昇貿 (3305)-富邦-中壢券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
64.7
漲跌
▲1.8
漲幅
+2.86%
成交量
2,461張
產業
上市其他電子類股
297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

昇貿 (3305)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/30	1.1	65.21	2	65.25	64.70	-1	1,717	-0.06%
2024/04/29	3	63.00	0	0.00	62.90	3	1,700	0.18%
2024/04/26	0	0.00	5	62.30	61.50	-5	1,720	-0.29%
2024/04/25	1	61.80	0	0.00	61.40	1	1,809	0.06%
2024/04/24	0	0.00	0.1	63.20	62.50	-0.1	1,810	-0.01%
2024/04/22	10	62.68	2	62.45	61.50	8	1,814	0.44%
2024/04/19	17	61.17	0	0.00	61.10	17	1,809	0.94%
2024/04/18	1	63.20	1	63.00	63.10	0	1,784	0.00%
2024/04/17	0	0.00	4	62.98	63.40	-4	1,784	-0.22%
2024/04/16	27.4	62.95	3	62.70	62.30	24.4	1,772	1.38%
2024/04/15	4.1	66.35	0	0.00	66.40	4.1	1,730	0.23%
2024/04/12	2	65.80	0	0.00	65.50	2	1,669	0.12%
2024/04/11	4	67.53	3	69.10	67.00	1	1,651	0.06%
2024/04/10	3	67.33	4	69.00	66.90	-1	1,603	-0.06%
2024/04/09	13	66.29	11	65.38	65.60	2	1,559	0.13%
2024/04/03	1	62.80	1	62.50	62.60	0	1,532	0.00%
2024/04/02	0.1	64.30	0.1	63.90	63.70	-0.1	1,609	-0.01%
2024/03/29	2	62.90	0	0.00	63.20	2	1,710	0.12%
2024/03/28	9	62.79	1	62.70	63.70	8	1,763	0.45%
2024/03/27	10.1	64.19	1	64.40	64.10	9.1	1,894	0.48%
2024/03/26	7	65.26	0	0.00	64.70	7	1,912	0.37%
2024/03/25	0	66.50	0	0.00	65.80	0	1,905	0.00%
2024/03/22	0	0.00	0.5	65.80	65.90	-0.5	1,923	-0.03%
2024/03/21	1	65.10	0	0.00	66.00	1	1,975	0.05%
2024/03/19	1	64.40	1	64.40	64.50	0	1,989	0.00%
2024/03/18	0	65.20	0	0.00	64.70	0	1,986	0.00%
2024/03/15	7	65.16	0	0.00	65.00	7	1,998	0.35%
2024/03/13	2	66.55	1.4	66.20	65.20	0.6	2,051	0.03%
2024/03/11	1	66.70	0	0.00	66.40	1	2,020	0.05%
2024/03/08	11	67.81	6.2	66.54	66.20	4.8	2,017	0.24%
2024/03/07	5	68.98	5.2	68.90	68.40	-0.2	2,017	-0.01%
2024/03/06	8	70.34	6	70.33	69.90	2	2,020	0.10%
2024/03/05	5	71.08	3.1	71.13	71.30	2	2,012	0.10%
2024/03/04	7	71.16	2.2	71.32	70.70	4.8	2,059	0.23%
2024/03/01	2	72.40	6	72.27	72.10	-4	2,061	-0.19%
2024/02/29	2	72.90	3	73.30	73.00	-1	2,062	-0.05%
2024/02/27	3	72.00	0.2	73.30	72.90	2.8	2,046	0.14%
2024/02/26	3	73.83	12	74.23	73.40	-9	2,034	-0.44%
2024/02/23	6	72.67	7	72.51	71.70	-1	1,992	-0.05%
2024/02/22	10.2	73.25	8	73.95	72.80	2.2	2,011	0.11%
2024/02/21	6	76.41	1	77.60	75.30	5	2,014	0.25%
2024/02/20	0	0.00	12	77.68	78.00	-12	1,952	-0.61%
2024/02/19	0	0.00	15	75.67	76.00	-15	1,889	-0.79%
2024/02/16	1	71.90	1	72.00	72.30	0	1,877	0.00%
2024/02/15	1	69.60	0	0.00	70.80	1	1,860	0.05%
2024/02/05	3	68.40	10	67.32	68.50	-7	1,839	-0.38%
2024/02/02	0	0.00	3	67.40	67.50	-3	1,827	-0.16%
2024/02/01	0	0.00	1	67.50	67.10	-1	1,831	-0.05%
2024/01/30	1	67.00	4	67.05	66.90	-3	1,828	-0.16%
2024/01/29	1	66.90	1	66.70	67.30	0	1,841	0.00%
2024/01/25	0.2	67.40	1	67.60	66.80	-0.8	1,870	-0.04%
2024/01/24	3.1	68.30	2	68.35	67.90	1.1	1,883	0.06%
2024/01/23	3	68.50	6	68.27	68.50	-3	1,915	-0.16%
2024/01/22	0	0.00	7	66.53	67.10	-7	1,901	-0.37%
2024/01/19	14.3	64.18	5.1	64.00	64.30	9.2	1,883	0.49%
2024/01/18	0	0.00	5	70.00	69.30	-5	1,797	-0.28%
2024/01/15	2	69.80	12	71.30	71.50	-10	1,887	-0.53%
2024/01/12	5	68.10	0	0.00	68.10	5	1,885	0.27%
2024/01/11	1	68.20	2.1	68.29	68.20	-1.1	1,923	-0.06%
2024/01/10	0	0.00	4	68.40	68.30	-4	2,052	-0.19%
2024/01/08	0	0.00	2	69.20	68.70	-2	2,100	-0.10%
2024/01/05	2	69.70	1	70.50	69.40	1	2,102	0.05%
2024/01/04	3	69.10	1	68.60	68.60	2	2,094	0.10%
2024/01/03	1	70.20	2	70.25	70.20	-1	2,087	-0.05%
2024/01/02	1	70.90	5.4	71.30	70.90	-4.4	2,084	-0.21%
2023/12/29	5	71.78	7	71.63	71.60	-2	2,076	-0.10%
2023/12/28	17.1	72.94	4	73.18	72.30	13.1	2,057	0.63%
2023/12/27	3	75.50	7	75.94	76.30	-4	1,985	-0.20%
2023/12/26	16	73.53	7	74.00	73.50	9	1,923	0.47%
2023/12/25	13	75.72	20	74.41	74.60	-7	1,896	-0.37%
2023/12/22	36	74.70	69	74.91	75.50	-33	1,838	-1.80%
2023/12/21	0	0.00	1.1	69.41	71.30	-1.1	1,677	-0.07%
2023/12/20	6	68.90	7	68.87	68.60	-1	1,652	-0.06%
2023/12/19	4	67.83	7.2	67.81	68.70	-3.2	1,651	-0.19%
2023/12/18	25	71.57	21	69.43	69.20	4	1,632	0.25%
2023/12/15	2	70.85	2	70.00	69.80	0	1,572	0.00%
2023/12/14	0	0.00	2	71.60	71.20	-2	1,558	-0.13%
2023/12/13	9	71.10	7	70.47	70.40	2	1,543	0.13%
2023/12/12	10	72.60	10	70.60	70.70	0	1,545	0.00%
2023/12/11	0	72.10	1	71.60	71.60	-1	1,530	-0.06%
2023/12/08	1	70.70	4	70.78	70.50	-3	1,503	-0.20%
2023/12/07	0	0.00	1	68.60	68.10	-1	1,467	-0.07%
2023/12/06	6	68.75	1	68.50	68.00	5	1,472	0.34%
2023/12/04	14	69.60	14	69.18	69.30	0	1,494	0.00%
2023/12/01	3	70.87	5	70.40	69.90	-2	1,487	-0.13%
2023/11/30	14.3	70.49	14	71.04	70.20	0.3	1,481	0.02%
2023/11/29	5	71.50	20.1	71.47	71.10	-15.1	1,478	-1.02%
2023/11/28	2	67.98	12	69.09	69.70	-10	1,435	-0.69%
2023/11/27	1	68.40	4	68.93	68.20	-3	1,429	-0.21%
2023/11/24	5	69.30	15	68.59	68.10	-10	1,456	-0.69%
2023/11/22	2	68.90	2	68.90	68.80	0	1,498	0.00%
2023/11/21	4	67.98	16	69.46	68.20	-12	1,546	-0.78%
2023/11/20	2	66.80	15	67.21	67.60	-13	1,653	-0.79%
2023/11/17	3	65.00	5	65.08	65.10	-2	1,623	-0.12%
2023/11/16	5	65.44	15	65.61	65.00	-10	1,658	-0.60%
2023/11/15	2	64.65	30.1	63.71	64.30	-28.1	1,630	-1.72%
2023/11/14	0.1	61.90	10	62.10	62.30	-9.9	1,581	-0.63%
2023/11/13	1	61.50	6	61.43	61.60	-5	1,584	-0.32%
2023/11/09	22	61.55	23	61.83	61.90	-1	1,602	-0.06%
2023/11/08	0.1	61.90	0	0.00	61.80	0.1	1,603	0.01%
2023/11/07	1	61.30	1	61.20	61.20	0	1,611	0.00%
2023/11/06	15	62.08	25	61.67	61.60	-10	1,638	-0.61%
2023/11/02	0	0.00	11	59.65	59.70	-11	1,668	-0.66%
2023/11/01	15	57.66	5	57.94	57.20	10	1,715	0.58%
2023/10/31	19	59.24	4	59.53	58.50	15	1,721	0.87%
2023/10/30	1	61.10	1	60.60	60.30	0	1,736	0.00%
2023/10/27	4	60.68	3	60.53	59.80	1	1,759	0.06%
2023/10/26	4	61.13	11	61.05	60.90	-7	1,838	-0.38%
2023/10/25	15	63.15	13	62.32	62.10	2	1,878	0.11%
2023/10/24	41	63.72	34	62.63	62.50	7	1,953	0.36%
2023/10/23	43	63.15	48	63.00	62.80	-5	1,986	-0.25%
2023/10/20	8	59.33	6	59.98	60.00	2	2,041	0.10%
2023/10/19	31	62.00	37	61.05	60.90	-6	2,272	-0.26%
2023/10/18	32.2	65.76	12	62.08	63.00	20.2	2,427	0.83%
2023/10/17	10	65.10	22	66.40	66.40	-12	2,381	-0.50%
2023/10/16	2	60.15	8	60.10	60.40	-6	2,536	-0.24%
2023/10/13	6	61.20	3	61.97	60.80	3	2,941	0.10%
2023/10/12	2	62.20	2	62.20	62.30	0	2,981	0.00%
2023/10/11	2	60.60	0	0.00	61.10	2	3,058	0.07%
2023/10/06	0	0.00	2	62.55	62.00	-2	3,173	-0.06%
2023/10/05	3	63.40	1	62.70	62.40	2	3,266	0.06%
2023/10/04	3.1	62.14	2	61.95	62.90	1.1	3,426	0.03%
2023/10/03	13	63.29	1	62.80	62.60	12	3,636	0.33%
2023/10/02	2	62.81	8	62.53	63.10	-6	3,833	-0.16%
2023/09/28	7	60.70	1	60.90	60.60	6	3,897	0.15%
2023/09/27	1	60.20	1	60.20	60.60	0	3,948	0.00%
2023/09/26	1	61.60	1	61.30	60.40	0	3,971	0.00%
2023/09/21	2	59.01	0	0.00	59.90	2	3,976	0.05%
2023/09/20	0	60.10	0	60.40	60.10	0	3,982	0.00%
2023/09/19	1	60.40	1	60.50	60.00	0	3,990	0.00%
2023/09/18	2	61.95	2	61.75	61.00	0	3,983	0.00%
2023/09/15	2	61.85	2	61.90	63.00	0	3,980	0.00%
2023/09/14	1	61.90	1	62.00	62.00	0	3,976	0.00%
2023/09/13	0	60.30	0	0.00	60.50	0	3,975	0.00%
2023/09/12	4	61.33	2	61.65	61.00	2	3,972	0.05%
2023/09/11	6	62.32	3	63.13	62.10	3	3,977	0.08%
2023/09/08	3	64.37	1	63.80	63.60	2	3,968	0.05%
2023/09/07	1	65.60	1	65.70	65.70	0	3,952	0.00%
2023/09/06	1	66.40	2	66.85	66.70	-1	3,941	-0.03%
2023/09/05	3	66.57	2.2	66.47	66.70	0.8	3,939	0.02%
2023/09/04	2	66.40	3	66.50	66.10	-1	3,938	-0.03%
2023/09/01	3	68.13	3	67.93	67.00	0	3,945	0.00%
2023/08/31	3	68.00	3	67.87	68.00	0	3,943	0.00%
2023/08/30	6	67.95	6	68.03	67.60	0	3,948	0.00%
2023/08/29	5	66.94	14	66.85	66.60	-9	4,127	-0.22%
2023/08/28	5	66.96	8.1	66.97	67.00	-3	4,187	-0.07%
2023/08/25	14	68.00	8	66.45	66.90	6	4,139	0.14%
2023/08/24	15.1	68.77	16.1	67.87	66.70	-1.1	4,095	-0.03%
2023/08/23	2	65.45	4	65.20	66.20	-2	3,939	-0.05%
2023/08/22	23	64.95	20	65.03	65.60	3	3,917	0.08%
2023/08/21	0	0.00	1	62.81	63.80	-1	3,867	-0.03%
2023/08/18	4	62.58	4	63.45	62.70	0	3,851	0.00%
2023/08/17	3	63.77	3	63.60	64.40	0	3,827	0.00%
2023/08/16	2	62.40	7	62.81	63.40	-5	3,815	-0.13%
2023/08/15	3	62.87	2	62.85	62.50	1	3,808	0.03%
2023/08/14	9	61.54	5	61.76	61.70	4	3,798	0.11%
2023/08/11	4	63.40	3	63.33	62.90	1	3,788	0.03%
2023/08/10	0	63.80	3.1	62.95	63.30	-3.1	3,774	-0.08%
2023/08/09	11	65.65	3.1	65.33	65.20	7.9	3,744	0.21%
2023/08/08	15	67.73	6	66.80	66.80	9	3,723	0.24%
2023/08/07	1	67.60	5	66.88	69.20	-4	3,690	-0.11%
2023/08/04	4	64.15	3	64.63	64.60	1	3,624	0.03%
2023/08/02	8	66.29	11	65.17	64.70	-3	3,608	-0.08%
2023/08/01	7	68.40	10	68.11	67.70	-3	3,564	-0.08%
2023/07/31	17.1	70.55	18	70.84	68.10	-0.9	3,593	-0.03%
2023/07/28	7	69.63	9	69.84	70.20	-2	3,509	-0.06%
2023/07/27	13	72.60	7	72.06	70.60	6	3,464	0.17%
2023/07/26	11.1	71.16	7	70.66	70.20	4.1	3,383	0.12%
2023/07/25	30	73.89	56	73.15	72.70	-26	3,322	-0.78%
2023/07/24	58	75.90	41	75.63	74.70	17	3,201	0.53%
2023/07/21	42	69.88	46	70.23	73.40	-4	2,967	-0.14%
2023/07/20	15	68.00	5	67.28	66.80	10	2,781	0.36%
2023/07/19	27	70.67	12.1	68.88	68.10	14.9	2,697	0.55%
2023/07/18	52.1	75.43	59.1	72.74	69.30	-7	2,518	-0.28%
2023/07/17	34	73.30	18.3	73.30	73.30	15.7	2,139	0.74%
2023/07/14	4	66.55	28.3	66.70	66.70	-24.3	2,149	-1.13%
2023/07/13	25	61.26	13	60.80	60.70	12	2,281	0.53%
2023/07/12	19	61.96	14.1	61.34	61.00	4.9	2,277	0.22%
2023/07/11	11.3	60.49	11	60.83	60.50	0.3	2,185	0.01%
2023/07/10	27	58.36	24.1	58.90	60.50	2.9	2,020	0.14%
2023/07/07	21	55.85	30.2	56.98	57.20	-9.2	1,809	-0.51%
2023/07/06	11	54.65	55	55.38	53.50	-44	1,600	-2.75%
2023/07/05	10.1	54.39	5.1	54.81	54.40	5	1,511	0.33%
2023/07/04	9	53.09	5.5	54.27	53.40	3.5	1,459	0.24%
2023/07/03	1	52.00	13	52.03	52.20	-12	1,437	-0.83%
2023/06/29	0	0.00	129	52.30	51.60	-129	1,433	-9.00%	大賣/鉅額交易
2023/06/28	4	52.40	8	52.54	51.50	-4	1,423	-0.28%
2023/06/27	5	50.90	1	51.10	50.40	4	1,413	0.28%
2023/06/26	1	52.50	6	52.32	52.10	-5	1,403	-0.36%
2023/06/21	0	0.00	1	52.70	52.80	-1	1,408	-0.07%
2023/06/20	8	52.06	8	52.60	52.70	0	1,406	0.00%
2023/06/16	20	53.45	4	53.10	53.40	16	1,391	1.15%
2023/06/15	3	53.17	8	53.03	52.70	-5	1,378	-0.36%
2023/06/13	5	52.30	2	51.85	51.80	3	1,368	0.22%
2023/06/12	3	52.47	2	52.20	52.20	1	1,363	0.07%
2023/06/09	2	53.35	1.1	53.49	53.20	0.9	1,358	0.07%
2023/06/08	3	52.57	4	52.53	52.20	-1	1,350	-0.07%
2023/06/07	1	53.40	7.1	53.11	53.00	-6.1	1,352	-0.45%
2023/06/06	5.5	52.00	6	51.83	51.70	-0.5	1,354	-0.04%
2023/06/05	1	53.20	11	52.85	52.80	-10	1,375	-0.73%
2023/06/02	67	55.34	17	55.23	53.10	50	1,360	3.67%
2023/06/01	12	51.73	43	52.65	55.00	-31	1,146	-2.71%
2023/05/31	17	50.30	2	49.93	50.00	15	1,073	1.40%
2023/05/30	7	49.79	12	49.90	51.00	-5	1,072	-0.47%
2023/05/29	1	49.00	1	48.90	48.90	0	1,045	0.00%
2023/05/26	0	48.20	0	0.00	48.00	0	1,048	0.00%
2023/05/25	3	48.93	1	49.05	49.00	2	1,055	0.19%
2023/05/24	0	0.00	1	48.95	49.30	-1	1,059	-0.09%
2023/05/23	6	49.69	0	0.00	49.40	6	1,064	0.56%
2023/05/22	3	49.22	3	49.20	49.25	0	1,072	0.00%
2023/05/18	0	0.00	2	48.45	48.55	-2	1,082	-0.18%
2023/05/12	8	47.10	4	47.10	47.15	4	1,132	0.35%
2023/05/11	2	46.83	2	47.50	46.70	0	1,149	0.00%
2023/05/10	0	0.00	0	48.20	47.85	0	1,153	0.00%
2023/05/09	2	49.40	6	48.83	48.20	-4	1,178	-0.34%
2023/05/08	3	50.13	0	0.00	49.80	3	1,196	0.25%
2023/05/05	32	51.16	6.2	51.32	50.50	25.9	1,262	2.05%
2023/05/04	1	47.50	0	0.00	49.70	1	1,253	0.08%
2023/05/03	1	47.80	0	0.00	47.65	1	1,404	0.07%
2023/05/02	0	0.00	6	48.63	48.35	-6	1,463	-0.41%
2023/04/28	1	47.80	0	0.00	47.90	1	1,467	0.07%
2023/04/27	1	47.25	1	47.10	47.10	0	1,462	0.00%
2023/04/26	1.1	47.17	0	0.00	47.15	1.1	1,458	0.08%
2023/04/25	6	48.57	3	48.97	47.95	3	1,443	0.21%
2023/04/21	1	50.60	6	49.99	49.70	-5	1,435	-0.35%
2023/04/20	5	53.22	0	0.00	52.10	5	1,406	0.36%
2023/04/19	14	54.01	14.3	53.78	53.90	-0.3	1,372	-0.02%
2023/04/18	10	56.46	5.5	56.69	55.60	4.5	1,313	0.34%
2023/04/17	0	0.00	9.1	52.82	53.00	-9.1	1,099	-0.83%
2023/04/14	2	47.78	1	47.40	48.20	1	977	0.10%
2023/04/13	2	48.05	2	47.95	47.70	0	970	0.00%
2023/04/12	0	48.00	1	47.95	48.45	-1	965	-0.10%
2023/04/11	2	48.03	2	47.85	47.85	0	961	0.00%
2023/04/10	0	0.00	1	47.80	47.85	-1	962	-0.10%
2023/04/07	2	48.25	1	48.30	47.95	1	961	0.10%
2023/03/31	1	47.80	2	47.98	48.05	-1	955	-0.10%
2023/03/30	0.1	47.55	0	0.00	47.45	0.1	950	0.01%
2023/03/29	1	47.55	1	47.60	47.00	0	949	0.00%
2023/03/28	1	47.20	1	46.85	46.80	0	957	0.00%
2023/03/27	1	47.45	1	47.85	47.75	0	954	0.00%
2023/03/24	2	47.45	0	0.00	47.60	2	958	0.21%
2023/03/23	0	0.00	1	47.00	46.90	-1	955	-0.10%
2023/03/22	1	46.60	0	0.00	46.90	1	953	0.11%
2023/03/16	1	44.60	0.1	45.50	44.75	0.9	980	0.09%
2023/03/15	1	47.05	1	47.15	46.35	0	972	0.00%
2023/03/14	1	46.65	1	46.10	46.55	0	986	0.00%
2023/03/13	1	46.70	0	0.00	46.80	1	989	0.10%
2023/03/10	4.1	48.53	4	48.43	47.70	0.1	985	0.01%
2023/03/09	2	50.30	3	49.97	49.95	-1	981	-0.11%
2023/03/08	3	50.23	0	0.00	50.80	3	979	0.31%
2023/03/06	0	49.20	0	0.00	49.05	0	941	0.00%
2023/03/03	2	47.73	3	48.17	48.60	-1	946	-0.11%
2023/03/02	2	47.92	0	0.00	47.60	2	977	0.20%
2023/03/01	0	0.00	1	48.20	48.50	-1	984	-0.10%
2023/02/24	2	48.33	0	0.00	48.65	2	983	0.20%
2023/02/23	0	48.25	3	48.87	48.85	-3	980	-0.31%
2023/02/22	2	47.85	0	0.00	47.75	2	980	0.20%
2023/02/21	1	48.50	0	0.00	48.60	1	979	0.10%
2023/02/20	1	48.65	0	0.00	48.10	1	984	0.10%
2023/02/17	1	48.10	1	48.10	48.30	0	979	0.00%
2023/02/16	0	0.00	2	47.15	47.35	-2	983	-0.20%
2023/02/15	2	46.90	0	0.00	46.85	2	991	0.20%
2023/02/13	0.1	46.35	2	46.05	45.90	-1.9	968	-0.20%
2023/02/10	2	47.90	3	47.40	47.35	-1	961	-0.10%
2023/02/08	0	0.00	2	48.70	48.85	-2	938	-0.21%
2023/02/07	1	48.90	9	48.74	49.00	-8	927	-0.86%
2023/02/06	5	49.72	1	50.30	49.70	4	904	0.44%
2023/02/03	19	50.98	10	49.75	50.00	9	881	1.02%
2023/02/02	8	49.38	9	48.98	49.45	-1	807	-0.12%
2023/02/01	21	48.33	16.1	49.06	49.45	4.9	757	0.65%
2023/01/31	8	44.57	10	45.97	46.40	-2	597	-0.33%
2023/01/30	1	42.30	5	42.15	42.20	-4	535	-0.75%
2023/01/17	1	41.05	0	0.00	41.10	1	530	0.19%
2023/01/13	2	41.13	1	41.00	40.50	1	538	0.19%
2023/01/12	0	0.00	0.1	41.71	41.25	-0.1	539	-0.03%
2023/01/11	2	40.93	2	40.88	40.65	0	528	0.00%
2023/01/10	2	41.20	2	41.08	41.05	0	533	0.00%
2023/01/09	0	0.00	0.3	41.38	40.85	-0.3	542	-0.05%
2023/01/03	0	39.95	0	0.00	40.00	0	590	0.00%
2022/12/26	0	40.10	0	0.00	40.20	0	620	0.00%
2022/12/23	0.1	39.39	0	40.20	40.05	0	628	0.01%
2022/12/22	0	0.00	0	39.55	39.35	0	637	0.00%
2022/12/20	2	39.51	1	39.95	38.60	1	683	0.15%
2022/12/19	2	40.13	2	40.03	39.95	0	712	0.00%
2022/12/16	7	40.39	7	40.34	40.20	0	716	0.00%
2022/12/15	6.1	41.58	6	41.44	41.25	0.1	713	0.01%
2022/12/14	4	41.89	4	41.90	41.80	0	715	0.00%
2022/12/13	11.1	42.02	6	42.23	41.70	5.1	714	0.71%
2022/12/12	8	41.44	8	41.42	42.95	0	711	0.00%
2022/12/09	5.1	41.46	5	41.37	42.55	0.1	704	0.01%
2022/12/08	7	41.37	7	41.29	41.35	0	699	0.00%
2022/12/07	3	41.52	4	41.46	41.25	-1	701	-0.14%
2022/12/06	4	42.53	3	42.43	42.20	1	702	0.14%
2022/12/05	3	43.38	4	43.25	43.10	-1	689	-0.14%
2022/12/02	2	43.38	1	43.30	43.30	1	689	0.14%
2022/12/01	9	43.26	14	43.14	43.40	-5	695	-0.72%
2022/11/30	5	42.79	3	42.82	42.60	2	695	0.29%
2022/11/29	4	40.85	4	40.88	41.50	0	683	0.00%
2022/11/28	3	40.97	3	40.83	40.95	0	689	0.00%
2022/11/25	4	41.90	4	41.45	41.00	0	696	0.00%
2022/11/24	10	42.30	6	41.93	41.65	4	691	0.58%
2022/11/23	7	40.24	6	40.22	41.35	1	658	0.15%
2022/11/22	2	39.35	2	39.25	39.20	0	656	0.00%
2022/11/21	3	39.95	3	39.77	39.60	0	664	0.00%
2022/11/18	2	40.60	2	40.20	39.70	0	665	0.00%
2022/11/17	6	40.62	7	40.55	41.00	-1	660	-0.15%
2022/11/16	4	40.88	3	40.87	40.55	1	661	0.15%
2022/11/15	2	40.68	2	40.58	40.80	0	661	0.00%
2022/11/11	3	39.67	3	39.48	39.20	0	660	0.00%
2022/11/10	1	40.50	1	40.00	40.00	0	651	0.00%
2022/11/08	7	40.46	8	40.43	39.80	-1	672	-0.15%
2022/11/07	3	40.08	2	39.95	39.80	1	677	0.15%
2022/11/04	4	39.05	4	38.95	40.00	0	683	0.00%
2022/11/03	6	38.53	6	38.58	38.90	0	693	0.00%
2022/11/02	4	38.78	5	38.74	38.80	-1	714	-0.14%
2022/11/01	4	37.93	3	38.00	38.45	1	716	0.14%
2022/10/31	1	37.60	1	37.45	37.35	0	721	0.00%
2022/10/28	4	37.49	4	37.35	36.85	0	736	0.00%
2022/10/27	2	37.45	3	37.45	37.55	-1	743	-0.13%
2022/10/25	2	37.68	1	37.40	36.90	1	757	0.13%
2022/10/21	0	0.00	1	36.80	36.40	-1	759	-0.13%
2022/10/20	3	37.42	2	36.95	37.30	1	770	0.13%
2022/10/19	2	38.83	3	38.65	37.95	-1	779	-0.13%
2022/10/18	3	38.53	3	38.45	38.60	0	783	0.00%
2022/10/17	2	37.58	2	37.18	38.10	0	793	0.00%
2022/10/14	1	38.05	0	0.00	37.85	1	792	0.13%
2022/10/13	7	36.91	8	36.73	35.50	-1	791	-0.13%
2022/10/12	2	38.58	1	38.20	38.15	1	784	0.13%
2022/10/11	0	0.00	2	39.20	38.70	-2	790	-0.25%
2022/10/07	5	41.97	5	41.95	41.65	0	789	0.00%
2022/10/06	5	42.23	5	42.14	42.45	0	801	0.00%
2022/10/05	2	42.20	1	42.10	41.80	1	811	0.12%
2022/10/04	3	41.92	2	41.85	41.90	1	820	0.12%
2022/10/03	6	40.86	7	40.96	41.45	-1	824	-0.12%
2022/09/30	8	39.99	7	39.94	40.95	1	831	0.12%
2022/09/27	2	40.85	2	40.45	42.20	0	855	0.00%
2022/09/26	1	41.31	0	0.00	40.75	1	851	0.12%
2022/09/23	3	45.10	3	44.95	44.15	0	844	0.00%
2022/09/22	5	45.01	3	44.93	45.20	2	862	0.23%
2022/09/21	2	45.83	2	45.45	45.35	0	868	0.00%
2022/09/20	1	46.50	1	46.35	46.30	0	874	0.00%
2022/09/19	2	47.28	2	46.83	46.05	0	888	0.00%
2022/09/16	1	47.45	2	47.75	47.40	-1	895	-0.11%
2022/09/15	2	49.30	1	49.35	48.50	1	911	0.11%
2022/09/14	3	48.63	4	48.56	49.35	-1	940	-0.11%
2022/09/12	2	49.45	1	49.35	49.25	1	982	0.10%
2022/09/08	1	48.45	1	48.20	48.90	0	1,013	0.00%
2022/09/07	6	47.63	6	47.45	47.35	0	1,041	0.00%
2022/09/06	9	49.60	9	49.46	48.65	0	1,051	0.00%
2022/09/05	8	51.18	8	51.08	50.70	0	1,067	0.00%
2022/09/02	6	50.48	7	50.51	50.10	-1	1,117	-0.09%
2022/08/31	2	52.05	1	51.80	51.90	1	1,151	0.09%
2022/08/29	3	52.13	2	52.10	51.70	1	1,199	0.08%
2022/08/26	3	55.03	4	55.00	54.80	-1	1,196	-0.08%
2022/08/25	1	54.90	1	54.80	54.60	0	1,220	0.00%
2022/08/24	4	54.55	4	54.48	54.30	0	1,316	0.00%
2022/08/23	3	54.57	2	54.50	54.10	1	1,330	0.08%
2022/08/22	5	54.62	6	54.67	55.20	-1	1,346	-0.07%
2022/08/19	2	56.00	2	55.95	55.60	0	1,362	0.00%
2022/08/18	3	54.93	4	54.88	55.20	-1	1,372	-0.07%
2022/08/17	2	55.65	1	55.60	55.40	1	1,393	0.07%
2022/08/16	5	55.40	5	55.90	55.20	0	1,426	0.00%
2022/08/15	2	54.65	2	54.65	55.60	0	1,436	0.00%
2022/08/12	4	54.88	4	54.75	55.10	0	1,438	0.00%
2022/08/11	2	54.30	3	54.20	54.40	-1	1,452	-0.07%
2022/08/09	2	54.85	1	54.00	54.90	1	1,468	0.07%
2022/08/05	1	52.80	1	53.00	53.00	0	1,490	0.00%
2022/08/04	0.1	51.20	0	0.00	51.00	0.1	1,545	0.01%
2022/08/01	2	53.70	0	0.00	53.50	2	1,670	0.12%
2022/07/28	0	0.00	1	54.30	53.30	-1	1,720	-0.06%
2022/07/27	5	53.38	4	53.50	53.70	1	1,760	0.06%
2022/07/26	1	52.70	2	52.45	52.20	-1	1,787	-0.06%
2022/07/25	0.2	53.30	1	53.10	53.20	-0.8	1,795	-0.05%
2022/07/22	1	53.60	0	0.00	53.80	1	1,805	0.06%
2022/07/21	1	53.30	1	53.30	53.50	0	1,825	0.00%
2022/07/20	1	52.80	1	52.70	52.10	0	1,829	0.00%
2022/07/19	3	52.27	1	52.00	51.80	2	1,848	0.11%
2022/07/12	1	46.00	0	0.00	46.70	1	1,934	0.05%
2022/07/08	0	0.00	1	50.00	49.60	-1	1,973	-0.05%
2022/07/07	1.2	47.79	4	48.28	49.15	-2.8	1,993	-0.14%
2022/07/06	3	50.60	0	0.00	50.10	3	2,015	0.15%
2022/07/05	2	52.80	0	0.00	52.90	2	2,044	0.10%
2022/07/01	7	53.64	0	0.00	50.90	7	2,238	0.31%
2022/06/27	0	0.00	1	59.00	59.60	-1	2,386	-0.04%
2022/06/23	0	0.00	1	57.00	56.40	-1	2,708	-0.04%
2022/06/22	5	57.17	0	0.00	55.50	5	2,998	0.17%
2022/06/21	0	0.00	3	59.70	59.80	-3	3,046	-0.10%
2022/06/20	5	59.84	2	60.85	58.00	3	3,065	0.10%
2022/06/17	3.1	62.35	8	63.03	62.60	-4.9	3,041	-0.16%
2022/06/16	4	67.48	3	66.87	64.20	1	3,061	0.03%
2022/06/15	8	68.41	0	0.00	67.10	8	3,042	0.26%
2022/06/14	4	68.40	0	0.00	68.50	4	3,045	0.13%
2022/06/13	5	67.76	0	0.00	67.90	5	3,035	0.16%
2022/06/09	0	0.00	1	72.00	71.40	-1	2,999	-0.03%
2022/06/06	5	68.50	5	69.00	68.60	0	3,017	0.00%
2022/06/01	7	71.63	13	71.58	70.20	-6	3,448	-0.17%
2022/05/27	0	0.00	1	68.20	67.50	-1	3,541	-0.03%
2022/05/25	0	0.00	0.5	66.50	67.30	-0.5	3,528	-0.01%
2022/05/24	0	0.00	0.1	67.00	65.90	-0.1	3,530	0.00%
2022/05/18	1	64.80	2	65.05	65.20	-1	3,492	-0.03%
2022/05/17	0	0.00	2	64.40	64.20	-2	3,499	-0.06%
2022/05/16	10	64.30	11	64.57	63.10	-1	3,500	-0.03%
2022/05/13	1	63.30	11	63.25	63.10	-10	3,486	-0.29%
2022/05/12	3	64.16	3	65.17	62.00	0	3,478	0.00%
2022/05/11	6	68.23	0	0.00	66.90	6	3,433	0.18%
2022/05/10	9	68.31	11.4	68.80	69.80	-2.4	3,394	-0.07%
2022/05/09	0	67.90	0	0.00	67.20	0	3,380	0.00%
2022/05/06	0	0.00	1	69.50	69.60	-1	3,391	-0.03%
2022/05/05	10	70.90	0.5	69.40	69.80	9.5	3,383	0.28%
2022/05/04	1	67.90	3	68.80	69.00	-2	3,363	-0.06%
2022/05/03	2	67.00	1	66.80	67.20	1	3,343	0.03%
2022/04/29	1	65.30	0	0.00	65.20	1	3,330	0.03%
2022/04/28	0.3	65.60	0	0.00	65.00	0.3	3,333	0.01%
2022/04/27	16.2	64.08	7	65.20	65.10	9.2	3,327	0.28%
2022/04/26	5	68.10	0	0.00	67.60	5	3,307	0.15%
2022/04/25	7.1	67.90	1	68.00	67.70	6.1	3,321	0.18%
2022/04/22	0	71.00	0	0.00	70.40	0	3,307	0.00%
2022/04/21	1.1	71.57	2	71.00	71.00	-0.9	3,329	-0.03%
2022/04/20	8	69.23	2	69.20	69.80	6	3,329	0.18%
2022/04/19	1	70.10	3	70.90	70.10	-2	3,329	-0.06%
2022/04/18	7	71.00	2	71.00	70.10	5	3,375	0.15%
2022/04/15	1.3	74.02	1	74.20	73.10	0.3	3,371	0.01%
2022/04/14	2	77.05	2	77.30	76.30	0	3,472	0.00%
2022/04/13	1	76.00	23.3	76.58	76.90	-22.3	3,484	-0.64%
2022/04/12	17	75.94	13	74.62	74.10	4	3,510	0.11%
2022/04/11	2	76.00	1	78.50	75.30	1	3,526	0.03%
2022/04/08	15	79.25	32	79.77	78.30	-17	3,506	-0.48%
2022/04/07	7	78.74	44	77.12	76.60	-37	3,468	-1.07%
2022/04/06	3	78.67	8.1	78.42	79.30	-5.1	3,407	-0.15%
2022/04/01	1	75.00	2	75.80	76.10	-1	3,390	-0.03%
2022/03/31	7	76.79	5	76.14	75.90	2	3,454	0.06%
2022/03/30	32	77.98	3	77.83	77.70	29	3,860	0.75%
2022/03/29	19	80.35	15	78.77	77.80	4	3,985	0.10%
2022/03/28	8	79.83	33	79.84	81.50	-25	3,825	-0.65%
2022/03/25	36	77.73	105	79.28	80.00	-69	3,684	-1.87%	大賣/
2022/03/24	4	73.60	2	72.95	74.50	2	3,404	0.06%
2022/03/23	1	71.30	4	71.15	71.00	-3	3,379	-0.09%
2022/03/22	0	0.00	1	70.20	70.10	-1	3,431	-0.03%
2022/03/21	6	69.37	6	69.38	69.50	0	3,457	0.00%
2022/03/18	13	71.65	0	0.00	71.30	13	3,486	0.37%
2022/03/17	18	70.91	2	70.65	71.20	16	3,560	0.45%
2022/03/15	11	69.30	6	69.13	68.80	5	3,656	0.14%
2022/03/14	1	71.10	0.1	71.61	71.10	0.9	3,797	0.02%
2022/03/11	1	71.10	3	71.37	71.20	-2	4,011	-0.05%
2022/03/10	4	72.85	42.1	72.72	73.00	-38.1	4,063	-0.94%
2022/03/09	3	70.47	3	70.77	71.00	0	4,067	0.00%
2022/03/08	14.2	72.34	9	74.86	69.40	5.2	4,118	0.13%
2022/03/07	20.2	77.66	34	78.38	75.20	-13.9	4,075	-0.34%
2022/03/04	9	75.77	29.2	77.45	76.80	-20.2	3,894	-0.52%
2022/03/03	2	73.05	2	72.80	72.30	0	3,840	0.00%
2022/03/02	4.2	72.60	6	72.72	71.90	-1.8	3,913	-0.05%
2022/03/01	2	72.50	1	72.00	72.40	1	3,947	0.03%
2022/02/25	0	0.00	3	69.83	69.20	-3	4,007	-0.07%
2022/02/24	6	69.80	1	69.40	69.20	5	4,093	0.12%
2022/02/23	2	71.90	0	0.00	71.90	2	4,165	0.05%
2022/02/22	9	71.90	2	71.65	71.10	7	4,324	0.16%
2022/02/21	6	74.08	1	74.50	74.50	5	4,413	0.11%
2022/02/18	2	74.85	0	0.00	74.70	2	4,577	0.04%
2022/02/17	0	75.10	4	75.38	74.80	-4	4,971	-0.08%
2022/02/16	1	74.50	1	74.50	73.80	0	5,258	0.00%
2022/02/15	0	0.00	2	74.50	73.70	-2	5,407	-0.04%
2022/02/14	3	74.13	0	0.00	74.20	3	5,534	0.05%
2022/02/11	2	75.85	0.3	76.08	75.80	1.7	5,714	0.03%
2022/02/10	5	77.58	3	77.03	76.10	2	6,020	0.03%
2022/02/09	4	75.72	7	76.47	76.80	-3	6,187	-0.05%
2022/02/08	3	74.67	4	74.93	75.40	-1	6,695	-0.01%
2022/02/07	1	71.40	4	72.03	72.70	-3	6,914	-0.04%
2022/01/26	2	69.30	2	69.95	69.40	0	7,302	0.00%
2022/01/25	9	69.76	2	70.25	69.90	7	7,584	0.09%
2022/01/24	10	68.70	6.1	71.57	71.60	3.9	8,034	0.05%
2022/01/21	4	71.40	2	70.80	70.80	2	8,399	0.02%
2022/01/19	2	73.90	1	73.70	73.70	1	8,849	0.01%
2022/01/18	1	75.60	1.1	75.91	74.70	-0.1	8,983	0.00%
2022/01/17	0.3	74.65	1	74.70	74.80	-0.7	9,120	-0.01%
2022/01/14	12	71.63	3	72.57	72.80	9	9,213	0.10%
2022/01/13	2	74.05	2	74.35	73.80	0	9,357	0.00%
2022/01/12	6	73.08	1	74.90	73.00	5	9,434	0.05%
2022/01/11	54.1	74.45	7.3	74.36	73.10	46.8	9,535	0.49%
2022/01/10	19	76.29	7	76.81	76.70	12	9,702	0.12%
2022/01/07	24.1	78.96	2	78.65	77.20	22.1	9,953	0.22%
2022/01/06	15	82.53	15	82.07	82.50	0	9,879	0.00%
2022/01/05	3	81.93	3.8	82.27	81.50	-0.8	9,927	-0.01%
2022/01/04	3	81.87	5	82.26	81.90	-2	9,942	-0.02%
2022/01/03	17	80.44	4	80.35	80.20	13	10,002	0.13%
2021/12/30	23	81.64	27	82.14	81.10	-4	10,231	-0.04%
2021/12/29	0	0.00	1	81.10	80.00	-1	10,204	-0.01%
2021/12/28	33	80.75	0	0.00	80.20	33	10,264	0.32%
2021/12/27	10	81.77	9	82.67	81.30	1	10,307	0.01%
2021/12/24	31.4	85.71	24.2	85.12	82.20	7.2	10,280	0.07%
2021/12/23	4	82.90	18.5	82.21	85.00	-14.5	9,864	-0.15%
2021/12/22	11	79.72	0	0.00	79.30	11	9,725	0.11%
2021/12/21	9	79.26	1	79.60	79.10	8	9,764	0.08%
2021/12/20	9	79.11	4	79.93	78.60	5	9,902	0.05%
2021/12/17	8	78.66	1	80.00	78.30	7	10,018	0.07%
2021/12/16	7	81.16	5	81.34	81.00	2	10,033	0.02%
2021/12/15	1	77.50	2	78.65	78.30	-1	10,006	-0.01%
2021/12/14	18	78.67	6	79.70	77.80	12	10,055	0.12%
2021/12/13	6	82.30	8.2	82.18	82.30	-2.2	10,053	-0.02%
2021/12/10	2.4	80.10	1	80.00	80.00	1.4	10,001	0.01%
2021/12/09	7	82.13	11.1	81.84	81.10	-4.1	10,014	-0.04%
2021/12/08	18	83.94	26	83.92	82.70	-8	9,948	-0.08%
2021/12/07	24.1	83.17	29	82.81	81.80	-5	9,819	-0.05%
2021/12/06	7	78.39	5.1	77.63	79.40	1.9	9,634	0.02%
2021/12/03	3	78.43	1	80.00	77.90	2	9,605	0.02%
2021/12/02	15.5	78.30	6	77.85	77.80	9.5	9,619	0.10%
2021/12/01	10	80.56	3	81.27	80.80	7	9,533	0.07%
2021/11/30	14.1	84.02	9	84.40	84.40	5.1	9,400	0.05%
2021/11/29	5	78.42	4	78.58	80.60	1	9,297	0.01%
2021/11/26	22	80.79	7	80.99	81.00	15	9,202	0.16%
2021/11/25	13	82.33	22	82.33	81.00	-9	9,124	-0.10%
2021/11/24	16	83.80	3	84.77	84.80	13	9,060	0.14%
2021/11/23	3	85.90	6	84.33	83.10	-3	8,986	-0.03%
2021/11/22	5	86.62	9	86.42	86.70	-4	8,898	-0.05%
2021/11/19	13.2	87.08	18	87.40	88.40	-4.8	8,810	-0.05%
2021/11/18	21	85.19	6	86.18	84.30	15	8,653	0.17%
2021/11/17	34.2	84.78	11	84.68	85.50	23.2	8,544	0.27%
2021/11/16	41.2	88.96	34	88.12	87.10	7.2	8,390	0.09%
2021/11/15	13	82.63	23.3	81.62	84.00	-10.3	8,004	-0.13%
2021/11/12	13.3	79.61	7	78.86	77.60	6.3	7,719	0.08%
2021/11/11	14	80.68	11	80.25	78.80	3	7,578	0.04%
2021/11/10	25.1	80.01	23	79.51	79.90	2.1	7,465	0.03%
2021/11/09	12	78.99	18	79.91	80.80	-6	7,301	-0.08%
2021/11/08	12.1	78.78	18.3	78.71	76.00	-6.2	6,996	-0.09%
2021/11/05	86.2	80.75	70	79.47	78.00	16.1	6,829	0.24%
2021/11/04	25.3	77.42	15	77.21	76.60	10.3	6,330	0.16%
2021/11/03	9.1	75.27	12	76.17	77.90	-3	6,108	-0.05%
2021/11/02	17	75.32	29	74.51	76.60	-12	5,716	-0.21%
2021/11/01	44.2	74.64	30	74.62	75.00	14.2	5,436	0.26%
2021/10/29	24	67.70	53	68.35	70.70	-29	4,990	-0.58%
2021/10/28	10	63.72	27	63.94	64.30	-17	4,615	-0.37%
2021/10/27	44	62.78	37	62.67	62.30	7	4,448	0.16%
2021/10/26	12	61.11	9	60.97	60.50	3	4,224	0.07%
2021/10/25	14	59.67	19	60.18	61.70	-5	4,120	-0.12%
2021/10/22	12	58.28	23	58.76	59.30	-11	4,053	-0.27%
2021/10/21	30	58.78	25	58.80	57.00	5	4,107	0.12%
2021/10/20	32	59.36	27	59.13	59.40	5	4,256	0.12%
2021/10/19	10	58.74	14	58.69	60.00	-4	4,281	-0.09%
2021/10/18	14	58.89	18	58.69	59.10	-4	4,211	-0.09%
2021/10/15	28	58.15	26	57.41	56.40	2	4,051	0.05%
2021/10/14	9	53.87	14	54.13	55.90	-5	3,828	-0.13%
2021/10/13	13	54.70	5	54.12	53.40	8	3,845	0.21%
2021/10/12	8	55.44	10	55.53	55.60	-2	3,859	-0.05%
2021/10/08	13	55.21	10	55.65	55.50	3	3,844	0.08%
2021/10/07	13	55.48	21.8	55.75	55.50	-8.8	3,887	-0.23%
2021/10/06	20	53.26	13	53.34	52.90	7	3,820	0.18%
2021/10/05	7	52.80	23	53.01	53.80	-16	4,098	-0.39%
2021/10/04	20	52.19	3	52.10	50.90	17	4,311	0.39%
2021/10/01	3	51.60	1	52.50	50.80	2	4,405	0.05%
2021/09/30	5	53.78	5.1	53.44	53.20	-0.1	4,573	0.00%
2021/09/29	2	53.85	0	0.00	53.60	2	4,565	0.04%
2021/09/28	1.8	54.46	3	54.20	54.40	-1.2	4,590	-0.03%
2021/09/27	4.1	56.54	12	55.17	54.10	-7.9	4,552	-0.17%
2021/09/24	9	55.36	7	55.03	55.50	2	4,459	0.04%
2021/09/23	8	53.75	3	53.80	53.30	5	4,367	0.11%
2021/09/22	9	51.84	10	52.23	52.40	-1	4,380	-0.02%
2021/09/17	6	52.93	9	52.97	52.90	-3	4,448	-0.07%
2021/09/16	8	52.36	11	52.68	52.00	-3	4,385	-0.07%
2021/09/15	9	50.74	11	50.89	50.80	-2	4,338	-0.05%
2021/09/14	13	50.54	12	50.87	50.80	1	4,331	0.02%
2021/09/13	0	0.00	5	49.40	49.40	-5	4,316	-0.12%
2021/09/10	5	48.62	3.3	48.30	49.55	1.7	4,359	0.04%
2021/09/09	12	47.67	12	47.97	48.25	0	4,392	0.00%
2021/09/08	2	45.00	0	0.00	45.20	2	4,477	0.04%
2021/09/07	5	47.82	16	47.94	47.85	-11	4,601	-0.24%
2021/09/06	0	0.00	1	46.45	45.85	-1	4,858	-0.02%
2021/09/03	3	47.87	4	47.71	47.60	-1	5,063	-0.02%
2021/09/02	7	47.96	6	47.98	47.35	1	5,116	0.02%
2021/09/01	7	48.54	8	48.34	48.45	-1	5,336	-0.02%
2021/08/31	9	47.89	9	47.71	47.80	0	5,407	0.00%
2021/08/30	2	47.38	0	0.00	47.40	2	5,486	0.04%
2021/08/27	6	46.63	6	46.69	46.30	0	5,518	0.00%
2021/08/26	3	46.82	3	46.65	46.55	0	5,578	0.00%
2021/08/25	1	45.70	8	46.97	47.20	-7	5,614	-0.12%
2021/08/24	7	46.65	6	46.80	46.00	1	5,713	0.02%
2021/08/23	1	46.45	6	46.54	46.60	-5	5,804	-0.09%
2021/08/20	8.3	44.73	7	44.81	45.30	1.3	5,813	0.02%
2021/08/19	5	45.47	5	45.53	44.50	0	5,806	0.00%
2021/08/18	0	0.00	3	45.45	46.50	-3	5,837	-0.05%
2021/08/17	8	44.31	3	45.48	43.65	5	5,827	0.09%
2021/08/16	2	47.23	2	46.43	45.50	0	5,819	0.00%
2021/08/13	13	48.78	12	49.05	47.50	1	5,810	0.02%
2021/08/12	12	49.07	11	49.02	49.00	1	5,788	0.02%
2021/08/11	5	50.50	12	49.83	49.40	-7	5,787	-0.12%
2021/08/10	3	51.40	6.1	51.59	51.80	-3.1	5,757	-0.05%
2021/08/09	3	53.30	4	53.08	52.40	-1	5,756	-0.02%
2021/08/06	5	54.46	4	54.33	53.80	1	5,764	0.02%
2021/08/05	2	54.20	4	54.40	55.00	-2	5,790	-0.03%
2021/08/04	5	54.14	5	54.08	53.90	0	5,840	0.00%
2021/08/03	1	54.40	3	54.40	54.30	-2	5,902	-0.03%
2021/08/02	4	54.53	3	54.93	54.00	1	5,919	0.02%
2021/07/30	9	56.74	3.6	56.36	55.70	5.4	5,917	0.09%
2021/07/29	7	54.29	10	54.62	55.80	-3	5,953	-0.05%
2021/07/28	8	54.11	7.1	53.71	54.50	0.9	5,960	0.02%
2021/07/27	39	57.82	18	57.83	56.60	21	5,947	0.35%
2021/07/26	31.6	60.18	49	61.25	59.70	-17.4	5,847	-0.30%
2021/07/23	6	56.98	8	58.05	56.80	-2	5,605	-0.04%
2021/07/22	6	56.92	4	56.73	56.20	2	5,579	0.04%
2021/07/21	11	56.67	12.4	56.52	55.80	-1.4	5,543	-0.02%
2021/07/20	11	57.40	14	57.31	57.20	-3	5,497	-0.05%
2021/07/19	8	59.15	10	59.51	58.70	-2	5,454	-0.04%
2021/07/16	24	58.45	15	58.61	58.30	9	5,440	0.17%
2021/07/15	11	55.92	9	55.96	56.40	2	5,387	0.04%
2021/07/14	29.1	57.23	48	55.68	55.20	-18.9	5,382	-0.35%
2021/07/13	26	59.88	24	59.88	59.00	2	5,323	0.04%
2021/07/12	25	61.38	19	61.21	60.90	6	5,165	0.12%
2021/07/09	32	56.56	63	56.71	58.50	-31	4,854	-0.64%
2021/07/08	18.4	53.83	17	53.91	55.10	1.4	4,641	0.03%
2021/07/07	31	53.70	10.7	53.65	54.70	20.3	4,544	0.45%
2021/07/06	5	50.70	4	50.75	50.50	1	4,385	0.02%
2021/07/05	38	51.94	1	52.70	51.10	37	4,451	0.83%
2021/07/02	7	50.53	7	50.47	50.10	0	4,470	0.00%
2021/07/01	11	50.87	12	50.93	50.40	-1	4,616	-0.02%
2021/06/30	20	50.47	12	50.62	50.40	8	4,783	0.17%
2021/06/29	21	50.76	21	50.74	49.60	0	4,958	0.00%
2021/06/28	34	51.44	18	51.02	51.50	16	5,078	0.32%
2021/06/25	11	49.55	25	49.56	49.10	-14	5,432	-0.26%
2021/06/24	7	49.66	8.1	49.62	49.35	-1.1	5,593	-0.02%
2021/06/23	5	49.01	7	49.24	49.50	-2	5,602	-0.04%
2021/06/22	24	48.74	12	48.99	48.50	12	5,605	0.21%
2021/06/21	19	49.49	9	49.73	49.10	10	5,582	0.18%
2021/06/18	13	50.03	14	49.78	49.00	-1	5,561	-0.02%
2021/06/17	105	49.74	14	50.03	49.95	91	5,507	1.65%	大買/
2021/06/16	28.3	52.95	16.9	52.51	51.30	11.4	5,411	0.21%
2021/06/15	21.6	53.28	14	52.97	52.30	7.6	5,307	0.14%
2021/06/11	228	51.70	16.6	51.06	52.80	211.4	5,099	4.15%	大買/鉅額交易
2021/06/10	151	49.36	23	49.49	49.15	128	4,902	2.61%	大買/鉅額交易
2021/06/09	176	50.09	9	49.80	49.40	167	4,860	3.44%	大買/鉅額交易
2021/06/08	97	49.85	10	49.07	48.00	87	4,709	1.85%
2021/06/07	6	48.06	5	48.00	48.40	1	4,683	0.02%
2021/06/04	193	47.54	9	47.56	47.55	184	4,610	3.99%	大買/鉅額交易
2021/06/03	645	47.28	68	47.78	47.70	577	4,588	12.58%	大買/鉅額交易
2021/06/02	193	46.51	7	47.03	46.80	186	4,557	4.08%	大買/鉅額交易
2021/06/01	293	47.22	5	46.72	46.80	288	4,526	6.36%	大買/鉅額交易
2021/05/31	203	45.69	11	46.03	47.70	192	4,449	4.31%	大買/鉅額交易
2021/05/28	8	43.73	10	43.59	43.40	-2	4,380	-0.05%
2021/05/27	24	42.75	7	42.91	42.50	17	4,414	0.39%
2021/05/26	23	43.33	9	43.18	43.00	14	4,463	0.31%
2021/05/25	7	41.91	20	41.84	41.55	-13	4,480	-0.29%
2021/05/24	4	40.53	4	40.54	41.50	0	4,547	0.00%
2021/05/21	4	39.43	6	39.27	40.20	-2	4,691	-0.04%
2021/05/20	4	39.06	10	38.73	38.40	-6	4,867	-0.12%
2021/05/19	6	39.29	7	39.27	39.65	-1	5,102	-0.02%
2021/05/18	2	38.93	0.1	38.90	39.50	1.9	5,261	0.04%
2021/05/17	0	0.00	10.1	35.64	36.45	-10.1	5,333	-0.19%
2021/05/14	5	38.42	3	38.37	37.60	2	5,316	0.04%
2021/05/13	3	35.18	6	38.23	38.20	-3	5,314	-0.06%
2021/05/12	2	39.48	32.1	38.91	38.00	-30.1	5,332	-0.56%
2021/05/11	9	43.34	10.1	43.51	42.10	-1.1	5,284	-0.02%
2021/05/10	2	48.08	2	47.75	46.75	0	5,200	0.00%
2021/05/07	9.1	47.95	4	47.64	48.00	5.1	5,176	0.10%
2021/05/06	2	47.10	7.1	48.37	47.05	-5.1	5,141	-0.10%
2021/05/05	1	46.30	4	45.05	45.70	-3	5,070	-0.06%
2021/05/04	3.1	43.46	16	43.33	43.40	-12.9	5,031	-0.26%
2021/05/03	17.1	48.49	11	48.99	46.10	6.1	4,957	0.12%
2021/04/29	9.1	50.73	27	49.94	49.10	-17.9	4,906	-0.37%
2021/04/28	11.1	50.18	6	49.50	49.40	5.1	4,835	0.11%
2021/04/27	26	48.22	5	48.23	48.80	21	4,805	0.44%
2021/04/26	1.1	47.53	13	48.31	48.50	-11.9	4,937	-0.24%
2021/04/23	7	47.21	12	46.97	47.60	-5	4,959	-0.10%
2021/04/22	11	49.00	21	48.22	46.75	-10	4,951	-0.20%
2021/04/21	19	48.96	20	49.06	49.00	-1	4,961	-0.02%
2021/04/20	14	48.53	13	48.76	48.40	1	4,928	0.02%
2021/04/19	20	48.55	17	48.74	49.40	3	4,888	0.06%
2021/04/16	12	46.43	13	46.39	46.40	-1	4,795	-0.02%
2021/04/15	22	45.89	16.6	46.11	46.35	5.4	4,763	0.11%
2021/04/14	39.4	45.29	34.6	44.33	45.50	4.9	4,727	0.10%
2021/04/13	10.1	46.87	21.1	47.03	46.00	-11	4,655	-0.24%
2021/04/12	14	49.08	15.2	48.54	48.45	-1.2	4,572	-0.03%
2021/04/09	30.3	51.50	90	49.72	49.50	-59.7	4,529	-1.32%
2021/04/08	30	51.98	33.1	52.17	51.60	-3.1	4,464	-0.07%
2021/04/07	42.1	53.40	20.2	52.79	52.00	21.9	4,487	0.49%
2021/04/06	17.4	52.35	43.9	52.34	52.90	-26.5	4,435	-0.60%
2021/04/01	35.1	46.28	68	46.79	48.15	-32.9	4,217	-0.78%
2021/03/31	109.7	46.14	21	45.52	44.10	88.7	3,994	2.22%	大買/
2021/03/30	36	44.93	24	45.01	45.40	12	3,808	0.32%
2021/03/29	12	43.49	6.5	43.23	44.65	5.5	3,347	0.16%
2021/03/26	6	39.73	2	39.78	40.60	4	3,174	0.13%
2021/03/25	12	39.32	10	39.08	39.30	2	3,139	0.06%
2021/03/24	8	39.32	7	39.76	38.75	1	3,113	0.03%
2021/03/23	4	39.93	24.3	40.14	39.75	-20.3	3,119	-0.65%
2021/03/22	12	40.03	12	39.75	39.75	0	3,115	0.00%
2021/03/19	13	39.92	9	39.96	39.65	4	3,110	0.13%
2021/03/18	7	39.69	6.1	39.93	39.55	0.9	3,102	0.03%
2021/03/17	6.5	39.51	4	39.96	40.30	2.5	3,059	0.08%
2021/03/16	3.1	38.65	2	38.60	38.55	1.1	2,978	0.04%
2021/03/15	7	38.90	5	38.91	38.75	2	2,983	0.07%
2021/03/12	14	39.79	2	39.30	39.60	12	2,979	0.40%
2021/03/11	3	38.95	6	38.68	39.80	-3	2,978	-0.10%
2021/03/10	11	38.75	0	0.00	38.50	11	2,926	0.38%
2021/03/09	1	37.65	3	38.40	38.40	-2	2,930	-0.07%
2021/03/08	5	38.30	0	37.90	37.85	5	2,924	0.17%
2021/03/04	5	38.26	0	0.00	37.90	5	2,897	0.17%
2021/03/03	2	37.78	3	38.33	37.95	-1	2,908	-0.03%
2021/03/02	6	39.58	7	39.66	38.60	-1	2,871	-0.03%
2021/02/26	4.1	40.28	3	40.23	40.30	1.1	2,818	0.04%
2021/02/25	7	40.25	19	40.39	40.00	-12	2,761	-0.43%
2021/02/24	13	40.83	19	40.55	40.00	-6	2,704	-0.22%
2021/02/23	54	41.34	12	41.33	41.80	42	2,617	1.60%
2021/02/22	16	40.21	9	40.11	40.60	7	2,453	0.29%
2021/02/19	15	38.97	18	39.70	40.55	-3	2,260	-0.13%
2021/02/18	6	35.93	11	36.35	36.90	-5	2,020	-0.25%
2021/02/17	0	0.00	8	33.53	33.55	-8	1,842	-0.43%
2021/02/05	3	30.63	2	30.68	30.50	1	1,745	0.06%
2021/02/03	2	30.48	2	30.38	30.15	0	1,699	0.00%
2021/02/02	0	0.00	7	29.61	29.95	-7	1,647	-0.42%
2021/02/01	6	28.21	3	28.20	28.40	3	1,622	0.18%
2021/01/29	4	29.21	2	29.15	28.70	2	1,616	0.12%
2021/01/28	6	29.70	11	29.67	29.20	-5	1,603	-0.31%
2021/01/26	1	29.40	13	29.02	28.95	-12	1,579	-0.76%
2021/01/25	5	29.17	5	29.47	29.55	0	1,567	0.00%
2021/01/22	9	29.17	1	29.10	29.15	8	1,556	0.51%
2021/01/21	6	29.35	7	29.19	29.00	-1	1,545	-0.06%
2021/01/20	18	29.79	14	29.30	28.95	4	1,528	0.26%
2021/01/19	20	31.31	12	30.79	30.95	8	1,457	0.55%
2021/01/18	5	29.91	2.3	29.72	30.20	2.7	1,297	0.21%
2021/01/15	4	29.09	8.1	29.16	29.30	-4.1	1,248	-0.33%
2021/01/14	33	29.78	11.3	29.70	29.40	21.8	1,221	1.78%
2021/01/13	6	28.08	5	28.01	28.35	1	1,146	0.09%
2021/01/12	8	27.75	7	27.68	27.50	1	1,128	0.09%
2021/01/11	2	27.50	2	27.55	27.45	0	1,109	0.00%
2021/01/08	2	27.03	6	27.37	27.25	-4	1,102	-0.36%
2021/01/07	1	27.30	2	27.30	27.45	-1	1,101	-0.09%
2021/01/06	1.3	27.10	0	0.00	27.00	1.3	1,113	0.11%
2021/01/05	1	27.75	2	27.70	28.00	-1	1,090	-0.09%
2021/01/04	4	28.13	5	28.20	27.75	-1	1,072	-0.09%
2020/12/31	2	28.75	1	29.15	28.70	1	1,045	0.10%
2020/12/30	2	28.98	4	30.49	28.85	-2	1,012	-0.20%
2020/12/29	13	30.65	2	30.50	31.45	11	889	1.24%
2020/12/25	1	28.95	0	0.00	28.95	1	751	0.13%
2020/12/23	0	0.00	4	27.51	27.70	-4	725	-0.55%
2020/12/17	1	29.20	6	29.91	29.40	-5	700	-0.71%
2020/12/15	0	0.00	7	29.19	28.35	-7	628	-1.11%
2020/12/11	0	0.00	1	29.85	29.55	-1	586	-0.17%
2020/12/10	0	0.00	6.3	29.64	29.50	-6.3	566	-1.11%
2020/12/09	11	29.83	6	29.58	29.50	5	544	0.92%
2020/12/08	3	28.97	4	28.99	29.00	-1	528	-0.19%
2020/12/07	8	29.58	8	29.69	29.45	0	526	0.00%
2020/12/04	2	28.55	0	0.00	28.60	2	455	0.44%
2020/12/03	1	28.65	0	0.00	28.45	1	460	0.22%
2020/12/02	0	0.00	2	28.08	27.90	-2	574	-0.35%
2020/12/01	0	0.00	2	27.83	27.90	-2	616	-0.32%
2020/11/30	0	0.00	6	27.67	27.90	-6	612	-0.98%
2020/11/27	4	27.39	2	27.73	27.95	2	605	0.33%
2020/11/24	1	26.45	2	26.30	25.90	-1	612	-0.16%
2020/11/23	2	25.90	1	26.15	26.25	1	634	0.16%
2020/11/17	0	0.00	1	25.40	25.40	-1	739	-0.14%
2020/11/10	1	24.75	0	0.00	24.45	1	954	0.10%
2020/11/04	0	0.00	0.3	24.10	24.20	-0.3	1,056	-0.03%
2020/11/03	0	0.00	5	24.15	24.05	-5	1,056	-0.47%
2020/11/02	0	24.15	0	0.00	23.85	0	1,057	0.00%
2020/10/16	0	0.00	2	25.80	25.10	-2	1,046	-0.19%
2020/10/15	2	26.55	6	25.90	26.00	-4	1,040	-0.38%
2020/10/14	9	25.74	0	0.00	26.30	9	1,033	0.87%
2020/09/23	3	25.17	3	25.08	24.80	0	995	0.00%
2020/09/14	1	25.85	2	25.80	26.00	-1	971	-0.10%
2020/09/11	2	26.45	3	26.47	26.00	-1	967	-0.10%
2020/09/10	2	27.23	0	0.00	27.00	2	952	0.21%
2020/09/09	0	0.00	1.1	27.07	27.90	-1.1	935	-0.12%
2020/09/08	5	27.60	0	0.00	27.60	5	923	0.54%
2020/09/07	3	29.55	1	30.60	27.20	2	902	0.22%
2020/09/04	2	27.65	8	28.38	29.20	-6	765	-0.78%
2020/09/02	1	26.25	0	0.00	26.30	1	698	0.14%
2020/09/01	10	27.00	0	0.00	26.50	10	688	1.45%
2020/08/31	2	26.40	2	26.70	26.55	0	657	0.00%
2020/08/28	3	26.25	0	0.00	25.90	3	643	0.47%
2020/08/27	3	26.63	3	26.55	26.70	0	630	0.00%
2020/08/26	4	27.45	0	0.00	27.20	4	601	0.66%
2020/08/25	2	27.03	2	27.35	27.60	0	590	0.00%
2020/08/24	6	28.19	4	27.73	27.35	2	573	0.35%
2020/08/21	1	27.30	10	27.15	27.20	-9	521	-1.73%
2020/08/20	8	25.47	0	0.00	24.85	8	480	1.66%
2020/08/19	8	26.59	3	26.87	26.45	5	444	1.13%
2020/08/18	9	26.89	1	26.85	27.50	8	405	1.98%
2020/08/17	0	0.00	6	26.46	27.00	-6	330	-1.82%
2020/08/14	6	24.45	1	24.50	24.55	5	279	1.79%
2020/08/13	13	24.97	20	24.92	25.00	-7	253	-2.76%
2020/08/05	2	20.70	0.8	20.55	20.70	1.2	134	0.86%
2020/07/24	3	20.40	0	0.00	20.35	3	140	2.13%
2020/07/23	3	20.70	0	0.00	20.75	3	140	2.13%
2020/07/10	0	0.00	5	20.30	20.50	-5	138	-3.62%
2020/06/30	0	0.00	1	20.90	20.90	-1	130	-0.77%
2020/06/16	1	20.35	0	0.00	20.45	1	139	0.72%
2020/05/13	1	20.05	1	19.90	20.00	0	162	0.00%
2020/05/11	72	20.09	0	0.00	20.05	72	165	43.62%
2020/05/06	127	19.84	10	19.30	19.60	117	163	71.74%	大買/鉅額交易
2020/05/05	23	19.32	0	0.00	19.35	23	160	14.29%
2020/04/23	10	18.75	0	0.00	18.65	10	173	5.75%
2020/04/13	0	0.00	1	18.30	18.30	-1	180	-0.55%
2020/04/10	22	18.44	0	0.00	18.50	22	181	12.13%
2020/04/08	0	0.00	0.1	18.50	18.30	-0.1	182	-0.06%
2020/04/07	1	17.95	0	0.00	17.95	1	182	0.55%
2020/04/01	19	17.72	0	0.00	17.75	19	181	10.48%
2020/03/31	84	18.03	0	0.00	17.90	84	181	46.20%
2020/03/27	21	17.98	0	0.00	17.85	21	194	10.82%
2020/03/26	63	17.99	0	0.00	18.05	63	193	32.56%
2020/03/24	132	18.04	0	0.00	18.05	132	191	68.83%	大買/鉅額交易
2020/03/23	26	16.95	0	0.00	16.60	26	189	13.73%
2020/03/19	0	0.00	4	17.43	16.90	-4	186	-2.15%
2020/03/10	0	0.00	39	21.66	22.10	-39	168	-23.18%
2020/03/09	2	22.35	0	0.00	22.10	2	165	1.21%
2020/03/05	0	0.00	39	22.01	22.25	-39	158	-24.57%
2020/02/13	0	22.85	0	0.00	22.80	0	213	0.00%
2020/02/12	0	23.00	0	0.00	22.85	0	213	0.00%
2020/02/04	0	0.00	36	23.00	23.00	-36	211	-16.99%
2020/02/03	0	22.95	0	0.00	22.90	0	212	0.00%
2020/01/30	1	22.80	0	0.00	22.75	1	207	0.48%
2020/01/17	0	0.00	2	25.28	25.20	-2	198	-1.01%
2019/12/25	0	0.00	1	25.15	25.20	-1	177	-0.56%
2019/12/24	0	0.00	1	25.00	24.75	-1	171	-0.58%
2019/12/02	1	24.30	0	0.00	24.20	1	266	0.38%
2019/11/29	1	24.60	0	0.00	24.70	1	263	0.38%
2019/11/27	2.1	24.90	0	0.00	25.00	2.1	262	0.79%
2019/11/26	1	25.25	10	25.35	25.15	-9	259	-3.47%
2019/11/19	0	0.00	10	24.35	24.45	-10	253	-3.95%
2019/11/14	0	0.00	12	24.05	24.10	-12	248	-4.84%
2019/11/13	1	22.80	0	0.00	22.80	1	231	0.43%
2019/10/25	2	22.90	0	0.00	23.00	2	256	0.78%
2019/10/24	10	22.93	0	0.00	22.95	10	260	3.84%
2019/09/16	0	0.00	5	24.10	23.80	-5	257	-1.94%
2019/09/10	0	0.00	5	23.65	23.90	-5	236	-2.12%
2019/09/06	0	0.00	2	24.35	24.30	-2	232	-0.86%
2019/09/05	7	25.09	0	0.00	24.40	7	230	3.04%
2019/09/04	0	0.00	4	24.60	24.65	-4	196	-2.03%
2019/08/30	0	0.00	0.1	22.20	22.15	-0.1	162	-0.06%
2019/08/29	1	22.20	0	0.00	22.15	1	159	0.63%
2019/08/26	1	22.45	0	0.00	22.10	1	159	0.63%
2019/08/23	1	22.60	0	0.00	22.60	1	153	0.65%
2019/08/21	1	22.45	2	22.40	22.60	-1	143	-0.70%
2019/08/19	1	22.00	8	22.20	21.95	-7	134	-5.20%
2019/08/16	8	21.58	1	22.00	22.00	7	131	5.34%
2019/07/30	1	21.20	0	0.00	21.45	1	151	0.66%
2019/07/25	2	20.90	0	0.00	21.00	2	139	1.43%
2019/05/10	0	0.00	1	21.70	21.20	-1	113	-0.88%
2019/05/09	0	0.00	1	21.00	21.20	-1	97	-1.02%
2019/05/08	1	20.25	0	0.00	20.20	1	70	1.42%
2019/04/10	2	20.10	0	0.00	20.10	2	50	3.98%
2019/04/03	0	20.50	0	0.00	20.10	0	48	0.00%
2019/04/01	1	19.70	0	0.00	19.90	1	45	2.19%
2019/03/25	0	0.00	1	20.00	20.00	-1	40	-2.44%
2019/03/19	0	0.00	1	19.85	19.90	-1	43	-2.30%
2019/03/11	1	19.70	0	0.00	19.95	1	44	2.24%
2019/03/05	1	20.05	0	0.00	20.05	1	45	2.19%
2019/02/26	0	0.00	3	20.25	20.80	-3	45	-6.61%
2019/02/21	1	20.05	0	0.00	20.00	1	40	2.44%
2019/01/25	1	19.00	1	19.15	19.40	0	38	0.00%
2019/01/18	0	0.00	4	19.00	19.00	-4	45	-8.83%
2019/01/16	1	18.80	0	0.00	18.80	1	45	2.21%
2018/10/29	0	0.00	1	20.90	19.65	-1	50	-1.96%
2018/10/17	0	0.00	1	21.70	21.25	-1	49	-2.02%
2018/10/16	1	20.15	0	0.00	20.30	1	47	2.10%
2018/10/12	0	0.00	3	19.62	20.10	-3	48	-6.22%
2018/10/11	4	19.55	0	0.00	19.40	4	47	8.43%
2018/10/09	1	21.50	0	0.00	21.55	1	45	2.19%
2018/10/08	1	21.20	1	21.80	21.75	0	46	0.00%
2018/09/07	2	21.80	0	0.00	21.60	2	45	4.38%
2018/09/06	2	22.00	0	0.00	22.00	2	45	4.40%
2018/06/07	0	0.00	4	23.90	23.80	-4	53	-7.46%
2018/01/16	5	27.10	0	0.00	27.20	5	103	4.82%
2018/01/04	0	0.00	1	26.25	26.20	-1	99	-1.00%