108.00	-13	3,127	-0.42%
2021/12/29	43	93.54	73	95.62	98.20	-30	2,878	-1.04%
2021/12/28	22	89.68	35	88.78	89.30	-13	2,542	-0.51%
2021/12/27	23	85.24	17.1	84.05	85.70	5.9	2,266	0.26%
2021/12/23	2	82.60	4	82.53	82.60	-2	2,219	-0.09%
2021/12/22	1	82.50	1	81.70	81.20	0	2,222	0.00%
2021/12/20	0	0.00	1	80.50	80.20	-1	2,272	-0.04%
2021/12/17	1	79.50	0	0.00	79.60	1	2,323	0.04%
2021/12/15	0	0.00	5	79.80	79.50	-5	2,373	-0.21%
2021/12/14	6	81.50	0	0.00	79.10	6	2,412	0.25%
2021/12/13	8	82.39	1	82.60	82.00	7	2,391	0.29%
2021/12/09	3	79.83	3	78.83	78.70	0	2,314	0.00%
2021/12/07	0	0.00	9	79.00	78.80	-9	2,306	-0.39%
2021/12/02	1	81.30	5	81.04	79.30	-4	2,308	-0.17%
2021/12/01	4	80.10	1	81.00	81.10	3	2,291	0.13%
2021/11/30	2	81.10	2	81.25	80.80	0	2,308	0.00%
2021/11/29	0	0.00	6	77.57	78.90	-6	2,288	-0.26%
2021/11/26	4	82.63	2	81.60	80.30	2	2,284	0.09%
2021/11/25	11	84.99	33	85.52	84.50	-22	2,251	-0.98%
2021/11/24	33	84.98	172	82.99	85.60	-139	2,190	-6.35%	大賣/鉅額交易
2021/11/23	1	78.80	0	0.00	78.20	1	2,131	0.05%
2021/11/22	0	0.00	4	81.23	80.80	-4	2,125	-0.19%
2021/11/19	2	81.70	3	81.20	79.80	-1	2,139	-0.05%
2021/11/18	0	0.00	2	79.10	79.00	-2	2,114	-0.09%
2021/11/17	5	80.56	1	80.90	80.90	4	2,082	0.19%
2021/11/16	5	82.34	26	83.57	82.00	-21	2,059	-1.02%
2021/11/15	10	84.70	29	83.63	85.00	-19	2,003	-0.95%
2021/11/12	2	80.45	0	0.00	80.60	2	1,901	0.11%
2021/11/11	24	83.00	16	83.48	81.00	8	1,866	0.43%
2021/11/10	18	80.43	35	80.69	80.50	-17	1,775	-0.96%
2021/11/09	199	76.20	17	77.16	77.40	182	1,655	10.99%	大買/鉅額交易
2021/11/08	26	76.55	2	76.30	74.20	24	1,685	1.42%
2021/11/05	22	76.50	31	77.18	76.80	-9	1,760	-0.51%
2021/11/04	42	80.09	15	77.56	80.60	27	1,679	1.61%
2021/11/03	5	73.32	0	0.00	73.40	5	1,519	0.33%
2021/11/02	11	73.51	5	72.16	72.50	6	1,483	0.40%
2021/11/01	4	72.43	2	72.55	72.50	2	1,442	0.14%
2021/10/29	3	70.00	5	69.50	68.90	-2	1,396	-0.14%
2021/10/28	3	69.37	0	0.00	68.70	3	1,382	0.22%
2021/10/26	0	0.00	2	68.30	68.70	-2	1,363	-0.15%
2021/10/21	0	66.50	0	0.00	65.60	0	1,347	0.00%
2021/10/19	0	65.50	0	0.00	65.90	0	1,339	0.00%
2021/10/18	0.1	65.37	0	0.00	65.10	0.1	1,340	0.00%
2021/10/14	0	0.00	2	63.30	62.80	-2	1,331	-0.15%
2021/10/12	2	65.00	0	0.00	64.90	2	1,315	0.15%
2021/10/08	1	66.90	2	67.40	67.40	-1	1,312	-0.08%
2021/10/06	2	64.50	0	0.00	64.00	2	1,307	0.15%
2021/10/01	1	68.00	4	68.90	68.70	-3	1,264	-0.24%
2021/09/30	4	71.10	6	70.42	70.60	-2	1,249	-0.16%
2021/09/28	2	71.50	3	71.50	71.40	-1	1,212	-0.08%
2021/09/27	4	73.05	5	72.94	72.70	-1	1,199	-0.08%
2021/09/24	6	71.55	6	72.07	71.80	0	1,142	0.00%
2021/09/23	7	70.94	13.1	69.09	71.80	-6.1	1,087	-0.56%
2021/09/22	2	66.60	2	67.60	67.90	0	1,042	0.00%
2021/09/17	10	69.90	0	0.00	68.40	10	1,028	0.97%
2021/09/15	0	0.00	1	67.30	67.40	-1	989	-0.10%
2021/09/09	1	66.30	2	67.50	67.50	-1	953	-0.10%
2021/09/06	1	67.00	0	0.00	66.90	1	921	0.11%
2021/09/03	0	0.00	1	69.00	69.30	-1	908	-0.11%
2021/09/01	5	69.00	4	70.48	67.80	1	850	0.12%
2021/08/31	0	0.00	1	67.50	68.70	-1	819	-0.12%
2021/08/30	10.1	69.54	10	70.42	68.70	0.1	802	0.01%
2021/08/27	8	67.66	24	68.41	67.40	-16	737	-2.17%
2021/08/26	0	0.00	3	64.50	64.50	-3	671	-0.45%
2021/08/25	5	65.78	2	66.00	65.90	3	658	0.46%
2021/08/18	0	0.00	1	60.60	62.10	-1	607	-0.16%
2021/08/16	4	65.78	4	64.10	63.50	0	583	0.00%
2021/08/13	1	66.60	0	0.00	65.50	1	561	0.18%
2021/08/12	3	65.50	9	67.66	69.00	-6	522	-1.15%
2021/08/11	21	67.37	20	67.23	66.80	1	443	0.22%
2021/08/10	20	63.70	4	63.93	63.20	16	327	4.89%
2021/08/09	1	60.00	5	60.00	59.90	-4	299	-1.34%
2021/08/05	5	59.40	0	0.00	59.40	5	313	1.59%
2021/07/23	3	61.10	1	61.10	60.60	2	443	0.45%
2021/07/22	1	60.40	0	0.00	60.10	1	449	0.22%
2021/07/12	0	0.00	2	63.60	62.30	-2	553	-0.36%
2021/07/01	0	0.00	10	62.70	62.50	-10	913	-1.10%
2021/06/25	0	0.00	1	65.00	65.10	-1	991	-0.10%
2021/06/11	2	61.55	0	0.00	61.80	2	1,080	0.19%
2021/06/10	0	0.00	1	62.50	62.60	-1	1,097	-0.09%
2021/05/26	0	0.00	6	60.52	60.50	-6	1,168	-0.51%
2021/05/12	1	58.00	0	0.00	57.60	1	1,169	0.09%
2021/05/11	7	62.60	5	61.10	62.00	2	1,151	0.17%
2021/05/05	1	64.30	1	65.30	63.80	0	1,130	0.00%
2021/05/04	6	64.85	0	0.00	64.30	6	1,132	0.53%
2021/05/03	1	68.90	0	0.00	67.80	1	1,120	0.09%
2021/04/29	1	71.10	1	72.20	71.10	0	1,108	0.00%
2021/04/28	2	71.15	0	0.00	71.00	2	1,111	0.18%
2021/04/27	1	71.40	0	0.00	71.50	1	1,127	0.09%
2021/04/26	0	0.00	1	72.10	71.90	-1	1,134	-0.09%
2021/04/23	1	70.40	0	0.00	70.20	1	1,143	0.09%
2021/04/22	1	70.90	0	0.00	69.50	1	1,215	0.08%
2021/04/16	3	71.77	0	0.00	71.70	3	1,251	0.24%
2021/04/15	4	72.85	2	73.10	73.10	2	1,242	0.16%
2021/04/14	14	72.02	26	73.02	73.70	-12	1,236	-0.97%
2021/04/13	3	71.70	0	0.00	71.30	3	1,187	0.25%
2021/04/12	3.1	72.12	0	0.00	72.30	3.1	1,194	0.26%
2021/04/09	3	72.40	5	75.20	71.80	-2	1,189	-0.17%
2021/04/08	11	74.76	36	76.30	74.00	-25	1,162	-2.15%
2021/04/07	62	74.75	36	74.03	76.30	26	1,085	2.40%
2021/04/06	0	0.00	8	70.35	71.60	-8	1,002	-0.80%
2021/04/01	5	68.76	0	0.00	68.40	5	960	0.52%
2021/03/30	3	68.10	0	0.00	67.60	3	963	0.31%
2021/03/29	0	0.00	8	68.70	68.40	-8	959	-0.83%
2021/03/25	15	67.79	2	67.90	67.00	13	957	1.36%
2021/03/24	1	66.30	1	66.90	66.80	0	976	0.00%
2021/03/23	0	0.00	1	68.00	66.80	-1	997	-0.10%
2021/03/22	0	0.00	2	66.95	67.00	-2	996	-0.20%
2021/03/18	6	66.37	1	66.40	66.20	5	1,024	0.49%
2021/03/17	1	65.90	5	67.08	66.40	-4	1,083	-0.37%
2021/03/16	0	0.00	6	66.67	66.10	-6	1,159	-0.52%
2021/03/11	0	0.00	5	65.30	66.00	-5	1,516	-0.33%
2021/03/03	5	62.00	0	0.00	62.50	5	2,139	0.23%
2021/03/02	3	63.00	0	0.00	62.00	3	2,144	0.14%
2021/02/25	1	64.30	1	63.90	64.20	0	2,153	0.00%
2021/02/23	5	64.40	0	0.00	64.40	5	2,165	0.23%
2021/01/26	0	0.00	8	66.20	63.90	-8	2,196	-0.36%
2021/01/25	0	0.00	2	64.00	65.30	-2	2,187	-0.09%
2021/01/22	0	0.00	2	64.50	64.50	-2	2,178	-0.09%
2021/01/21	2	62.70	0	0.00	64.60	2	2,172	0.09%
2021/01/20	0	0.00	5	63.70	63.40	-5	2,161	-0.23%
2021/01/19	2	66.25	0	0.00	66.00	2	2,139	0.09%
2021/01/18	2	64.60	2	65.90	67.00	0	2,126	0.00%
2021/01/15	3	68.83	3	68.23	65.80	0	2,104	0.00%
2021/01/14	0	0.00	1	67.50	66.80	-1	2,030	-0.05%
2021/01/13	0	0.00	3	66.43	66.10	-3	2,012	-0.15%
2021/01/12	3	65.50	1	66.50	64.80	2	2,005	0.10%
2021/01/11	0	0.00	10	67.13	66.70	-10	1,986	-0.50%
2021/01/08	11	64.88	0	0.00	64.20	11	1,954	0.56%
2021/01/07	0	0.00	5	64.52	64.50	-5	1,954	-0.26%
2021/01/06	1	63.30	4	63.70	63.80	-3	1,943	-0.15%
2021/01/05	7	65.53	5	65.94	65.50	2	1,933	0.10%
2021/01/04	4	63.25	5	63.94	64.00	-1	1,920	-0.05%
2020/12/31	3	63.60	0	0.00	63.40	3	1,917	0.16%
2020/12/30	0	0.00	4	64.05	64.00	-4	1,917	-0.21%
2020/12/29	0	0.00	4	62.10	62.00	-4	1,923	-0.21%
2020/12/28	1	61.80	1	62.30	61.60	0	1,974	0.00%
2020/12/25	1	61.80	0	0.00	61.80	1	1,958	0.05%
2020/12/24	1	62.80	71	62.38	63.20	-70	1,941	-3.61%
2020/12/23	1	61.50	1	62.00	62.50	0	1,933	0.00%
2020/12/22	0	0.00	2	62.85	61.20	-2	1,934	-0.10%
2020/12/21	0	0.00	4	62.90	62.80	-4	1,926	-0.21%
2020/12/18	6	63.05	74	62.45	62.10	-68	1,909	-3.56%
2020/12/17	5	63.46	243	62.76	62.90	-238	1,878	-12.67%	大賣/鉅額交易
2020/12/16	1	64.60	3	64.67	65.00	-2	1,855	-0.11%
2020/12/15	7	64.91	7	64.79	63.40	0	1,841	0.00%
2020/12/14	14	66.44	4	67.00	65.40	10	1,819	0.55%
2020/12/11	4	66.83	11	65.81	65.50	-7	1,806	-0.39%
2020/12/10	51	70.77	25	69.80	68.50	26	1,755	1.48%
2020/12/09	13	73.58	517	73.62	73.50	-504	1,668	-30.21%	大賣/鉅額交易
2020/12/08	750	72.79	510	72.11	74.80	240	1,566	15.32%	大買/大賣/鉅額交易
2020/12/07	121	71.06	461	71.50	71.90	-340	1,386	-24.53%	大買/大賣/鉅額交易
2020/12/04	25	70.52	49	70.47	72.10	-24	1,277	-1.88%
2020/12/03	160	68.56	18	69.66	69.00	142	1,107	12.83%	大買/鉅額交易
2020/12/02	462	67.55	16	66.88	68.00	446	870	51.21%	大買/鉅額交易
2020/12/01	1	60.50	1	62.00	61.90	0	694	0.00%
2020/11/30	0	0.00	2	63.00	62.00	-2	691	-0.29%
2020/11/27	2	60.60	0	0.00	61.30	2	660	0.30%
2020/11/25	2	60.70	0	0.00	61.40	2	677	0.30%
2020/11/23	49	61.43	1	60.60	60.60	48	844	5.68%
2020/11/20	69	60.97	59	61.40	60.80	10	910	1.10%
2020/11/18	12	61.08	0	0.00	61.20	12	913	1.31%
2020/11/16	72	60.53	0	0.00	60.50	72	925	7.78%
2020/11/13	49	59.36	0	0.00	59.60	49	892	5.49%
2020/11/12	84	59.92	0	0.00	59.90	84	897	9.36%
2020/11/11	95	59.64	0	0.00	59.50	95	896	10.59%
2020/11/10	46	58.47	0	0.00	58.40	46	891	5.16%
2020/11/03	0	0.00	39	57.91	57.70	-39	983	-3.96%
2020/10/30	1	56.00	0	0.00	56.00	1	1,071	0.09%
2020/10/29	14	56.04	0	0.00	56.60	14	1,124	1.25%
2020/10/28	11	57.15	0	0.00	57.00	11	1,132	0.97%
2020/10/27	10	57.92	0	0.00	58.30	10	1,140	0.88%
2020/10/26	5	58.80	0	0.00	58.60	5	1,159	0.43%
2020/10/22	1	60.20	1	59.00	59.00	0	1,269	0.00%
2020/10/20	0	0.00	6	59.78	59.30	-6	1,437	-0.42%
2020/10/19	31	59.11	26	59.50	59.10	5	1,521	0.33%
2020/10/16	2	58.45	0	0.00	58.10	2	1,678	0.12%
2020/10/12	12	60.91	1	60.30	61.00	11	2,270	0.48%
2020/10/07	0	0.00	1	60.00	59.50	-1	2,249	-0.04%
2020/10/06	5	59.50	5	60.30	59.50	0	2,242	0.00%
2020/10/05	3	60.57	6	59.03	60.80	-3	2,248	-0.13%
2020/09/29	1	55.50	0	0.00	55.50	1	2,255	0.04%
2020/09/24	0	0.00	3	55.77	55.20	-3	2,252	-0.13%
2020/09/16	1	58.30	16	59.69	58.00	-15	2,248	-0.67%
2020/09/15	12	58.53	1	58.30	58.80	11	2,244	0.49%
2020/09/10	5	55.80	0	0.00	56.00	5	2,223	0.22%
2020/09/07	1	57.10	1	57.20	57.10	0	2,205	0.00%
2020/09/04	1	58.00	0	0.00	58.30	1	2,201	0.05%
2020/09/03	1	60.20	2	59.50	58.90	-1	2,196	-0.05%
2020/09/01	1	58.80	0	0.00	59.00	1	2,187	0.05%
2020/08/31	0	0.00	3	59.90	59.80	-3	2,199	-0.14%
2020/08/28	0	0.00	10	60.15	60.50	-10	2,182	-0.46%
2020/08/27	60	62.43	44	63.91	62.00	16	2,152	0.74%
2020/08/26	1	59.90	4	60.50	60.70	-3	1,997	-0.15%
2020/08/19	0	0.00	1	54.60	54.50	-1	1,869	-0.05%
2020/08/17	2	56.60	0	0.00	56.90	2	1,850	0.11%
2020/08/12	1	56.60	0	0.00	56.10	1	1,828	0.05%
2020/08/11	2	58.50	0	0.00	59.00	2	1,805	0.11%
2020/08/07	0	0.00	1	60.50	60.90	-1	1,759	-0.06%
2020/08/06	0	0.00	2	63.30	61.60	-2	1,746	-0.11%
2020/08/05	1	62.70	1	63.30	63.80	0	1,725	0.00%
2020/08/04	4	61.63	4	60.98	62.40	0	1,667	0.00%
2020/08/03	2	59.10	0	0.00	58.50	2	1,615	0.12%
2020/07/30	1	58.80	2	59.00	58.80	-1	1,596	-0.06%
2020/07/29	0	0.00	1	59.00	59.40	-1	1,578	-0.06%
2020/07/28	9	60.10	1	64.20	57.60	8	1,557	0.51%
2020/07/27	4	61.95	2	61.40	61.10	2	1,478	0.14%
2020/07/24	2	59.00	2	60.85	59.00	0	1,399	0.00%
2020/07/23	1	65.50	1	63.50	63.50	0	1,304	0.00%
2020/07/22	7	66.64	3	68.77	63.50	4	1,211	0.33%
2020/07/21	42	65.28	46	65.63	68.40	-4	1,052	-0.38%
2020/07/20	14	62.94	120	63.58	63.80	-106	839	-12.62%	大賣/鉅額交易
2020/07/17	5	59.62	8	59.71	60.40	-3	600	-0.50%
2020/07/16	0	0.00	1	55.00	55.00	-1	442	-0.23%
2020/07/15	80	50.01	1	50.20	50.00	79	453	17.41%
2020/07/14	7	49.67	1	49.55	49.35	6	459	1.31%
2020/07/13	5	50.70	0	0.00	50.70	5	456	1.10%
2020/07/10	1	52.10	4	53.93	50.80	-3	454	-0.66%
2020/07/09	9	51.44	6	52.95	53.70	3	420	0.71%
2020/07/03	0	0.00	3	48.25	47.90	-3	358	-0.84%
2020/07/02	0	0.00	4	48.50	48.40	-4	359	-1.11%
2020/06/30	0	0.00	3	46.83	46.75	-3	354	-0.85%
2020/06/29	0	0.00	2	46.90	46.40	-2	355	-0.56%
2020/06/12	1	47.10	0	0.00	48.00	1	370	0.27%
2020/06/11	11	49.24	0	0.00	49.05	11	373	2.94%
2020/06/08	0	0.00	4	49.68	49.80	-4	412	-0.97%
2020/06/05	5	50.37	1	51.00	50.50	4	407	0.98%
2020/05/26	0	0.00	1	46.70	46.85	-1	417	-0.24%
2020/05/25	1	46.20	0	0.00	46.30	1	420	0.24%
2020/05/22	1	46.60	0	0.00	46.00	1	426	0.23%
2020/05/21	0	0.00	1	47.15	47.10	-1	431	-0.23%
2020/05/12	0	0.00	80	49.08	49.05	-80	439	-18.21%
2020/05/11	0	0.00	20	49.00	48.60	-20	431	-4.63%
2020/05/05	1	46.35	0	0.00	46.40	1	434	0.23%
2020/04/20	55	49.00	75	49.26	49.00	-20	478	-4.18%
2020/04/17	0	0.00	7	48.40	48.40	-7	454	-1.54%
2020/04/15	0	0.00	20	43.05	43.65	-20	451	-4.43%
2020/04/14	20	42.71	0	0.00	42.60	20	456	4.38%
2020/04/09	0	0.00	1	44.15	43.30	-1	493	-0.20%
2020/04/08	2	43.48	1	43.15	43.10	1	502	0.20%
2020/04/07	3	41.70	3	41.63	41.65	0	507	0.00%
2020/03/25	0	0.00	10	39.00	39.15	-10	610	-1.64%
2020/03/24	0	0.00	1	36.80	36.90	-1	625	-0.16%
2020/03/20	1	35.80	1	36.00	36.25	0	678	0.00%
2020/03/19	1	36.10	1	34.20	34.10	0	757	0.00%
2020/03/18	11	38.37	1	39.25	37.85	10	876	1.14%
2020/03/13	20	40.74	0	0.00	42.75	20	1,064	1.88%
2020/03/10	1	49.10	0	0.00	50.80	1	1,045	0.10%
2020/03/09	1	51.60	0	0.00	50.60	1	1,037	0.10%
2020/03/04	0	0.00	50	52.32	52.70	-50	1,082	-4.62%
2020/02/20	1	57.90	1	57.90	57.80	0	1,261	0.00%
2020/02/13	2	57.40	0	0.00	57.00	2	1,275	0.16%
2020/02/07	0	0.00	1	57.00	56.00	-1	1,307	-0.08%
2020/02/06	1	57.00	0	0.00	58.10	1	1,307	0.08%
2020/02/04	3	55.30	0	0.00	55.50	3	1,297	0.23%
2020/01/31	2	56.60	51	56.22	55.50	-49	1,285	-3.81%
2020/01/30	1	56.70	0	0.00	56.70	1	1,270	0.08%
2020/01/13	0	0.00	5	62.90	62.90	-5	1,254	-0.40%
2020/01/08	3	61.17	1	61.00	61.00	2	1,258	0.16%
2020/01/07	2	62.20	0	0.00	62.00	2	1,255	0.16%
2020/01/06	0	0.00	1	63.50	63.70	-1	1,250	-0.08%
2020/01/03	3	65.30	0	0.00	64.30	3	1,253	0.24%
2020/01/02	0	0.00	1	66.30	66.30	-1	1,249	-0.08%
2019/12/31	6	65.25	1	65.20	65.20	5	1,294	0.39%
2019/12/30	2	65.45	2	66.45	64.90	0	1,287	0.00%
2019/12/27	6	67.50	7	67.27	66.70	-1	1,261	-0.08%
2019/12/26	1	65.50	2	65.65	65.10	-1	1,223	-0.08%
2019/12/25	2	65.45	0	0.00	65.60	2	1,220	0.16%
2019/12/24	1	65.20	0	0.00	64.80	1	1,212	0.08%
2019/12/23	3	65.43	0	0.00	65.50	3	1,201	0.25%
2019/12/20	2	66.25	2	65.85	65.40	0	1,194	0.00%
2019/12/19	2	67.40	1	67.30	66.60	1	1,175	0.09%
2019/12/18	9	68.64	3	69.27	68.30	6	1,157	0.52%
2019/12/17	9	68.32	1	68.30	68.70	8	1,121	0.71%
2019/12/16	8	70.21	7	69.49	68.40	1	1,106	0.09%
2019/12/13	13	67.01	11	66.95	67.90	2	1,020	0.20%
2019/12/12	4	65.90	109	68.49	67.90	-105	887	-11.83%	大賣/鉅額交易
2019/12/11	4	62.13	0	0.00	62.40	4	707	0.57%
2019/12/09	1	60.70	0	0.00	60.60	1	683	0.15%
2019/12/04	0	0.00	1	61.00	60.70	-1	657	-0.15%
2019/11/29	2	60.85	3	62.03	61.80	-1	623	-0.16%
2019/11/28	179	63.58	44	63.36	63.40	135	599	22.53%	大買/鉅額交易
2019/11/27	110	59.60	79	61.93	62.00	31	477	6.50%	大買/
2019/11/26	58	55.91	1	57.00	56.40	57	411	13.85%
2019/11/25	5	54.50	0	0.00	54.70	5	393	1.27%
2019/11/20	10	54.25	1	54.20	53.60	9	392	2.30%
2019/11/19	5	54.70	0	0.00	54.80	5	390	1.28%
2019/11/18	1	56.30	0	0.00	55.60	1	389	0.26%
2019/11/15	5	53.60	0	0.00	54.40	5	382	1.31%
2019/11/13	5	52.80	0	0.00	53.30	5	383	1.30%
2019/11/12	5	52.20	0	0.00	52.60	5	382	1.31%
2019/11/11	23	54.16	0	0.00	52.40	23	377	6.10%
2019/11/08	10	56.20	9	56.50	56.50	1	352	0.28%
2019/11/07	0	0.00	1	56.20	56.10	-1	349	-0.29%
2019/11/06	0	0.00	3	55.70	55.70	-3	347	-0.86%
2019/11/05	10	56.15	0	0.00	56.10	10	348	2.87%
2019/11/04	10	55.50	0	0.00	55.30	10	352	2.84%
2019/10/28	0	0.00	3	55.43	55.30	-3	477	-0.63%
2019/10/25	1	55.30	0	0.00	55.30	1	543	0.18%
2019/10/23	1	56.50	0	0.00	56.80	1	538	0.19%
2019/10/18	0	0.00	1	54.10	54.90	-1	540	-0.19%
2019/10/17	1	53.10	0	0.00	53.20	1	534	0.19%
2019/10/15	1	53.90	0	0.00	53.90	1	524	0.19%
2019/10/08	26	57.00	0	0.00	55.70	26	504	5.16%
2019/10/07	4	55.13	0	0.00	55.10	4	498	0.80%
2019/10/04	1	60.70	15	60.70	60.60	-14	445	-3.15%
2019/10/03	0	0.00	14	61.21	61.20	-14	457	-3.06%
2019/10/01	0	0.00	30	61.48	62.50	-30	473	-6.33%
2019/09/25	2	61.80	0	0.00	61.60	2	494	0.40%
2019/09/24	20	62.98	0	0.00	62.60	20	499	4.00%
2019/09/23	10	62.30	1	62.50	62.60	9	498	1.80%
2019/08/29	1	60.80	0	0.00	60.80	1	552	0.18%
2019/08/22	0	0.00	2	62.70	62.70	-2	551	-0.36%
2019/08/21	0	0.00	10	62.89	63.20	-10	548	-1.82%
2019/08/20	1	61.90	1	62.60	62.20	0	547	0.00%
2019/08/19	0	0.00	20	61.75	61.80	-20	548	-3.65%
2019/08/12	0	0.00	1	61.50	62.30	-1	553	-0.18%
2019/08/02	1	63.50	0	0.00	63.10	1	584	0.17%
2019/07/30	2	67.75	0	0.00	67.80	2	572	0.35%
2019/07/29	5	68.34	9	69.87	71.20	-4	499	-0.80%
2019/07/22	0	0.00	1	65.50	65.40	-1	463	-0.22%
2019/07/19	0	0.00	8	64.35	64.30	-8	460	-1.74%
2019/07/11	1	63.40	0	0.00	64.00	1	698	0.14%
2019/07/10	0	0.00	14	65.75	65.70	-14	713	-1.96%
2019/07/09	14	65.73	0	0.00	65.60	14	747	1.87%
2019/07/08	0	0.00	10	66.30	67.40	-10	765	-1.31%
2019/07/04	0	0.00	4	66.00	65.40	-4	791	-0.51%
2019/06/28	0	0.00	1	63.30	63.40	-1	970	-0.10%
2019/06/25	2	62.70	0	0.00	62.60	2	1,000	0.20%
2019/06/21	22	63.91	3	63.83	63.70	19	1,016	1.87%
2019/06/20	24	63.00	0	0.00	63.40	24	1,020	2.35%
2019/06/19	0	0.00	1	62.20	62.40	-1	1,028	-0.10%
2019/06/18	1	60.90	0	0.00	60.30	1	1,037	0.10%
2019/06/12	0	0.00	1	65.00	64.80	-1	1,087	-0.09%
2019/06/10	0	0.00	1	63.40	62.40	-1	1,103	-0.09%
2019/06/06	0	0.00	1	60.40	59.80	-1	1,117	-0.09%
2019/06/05	0	0.00	10	60.40	60.20	-10	1,126	-0.89%
2019/05/31	1	60.80	0	0.00	60.40	1	1,169	0.09%
2019/05/27	0	0.00	1	59.50	59.60	-1	1,196	-0.08%
2019/05/24	1	58.90	0	0.00	58.60	1	1,206	0.08%
2019/05/21	0	0.00	1	60.00	61.20	-1	1,315	-0.08%
2019/05/20	1	58.50	0	0.00	58.50	1	1,319	0.08%
2019/05/17	3	60.50	1	59.70	60.20	2	1,340	0.15%
2019/05/16	2	61.50	0	0.00	60.40	2	1,371	0.15%
2019/05/15	0	0.00	2	62.55	62.60	-2	1,396	-0.14%
2019/05/14	1	60.00	0	0.00	61.20	1	1,403	0.07%
2019/05/13	1	61.00	3	63.00	61.20	-2	1,407	-0.14%
2019/05/10	1	68.00	0	0.00	67.70	1	1,410	0.07%
2019/05/09	0	0.00	10	68.70	67.70	-10	1,428	-0.70%
2019/05/08	0	0.00	1	68.30	68.50	-1	1,461	-0.07%
2019/05/07	1	68.80	0	0.00	69.90	1	1,510	0.07%
2019/05/06	0	0.00	10	68.80	68.40	-10	1,530	-0.65%
2019/05/03	1	69.90	0	0.00	69.90	1	1,524	0.07%
2019/05/02	2	69.85	0	0.00	70.20	2	1,515	0.13%
2019/04/30	1	70.20	1	70.90	70.90	0	1,506	0.00%
2019/04/29	0	0.00	1	69.90	69.40	-1	1,498	-0.07%
2019/04/26	1	70.60	0	0.00	71.60	1	1,491	0.07%
2019/04/25	3	72.47	0	0.00	72.60	3	1,475	0.20%
2019/04/24	0	0.00	10	72.66	72.50	-10	1,469	-0.68%
2019/04/23	2	73.70	0	0.00	73.50	2	1,458	0.14%
2019/04/18	72	75.27	60	77.76	74.40	12	1,404	0.85%
2019/04/17	24	77.78	10	78.44	77.60	14	1,364	1.03%
2019/04/15	21	70.18	3	71.80	72.60	18	1,233	1.46%
2019/04/11	0	0.00	17	72.13	71.80	-17	1,165	-1.46%
2019/04/10	6	71.40	0	0.00	71.40	6	1,138	0.53%
2019/04/09	12	73.62	6	73.65	71.50	6	1,118	0.54%
2019/04/08	1	74.10	9	74.91	75.00	-8	1,062	-0.75%
2019/04/03	15	71.83	12	72.47	73.00	3	1,021	0.29%
2019/04/02	2	71.45	2	70.25	73.00	0	982	0.00%
2019/04/01	1	68.40	1	67.90	68.00	0	914	0.00%
2019/03/29	2	67.60	1	67.60	67.40	1	906	0.11%
2019/03/28	1	66.80	0	0.00	68.50	1	894	0.11%
2019/03/27	1	67.80	0	0.00	67.90	1	885	0.11%
2019/03/26	1	67.50	0	0.00	67.50	1	880	0.11%
2019/03/20	5	70.00	5	70.40	71.00	0	829	0.00%
2019/03/19	10	70.75	2	71.45	70.00	8	818	0.98%
2019/03/12	0	0.00	1	68.60	69.20	-1	726	-0.14%
2019/03/11	0	0.00	1	67.00	66.50	-1	704	-0.14%
2019/03/08	1	63.60	1	65.10	66.80	0	701	0.00%
2019/03/07	3	68.77	1	67.00	67.00	2	685	0.29%
2019/02/26	0	0.00	1	68.30	68.60	-1	637	-0.16%
2019/02/25	0	0.00	1	68.40	68.40	-1	628	-0.16%
2019/02/22	1	68.60	1	68.60	68.60	0	617	0.00%
2019/02/21	5	70.84	12	73.08	69.50	-7	602	-1.16%
2019/02/20	2	70.70	6	70.37	71.50	-4	542	-0.74%
2019/02/18	0	0.00	26	67.75	69.00	-26	493	-5.27%
2019/02/14	23	73.00	2	71.40	71.40	21	431	4.86%
2019/02/12	3	71.20	1	71.80	71.80	2	389	0.51%
2019/02/11	2	69.20	64	68.76	71.40	-62	374	-16.58%
2019/01/30	8	66.83	1	67.40	66.90	7	337	2.07%
2019/01/29	129	64.38	60	63.43	66.00	69	309	22.28%	大買/
2019/01/28	6	62.30	2	62.40	63.00	4	269	1.48%
2019/01/25	0	0.00	6	56.18	57.30	-6	214	-2.80%
2019/01/24	21	52.00	15	52.34	52.10	6	186	3.21%
2019/01/09	2	54.30	2	54.60	54.10	0	213	0.00%
2019/01/07	0	0.00	2	49.50	48.60	-2	202	-0.99%
2019/01/03	0	0.00	2	49.75	49.75	-2	224	-0.89%
2019/01/02	0	0.00	2	50.90	50.90	-2	228	-0.87%
2018/12/22	1	49.75	0	0.00	49.95	1	251	0.40%
2018/12/20	1	50.40	0	0.00	50.50	1	249	0.40%
2018/12/10	2	55.20	0	0.00	54.60	2	280	0.71%
2018/12/06	3	58.70	0	0.00	55.80	3	318	0.94%
2018/12/05	1	59.40	0	0.00	58.70	1	337	0.30%
2018/11/02	0	0.00	2	54.70	55.20	-2	536	-0.37%
2018/11/01	1	53.90	0	0.00	54.30	1	538	0.19%
2018/10/25	1	53.30	2	54.20	53.40	-1	628	-0.16%
2018/10/24	1	56.00	0	0.00	55.80	1	647	0.15%
2018/10/22	1	55.50	0	0.00	56.50	1	680	0.15%
2018/09/25	0	0.00	1	64.00	65.30	-1	1,043	-0.10%
2018/09/21	0	0.00	2	64.55	64.10	-2	1,064	-0.19%
2018/09/19	0	0.00	2	63.80	63.10	-2	1,126	-0.18%
2018/09/14	0	0.00	1	61.70	62.50	-1	1,223	-0.08%
2018/09/13	3	59.47	0	0.00	59.30	3	1,226	0.24%
2018/09/12	1	60.30	2	59.15	59.00	-1	1,215	-0.08%
2018/09/07	5	74.82	1	75.40	69.90	4	1,154	0.35%
2018/08/29	0	0.00	5	79.00	79.00	-5	1,116	-0.45%
2018/08/28	0	0.00	2	78.15	79.20	-2	1,123	-0.18%
2018/08/27	2	76.20	0	0.00	77.10	2	1,123	0.18%
2018/08/23	0	0.00	1	80.20	77.00	-1	1,124	-0.09%
2018/08/22	1	81.60	0	0.00	80.60	1	1,115	0.09%
2018/08/21	0	0.00	2	78.90	77.90	-2	1,098	-0.18%
2018/08/16	1	76.40	0	0.00	76.30	1	1,090	0.09%
2018/08/08	1	80.20	1	81.40	79.80	0	1,069	0.00%
2018/08/07	2	80.10	2	82.30	80.10	0	1,067	0.00%
2018/08/06	0	0.00	4	80.60	81.10	-4	1,057	-0.38%
2018/08/03	3	80.30	40	80.18	79.50	-37	1,025	-3.61%
2018/08/02	3	84.40	0	0.00	83.50	3	1,013	0.30%
2018/08/01	46	87.23	2	86.10	84.00	44	1,011	4.35%
2018/07/23	0	0.00	17	92.02	87.10	-17	950	-1.79%
2018/07/19	7	89.51	20	88.38	89.30	-13	814	-1.60%
2018/07/16	10	86.54	0	0.00	86.00	10	747	1.34%
2018/07/13	20	85.30	1	85.20	84.00	19	753	2.52%
2018/07/12	1	81.50	0	0.00	81.80	1	733	0.14%
2018/07/10	0	0.00	10	78.00	78.00	-10	699	-1.43%
2018/07/09	10	76.00	0	0.00	77.40	10	696	1.43%
2018/07/06	0	0.00	15	72.00	72.50	-15	684	-2.19%
2018/06/29	5	74.50	5	75.80	75.70	0	648	0.00%
2018/06/28	1	71.70	2	72.65	72.20	-1	630	-0.16%
2018/06/27	1	70.10	0	0.00	68.90	1	602	0.17%
2018/06/26	1	67.00	16	70.96	72.50	-15	565	-2.65%
2018/06/25	1	69.50	11	70.17	69.80	-10	542	-1.84%
2018/06/22	0	0.00	2	63.10	65.00	-2	511	-0.39%
2018/06/21	0	0.00	1	62.30	62.00	-1	509	-0.20%
2018/06/20	1	61.50	2	61.25	61.30	-1	517	-0.19%
2018/06/15	5	62.90	0	0.00	62.90	5	519	0.96%
2018/06/14	24	63.08	6	63.40	62.80	18	522	3.45%
2018/06/13	0	0.00	5	63.10	63.10	-5	518	-0.96%
2018/06/05	2	60.90	0	0.00	59.90	2	528	0.38%
2018/06/04	2	62.55	0	0.00	61.60	2	521	0.38%
2018/05/30	1	62.60	0	0.00	62.70	1	512	0.19%
2018/05/28	3	62.47	2	63.50	63.00	1	513	0.19%
2018/05/22	1	62.20	0	0.00	62.60	1	543	0.18%
2018/05/17	5	61.50	0	0.00	61.40	5	559	0.89%
2018/05/15	15	59.21	6	59.65	59.30	9	566	1.59%
2018/05/14	5	58.88	0	0.00	58.80	5	574	0.87%
2018/05/07	0	0.00	1	58.70	59.20	-1	578	-0.17%
2018/05/04	1	58.60	1	59.40	59.10	0	573	0.00%
2018/05/03	14	61.08	13	60.81	61.40	1	555	0.18%
2018/04/26	0	0.00	2	59.40	58.00	-2	589	-0.34%
2018/04/25	0	0.00	8	57.05	58.30	-8	615	-1.30%
2018/04/24	0	0.00	2	58.80	57.60	-2	650	-0.31%
2018/04/19	4	60.83	0	0.00	59.20	4	679	0.59%
2018/04/12	6	67.00	0	0.00	66.60	6	728	0.82%
2018/04/11	2	67.50	0	0.00	67.50	2	740	0.27%
2018/03/29	1	65.00	0	0.00	64.20	1	811	0.12%
2018/02/23	5	80.14	4	76.10	76.10	1	1,585	0.06%
2018/02/06	1	77.70	0	0.00	75.20	1	1,554	0.06%
2018/02/05	2	79.80	0	0.00	80.90	2	1,550	0.13%
2018/02/02	1	83.70	0	0.00	82.90	1	1,558	0.06%
2018/01/31	0	0.00	1	84.80	85.30	-1	1,568	-0.06%
2018/01/18	5	89.48	4	89.65	89.20	1	1,608	0.06%
2018/01/17	3	86.50	3	87.00	86.80	0	1,595	0.00%
2018/01/16	2	84.70	2	85.50	84.60	0	1,618	0.00%
2018/01/12	0	0.00	1	82.80	82.80	-1	1,702	-0.06%
2018/01/11	14	84.84	14	82.14	81.40	0	1,803	0.00%
2018/01/10	11	86.24	9	85.40	85.00	2	1,814	0.11%
2018/01/09	10	85.76	10	86.84	86.90	0	1,846	0.00%
2018/01/08	0	0.00	13	86.74	86.60	-13	1,853	-0.70%
2018/01/04	134	83.88	0	0.00	84.00	134	1,864	7.19%	大買/鉅額交易