久元 (6261)-富邦-嘉義券商分點個股進出

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

久元

(6261)

可現股當沖

股價
71.3
漲跌
▼0.5
漲幅
-0.70%
成交量
254張
產業
上櫃半導體類股
396人加入追蹤

立即追蹤
本地時間:13:30

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

久元 (6261)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/09/26	0	0.00	1	72.00	71.80	-1	486	-0.21%
2024/09/24	1	71.00	0	0.00	70.80	1	510	0.20%
2024/09/19	1	68.80	1	68.90	68.90	0	533	0.00%
2024/09/13	0.1	69.00	0	0.00	68.80	0.1	542	0.02%
2024/09/09	0.1	68.80	0	0.00	68.80	0.1	551	0.02%
2024/09/06	1	69.10	0	0.00	68.80	1	553	0.18%
2024/09/05	0	0.00	1	69.30	68.80	-1	558	-0.18%
2024/08/30	1	71.70	0	0.00	71.70	1	565	0.18%
2024/08/29	0	70.30	0	0.00	70.20	0	563	0.00%
2024/08/28	1	70.80	1	71.30	70.70	0	560	0.00%
2024/08/27	1	75.20	2	75.25	75.20	-1	545	-0.18%
2024/08/16	1	75.30	0	0.00	74.80	1	518	0.19%
2024/08/12	1	74.20	0	0.00	74.20	1	520	0.19%
2024/08/02	1	73.00	0	0.00	72.90	1	523	0.19%
2024/08/01	1	74.50	0	0.00	74.50	1	534	0.19%
2024/07/26	0.1	73.00	0	0.00	72.90	0.1	559	0.02%
2024/07/23	0	0.00	2	74.20	74.10	-2	557	-0.36%
2024/07/19	1	75.90	0	0.00	75.60	1	549	0.18%
2024/07/18	1	77.30	0.1	77.60	77.00	0.9	548	0.16%
2024/07/17	0	0.00	0	78.60	78.60	0	537	-0.01%
2024/07/16	0.1	79.00	0	0.00	78.90	0.1	538	0.02%
2024/07/12	0	0.00	0.1	79.40	79.40	-0.1	546	-0.02%
2024/07/10	0	78.40	0	0.00	78.70	0	559	0.00%
2024/07/09	0	0.00	2	80.70	80.50	-2	547	-0.37%
2024/07/04	0	0.00	1	83.60	83.30	-1	525	-0.19%
2024/07/03	1	83.00	0	0.00	82.20	1	512	0.20%
2024/07/02	3	82.10	7	82.41	82.10	-4	504	-0.80%
2024/06/28	2	79.40	1	78.00	79.30	1	480	0.21%
2024/06/27	0	0.00	11.1	77.76	78.20	-11.1	471	-2.35%
2024/06/19	0	0.00	3	75.70	75.00	-3	501	-0.60%
2024/06/18	0	0.00	3	74.50	74.90	-3	503	-0.60%
2024/06/12	0	73.20	0	0.00	73.20	0	588	0.00%
2024/06/06	1.4	72.50	0	0.00	72.20	1.4	586	0.24%
2024/06/03	1	72.90	1	73.01	73.00	0	587	0.00%
2024/05/31	0	73.00	2	73.40	72.90	-2	585	-0.34%
2024/05/23	2	73.85	0	73.60	73.20	2	577	0.34%
2024/05/22	1	74.80	0	0.00	74.80	1	573	0.17%
2024/05/21	2	75.00	1	74.80	74.80	1	572	0.17%
2024/05/20	0	0.00	2	75.50	75.30	-2	569	-0.35%
2024/05/17	0	74.90	0	0.00	75.50	0	564	0.00%
2024/05/16	0	75.40	0	0.00	75.30	0	562	0.00%
2024/05/15	2	75.70	0	0.00	75.90	2	563	0.36%
2024/05/02	40	76.07	8	75.36	76.40	32	530	6.03%
2024/04/26	0	0.00	0	74.00	73.60	0	510	0.00%
2024/04/25	0	0.00	1	73.60	73.60	-1	510	-0.20%
2024/04/19	0	72.33	1	73.50	71.80	-1	522	-0.19%
2024/04/18	0	0.00	1	74.10	74.00	-1	516	-0.19%
2024/04/17	1	73.20	0	0.00	73.90	1	523	0.19%
2024/04/16	1	71.80	0	0.00	71.50	1	537	0.19%
2024/04/15	0	73.21	1.5	73.37	73.40	-1.5	520	-0.29%
2024/04/12	1	74.00	0	0.00	74.00	1	509	0.20%
2024/04/10	0	0.00	1	75.20	74.60	-1	491	-0.20%
2024/04/08	1	74.10	0	0.00	74.40	1	476	0.21%
2024/04/03	0	0.00	3	74.40	74.50	-3	468	-0.64%
2024/04/02	1	73.70	1.1	73.50	73.90	-0.1	458	-0.02%
2024/03/28	0	72.10	0	0.00	72.20	0	428	0.01%
2024/03/26	0	0.00	1	69.02	69.70	-1	385	-0.27%
2024/03/25	0	0.00	5	70.52	70.20	-5	377	-1.33%
2024/03/22	1	69.70	0	0.00	69.80	1	373	0.27%
2024/03/20	0	0.00	6	70.55	69.60	-6	354	-1.69%
2024/03/19	0	0.00	2.3	69.31	69.80	-2.3	344	-0.65%
2024/03/15	0.5	66.80	3	66.70	67.00	-2.5	296	-0.84%
2024/03/14	0	0.00	0.7	64.30	64.60	-0.7	279	-0.26%
2024/03/12	0.1	63.90	0	0.00	63.90	0.1	272	0.05%
2024/03/08	0	62.20	0	0.00	62.10	0	265	0.01%
2024/03/06	0	63.00	0	0.00	63.00	0	264	0.02%
2024/03/05	0	0.00	1	62.60	63.00	-1	263	-0.38%
2024/03/01	0	0.00	2	62.10	62.20	-2	260	-0.77%
2024/02/26	0.2	62.90	0	0.00	62.80	0.2	256	0.08%
2024/02/22	0	0.00	2	63.00	62.80	-2	259	-0.77%
2024/02/15	0	0.00	1	63.00	62.60	-1	256	-0.39%
2024/02/05	0	66.27	0	66.30	66.20	0	238	0.00%
2024/01/30	1	65.10	0	0.00	64.70	1	224	0.44%
2024/01/29	0	65.20	0	0.00	65.10	0	224	0.00%
2024/01/19	0.2	64.20	0	0.00	64.20	0.2	218	0.10%
2024/01/12	0	0.00	0.3	64.60	64.50	-0.3	228	-0.12%
2024/01/11	4	65.53	0	0.00	65.50	4	224	1.78%
2024/01/10	3	65.40	3	65.70	64.70	0	214	0.00%
2023/12/27	0	0.00	1	62.60	62.70	-1	191	-0.52%
2023/12/20	0	0.00	0	62.20	61.90	0	187	0.00%
2023/12/18	0	0.00	0	62.70	62.10	0	186	0.00%
2023/12/15	0	0.00	1	63.10	63.10	-1	184	-0.54%
2023/12/13	1.6	62.57	0	0.00	62.90	1.6	178	0.88%
2023/12/06	0	0.00	0	61.30	61.00	0	166	-0.01%
2023/12/04	0	0.00	3	61.30	61.30	-3	166	-1.81%
2023/11/28	0	0.00	3	60.00	60.00	-3	165	-1.82%
2023/11/10	1	58.50	1	57.70	57.70	0	218	0.00%
2023/11/07	0.1	58.00	0	0.00	57.90	0.1	235	0.04%
2023/10/30	1	58.30	0	0.00	58.30	1	260	0.38%
2023/10/23	3	60.30	3.9	60.49	60.80	-0.9	252	-0.36%
2023/10/16	0	0.00	1	57.70	57.70	-1	232	-0.43%
2023/09/22	1	55.90	0	0.00	56.00	1	258	0.39%
2023/09/21	0	0.00	1	56.00	56.10	-1	258	-0.39%
2023/09/20	0	0.00	1	56.80	56.60	-1	257	-0.39%
2023/09/13	0	0.00	0	56.50	56.70	0	258	-0.02%
2023/09/07	0	0.00	1	57.80	57.80	-1	258	-0.39%
2023/09/01	0.2	57.00	0	0.00	57.20	0.2	259	0.08%
2023/08/31	2	57.20	0	0.00	57.00	2	258	0.77%
2023/08/30	1	55.40	0	0.00	56.10	1	256	0.39%
2023/08/29	0.1	55.70	0	0.00	55.50	0.1	253	0.04%
2023/08/28	1	55.80	0	0.00	55.80	1	252	0.40%
2023/08/25	0	0.00	1	57.20	56.60	-1	248	-0.40%
2023/08/24	2	62.25	0	0.00	62.40	2	233	0.86%
2023/08/18	0.5	64.30	0	0.00	63.00	0.5	208	0.24%
2023/08/17	2	63.40	0	0.00	63.30	2	206	0.97%
2023/07/31	0	0.00	1	68.30	68.00	-1	166	-0.60%
2023/07/07	0	0.00	0.1	67.60	67.50	-0.1	168	-0.08%
2023/07/05	0	0.00	1	67.70	68.70	-1	166	-0.60%
2023/07/04	1	66.40	0	0.00	66.70	1	157	0.63%
2023/06/16	4	67.10	0	0.00	67.10	4	182	2.20%
2023/06/06	0	0.00	1	67.30	66.90	-1	209	-0.48%
2023/05/09	1	64.50	0	0.00	64.30	1	231	0.43%
2023/05/02	1	64.60	0	0.00	64.90	1	234	0.43%
2023/04/28	4	64.60	0	0.00	64.70	4	237	1.69%
2023/04/18	1	67.20	0	0.00	67.20	1	223	0.45%
2023/04/12	2	67.70	0	0.00	67.70	2	216	0.92%
2023/03/28	2	67.30	0	0.00	67.00	2	202	0.99%
2023/03/27	1	67.90	0	0.00	67.80	1	200	0.50%
2023/03/16	1	65.50	0	0.00	64.90	1	178	0.57%
2023/03/14	0	0.00	0	64.70	64.80	0	174	0.00%
2023/03/09	0	67.00	0	0.00	67.20	0	165	0.00%
2023/03/06	0	0.00	0.6	66.17	66.30	-0.6	161	-0.37%
2023/03/03	0	65.40	0	0.00	65.20	0	155	0.00%
2023/03/02	0	64.70	0	0.00	64.90	0	154	0.00%
2023/02/22	0	63.50	0	63.20	63.40	0	151	0.00%
2023/02/17	0	0.00	2	62.30	62.40	-2	152	-1.31%
2023/02/14	0	0.00	1	61.90	61.90	-1	156	-0.64%
2023/02/09	1	62.00	0	0.00	62.40	1	161	0.62%
2023/02/08	1	62.10	0	0.00	62.20	1	161	0.62%
2023/02/03	0.3	61.94	0	0.00	61.70	0.3	158	0.19%
2023/02/02	0	61.70	0	0.00	61.90	0	159	0.01%
2023/02/01	0.2	60.89	3	61.13	61.30	-2.8	156	-1.79%
2023/01/31	0	0.00	2	60.40	60.40	-2	154	-1.30%
2023/01/06	0.1	58.50	0	0.00	58.40	0.1	157	0.06%
2022/12/30	0.2	57.90	0	0.00	57.10	0.2	171	0.09%
2022/12/23	0	0.00	0	58.10	58.00	0	177	0.00%
2022/12/22	0.1	58.00	0	0.00	58.30	0.1	180	0.08%
2022/12/12	1	59.30	0	0.00	59.10	1	196	0.51%
2022/12/09	3	59.20	0	0.00	59.00	3	195	1.53%
2022/11/22	0	60.00	0	0.00	60.30	0	194	0.00%
2022/11/15	0	60.40	0	0.00	60.30	0	240	0.01%
2022/10/21	0.2	54.60	0	0.00	54.10	0.2	290	0.07%
2022/10/14	0	0.00	1	55.00	54.90	-1	296	-0.34%
2022/09/28	2	57.50	0	0.00	57.10	2	309	0.65%
2022/09/26	2	59.20	0	0.00	59.10	2	309	0.65%
2022/09/16	0	0.00	4	63.00	63.10	-4	326	-1.22%
2022/09/12	0	0.00	2	63.30	63.60	-2	346	-0.58%
2022/08/24	1	66.80	0	0.00	66.40	1	342	0.29%
2022/08/17	1	71.00	0	0.00	71.20	1	284	0.35%
2022/08/12	0	0.00	1	70.20	70.20	-1	270	-0.37%
2022/08/01	0	0.00	1	68.20	68.40	-1	261	-0.38%
2022/07/15	0	66.20	0	0.00	66.10	0	269	0.00%
2022/07/11	0	65.00	0	0.00	64.10	0	264	0.00%
2022/07/01	0	0.00	5	63.10	62.50	-5	271	-1.84%
2022/06/24	0	0.00	1	66.60	66.80	-1	257	-0.39%
2022/06/20	0	0.00	0.1	68.20	67.10	-0.1	266	-0.04%
2022/06/17	0	71.00	0	0.00	70.60	0	254	0.01%
2022/06/16	1	73.00	0	0.00	72.50	1	248	0.40%
2022/06/10	0	75.50	0	0.00	75.20	0	269	0.00%
2022/06/02	1	76.50	0	0.00	76.60	1	374	0.27%
2022/06/01	0	0.00	4	76.73	76.50	-4	390	-1.02%
2022/05/30	4	75.38	0	0.00	75.50	4	407	0.98%
2022/05/10	0	72.40	0	0.00	72.80	0	494	0.01%
2022/05/04	0	0.00	0.1	75.00	75.00	-0.1	534	-0.01%
2022/04/28	0.1	73.70	0	0.00	73.00	0.1	604	0.02%
2022/04/27	0	73.50	0	0.00	73.40	0	633	0.00%
2022/04/26	0	0.00	1	75.20	75.20	-1	661	-0.15%
2022/04/25	0	0.00	1	76.00	76.00	-1	711	-0.14%
2022/04/21	0	0.00	0	78.35	78.10	0	789	0.00%
2022/04/19	0	0.00	0.1	77.50	77.10	-0.1	1,049	-0.01%
2022/04/14	0	0.00	0	78.50	77.90	0	1,092	0.00%
2022/04/07	2	79.60	1	78.40	78.20	1	1,130	0.09%
2022/04/06	1	80.00	0	0.00	79.90	1	1,123	0.09%
2022/03/30	0	0.00	0	82.10	81.90	0	1,140	0.00%
2022/03/25	1	82.80	1	81.90	81.80	0	1,154	0.00%
2022/03/23	0	82.25	0	0.00	81.80	0	1,160	0.00%
2022/03/22	0	0.00	0	81.90	81.90	0	1,161	0.00%
2022/03/21	0	82.10	0	82.07	81.90	0	1,163	0.00%
2022/03/17	1	80.70	1	81.00	81.00	0	1,186	0.00%
2022/03/14	3	80.00	0	0.00	80.60	3	1,218	0.25%
2022/03/11	0	0.00	0.1	80.10	80.10	-0.1	1,223	0.00%
2022/03/09	0	0.00	2	78.25	78.60	-2	1,223	-0.16%
2022/03/08	3	76.97	2	77.20	76.30	1	1,235	0.08%
2022/03/03	0	0.00	2	85.00	84.80	-2	1,200	-0.17%
2022/03/02	0	0.00	0.1	84.20	84.10	-0.1	1,255	-0.01%
2022/02/25	0	82.13	1	82.30	82.00	-1	1,430	-0.07%
2022/02/24	0	82.78	0	0.00	81.50	0	1,558	0.00%
2022/02/23	0	0.00	1	83.10	83.20	-1	1,571	-0.06%
2022/02/21	2	83.70	0	0.00	83.70	2	1,611	0.12%
2022/02/18	0	83.90	0	0.00	83.70	0	1,626	0.00%
2022/02/15	0	0.00	0	84.20	83.40	0	1,758	0.00%
2022/02/10	1	84.60	1	85.20	85.10	0	1,790	0.00%
2022/02/08	0	0.00	1	83.00	83.50	-1	1,796	-0.06%
2022/02/07	2	82.20	0	0.00	82.80	2	1,805	0.11%
2022/01/26	2.1	82.26	0	0.00	81.80	2.1	1,822	0.12%
2022/01/24	4	83.25	2	84.00	84.00	2	1,924	0.10%
2022/01/20	1	88.20	2	88.10	88.40	-1	1,920	-0.05%
2022/01/19	0	0.00	8	87.83	87.90	-8	1,909	-0.42%
2022/01/18	10	88.20	17	88.28	86.60	-7	1,897	-0.37%
2022/01/17	4	88.05	0	0.00	88.00	4	1,867	0.21%
2022/01/14	14	86.29	12	86.48	88.10	2	1,861	0.11%
2022/01/13	64.5	88.80	57	88.54	88.50	7.5	1,832	0.41%
2022/01/12	6	85.97	5	86.20	85.90	1	1,694	0.06%
2022/01/11	0	0.00	1	83.90	83.40	-1	1,618	-0.06%
2022/01/05	0	82.80	0	0.00	82.50	0	1,705	0.00%
2021/12/29	1	83.10	0	0.00	83.20	1	1,801	0.06%
2021/12/24	0	0.00	1	82.80	82.90	-1	1,843	-0.05%
2021/12/22	1	83.10	1	83.40	82.90	0	1,870	0.00%
2021/12/17	0	0.00	3	82.13	82.00	-3	1,883	-0.16%
2021/12/14	1	82.30	0	0.00	81.30	1	1,903	0.05%
2021/12/13	0	0.00	4	83.50	83.30	-4	1,894	-0.21%
2021/12/10	3	83.23	1	83.00	83.10	2	1,906	0.10%
2021/12/08	1	86.00	0	0.00	85.00	1	1,964	0.05%
2021/12/07	0	86.10	1	85.40	85.40	-1	1,967	-0.05%
2021/12/03	1	85.30	0	0.00	85.30	1	1,986	0.05%
2021/11/30	1	85.60	0	0.00	85.20	1	2,047	0.05%
2021/11/29	1	83.80	0	0.00	84.70	1	2,059	0.05%
2021/11/26	3	86.53	0	0.00	85.40	3	2,044	0.15%
2021/11/25	1	89.30	0	0.00	88.90	1	1,993	0.05%
2021/11/24	36	89.99	35	90.48	89.90	1	1,970	0.05%
2021/11/23	1	92.10	2	91.00	92.00	-1	1,865	-0.05%
2021/11/22	1	88.30	0.1	89.10	89.00	0.9	1,771	0.05%
2021/11/19	0	88.30	3	88.17	87.10	-3	1,777	-0.17%
2021/11/17	2	89.05	1	89.30	88.90	1	1,790	0.06%
2021/11/16	0	0.00	1	88.30	88.50	-1	1,808	-0.06%
2021/11/15	2	89.60	0	0.00	89.40	2	1,796	0.11%
2021/11/12	2	87.90	3	88.07	86.70	-1	1,796	-0.06%
2021/11/11	0	0.00	1	87.50	86.70	-1	1,806	-0.06%
2021/11/10	0.1	85.80	0	0.00	86.30	0.1	1,862	0.00%
2021/11/09	2	87.00	3	86.83	86.30	-1	1,896	-0.05%
2021/11/08	0	0.00	1	86.30	86.50	-1	1,906	-0.05%
2021/11/04	1	88.00	1	87.50	87.20	0	2,011	0.00%
2021/11/03	0	0.00	1	87.30	88.10	-1	2,062	-0.05%
2021/11/02	2	89.01	2	89.40	87.50	0	2,152	0.00%
2021/11/01	0	0.00	1	90.00	89.40	-1	2,156	-0.05%
2021/10/29	1	85.20	1	85.00	84.40	0	2,139	0.00%
2021/10/28	2	84.85	1	84.40	84.70	1	2,162	0.05%
2021/10/27	1	83.50	1	83.10	83.70	0	2,189	0.00%
2021/10/26	0	0.00	7	83.34	82.20	-7	2,235	-0.31%
2021/10/25	1	82.60	0	0.00	84.20	1	2,297	0.04%
2021/10/22	1	83.10	0	0.00	82.80	1	2,444	0.04%
2021/10/20	0	0.00	3	83.23	82.50	-3	2,972	-0.10%
2021/10/18	7	81.56	2	82.00	81.40	5	3,159	0.16%
2021/10/15	0	0.00	3	81.40	80.00	-3	3,183	-0.09%
2021/10/14	1	80.00	3	81.17	79.70	-2	3,220	-0.06%
2021/10/13	1	81.40	2	81.00	80.40	-1	3,230	-0.03%
2021/10/12	4	80.10	2	80.50	81.10	2	3,227	0.06%
2021/10/08	9	80.27	3	80.67	81.10	6	3,270	0.18%
2021/10/07	7	77.01	5	77.40	77.30	2	3,281	0.06%
2021/10/05	0	0.00	1	73.80	74.00	-1	3,471	-0.03%
2021/10/01	1	74.60	5	75.70	73.30	-4	3,661	-0.11%
2021/09/30	5	75.30	0	0.00	76.00	5	3,843	0.13%
2021/09/29	0	0.00	5	74.80	74.80	-5	3,930	-0.13%
2021/09/24	0	0.00	1	79.30	79.20	-1	4,223	-0.02%
2021/09/22	0	77.80	1	77.60	77.60	-1	4,307	-0.02%
2021/09/16	1	79.40	0	0.00	79.00	1	4,515	0.02%
2021/09/15	5	79.50	0	0.00	79.40	5	4,611	0.11%
2021/09/14	0	0.00	3	80.60	80.10	-3	4,718	-0.06%
2021/09/13	14	80.39	0	0.00	79.90	14	4,727	0.30%
2021/09/09	1	82.00	1	83.20	83.50	0	4,730	0.00%
2021/09/07	6	85.02	2	82.30	84.30	4	4,795	0.08%
2021/09/06	0	0.00	3	87.10	86.10	-3	4,799	-0.06%
2021/09/02	0	0.00	1	90.00	87.70	-1	4,792	-0.02%
2021/09/01	1	88.30	0	0.00	89.00	1	4,836	0.02%
2021/08/31	0	0.00	4	87.43	87.50	-4	4,864	-0.08%
2021/08/30	0	0.00	3	87.27	87.20	-3	4,935	-0.06%
2021/08/27	0	0.00	1	91.70	90.50	-1	4,967	-0.02%
2021/08/26	3	91.17	3	91.00	90.60	0	5,035	0.00%
2021/08/25	3	89.97	0	0.00	89.80	3	5,046	0.06%
2021/08/24	1	90.07	0	0.00	88.10	1	5,072	0.02%
2021/08/23	0	0.00	18	89.12	89.60	-18	5,148	-0.35%
2021/08/20	2	85.00	6	87.22	86.70	-4	5,177	-0.08%
2021/08/19	1	86.90	0	0.00	85.20	1	5,174	0.02%
2021/08/18	2	85.75	17	84.36	87.80	-15	5,200	-0.29%
2021/08/17	2	86.10	0	0.00	84.00	2	5,242	0.04%
2021/08/16	3	87.67	4	88.50	87.40	-1	5,243	-0.02%
2021/08/13	9	92.39	1	91.30	90.60	8	5,221	0.15%
2021/08/12	3	90.47	0	0.00	91.00	3	5,219	0.06%
2021/08/11	2	89.15	2	89.10	89.50	0	5,250	0.00%
2021/08/10	6	92.00	2.2	92.07	91.80	3.8	5,270	0.07%
2021/08/09	29	95.02	5	95.26	94.70	24	5,300	0.45%
2021/08/06	5	98.98	5	99.54	98.10	0	5,335	0.00%
2021/08/05	6	97.85	16	97.28	98.50	-10	5,308	-0.19%
2021/08/04	8.2	96.88	17	97.06	96.20	-8.8	5,429	-0.16%
2021/08/03	4	95.23	5	94.00	96.00	-1	5,493	-0.02%
2021/08/02	7	93.59	2.3	94.02	93.60	4.7	5,612	0.08%
2021/07/30	4.3	92.86	1	92.90	91.40	3.3	5,716	0.06%
2021/07/29	3	91.23	3	92.30	92.90	0	5,782	0.00%
2021/07/28	23	90.71	21	90.81	90.20	2	5,808	0.03%
2021/07/27	41	100.16	154.1	101.14	94.80	-113	5,828	-1.94%	大賣/鉅額交易
2021/07/26	539	103.63	453	103.04	104.50	86	5,696	1.51%	大買/大賣/
2021/07/23	6	95.07	4	95.98	95.00	2	5,638	0.04%
2021/07/22	17	95.25	17	95.10	94.10	0	5,878	0.00%
2021/07/21	10.1	92.48	0	0.00	93.10	10.1	5,868	0.17%
2021/07/20	3	90.50	0	0.00	90.30	3	5,968	0.05%
2021/07/19	2	92.00	0	0.00	91.80	2	6,102	0.03%
2021/07/16	1	93.40	0	0.00	92.90	1	6,344	0.02%
2021/07/15	2	94.15	1	95.00	92.50	1	6,555	0.02%
2021/07/14	5	89.50	16	92.23	93.50	-11	6,646	-0.17%
2021/07/13	19	93.03	4.1	96.02	91.20	14.9	6,610	0.23%
2021/07/12	10.1	94.28	3	94.77	95.60	7.1	6,531	0.11%
2021/07/09	8	93.09	13.1	92.39	91.90	-5.1	6,524	-0.08%
2021/07/08	3	97.30	1	96.60	96.00	2	6,457	0.03%
2021/07/07	40	97.15	32	97.59	97.00	8	6,414	0.12%
2021/07/06	2.1	91.27	6.2	92.28	92.80	-4.1	6,258	-0.07%
2021/07/05	2.2	91.95	8	92.01	92.20	-5.8	6,286	-0.09%
2021/07/02	14	86.35	2	86.20	88.50	12	6,124	0.20%
2021/07/01	4	87.93	10	88.06	87.50	-6	6,091	-0.10%
2021/06/30	3	87.30	9	87.36	87.10	-6	6,039	-0.10%
2021/06/29	11	87.65	13	87.18	87.00	-2	6,019	-0.03%
2021/06/28	6	88.60	34	88.95	88.90	-28	5,967	-0.47%
2021/06/25	52	86.82	31	86.45	86.70	21	5,863	0.36%
2021/06/24	6	85.02	8	85.59	86.50	-2	5,777	-0.03%
2021/06/23	3	81.83	14	83.44	84.30	-11	5,680	-0.19%
2021/06/22	0	0.00	9	80.07	80.10	-9	5,565	-0.16%
2021/06/21	0	0.00	24	80.94	80.20	-24	5,543	-0.43%
2021/06/18	1	82.20	5	82.86	82.20	-4	5,525	-0.07%
2021/06/17	9	82.36	14	82.46	82.90	-5	5,510	-0.09%
2021/06/16	1	81.10	3	80.77	80.10	-2	5,489	-0.04%
2021/06/15	0	0.00	60	80.98	81.20	-60	5,463	-1.10%
2021/06/11	0	0.00	3	79.83	79.60	-3	5,430	-0.06%
2021/06/10	1	78.60	1	78.70	78.90	0	5,422	0.00%
2021/06/09	2	79.00	3	78.73	78.70	-1	5,432	-0.02%
2021/06/08	0	0.00	3	81.87	80.50	-3	5,407	-0.06%
2021/06/07	5	81.48	5	81.44	81.80	0	5,378	0.00%
2021/06/04	4	81.00	1	81.20	80.70	3	5,327	0.06%
2021/06/03	2	80.85	18	81.09	80.90	-16	5,281	-0.30%
2021/06/02	1	78.70	0	0.00	78.90	1	5,177	0.02%
2021/06/01	1	80.10	5	80.22	80.30	-4	5,130	-0.08%
2021/05/26	2	75.70	0	0.00	76.40	2	4,892	0.04%
2021/05/25	2	77.55	18.1	77.53	77.70	-16.1	4,834	-0.33%
2021/05/24	0	0.00	13	75.17	75.70	-13	4,749	-0.27%
2021/05/20	0	0.00	1	72.80	73.50	-1	4,667	-0.02%
2021/05/19	0	0.00	2	73.90	74.60	-2	4,627	-0.04%
2021/05/18	6	71.62	8	71.36	73.20	-2	4,572	-0.04%
2021/05/17	32	68.79	8	67.15	67.70	24	4,496	0.53%
2021/05/14	20	74.48	9	75.12	73.10	11	4,395	0.25%
2021/05/13	5	73.06	7	73.46	74.00	-2	4,299	-0.05%
2021/05/12	7	73.91	4	75.53	74.40	3	4,214	0.07%
2021/05/11	40	77.44	0	0.00	76.40	40	4,042	0.99%
2021/05/10	16	82.99	21	82.42	82.00	-5	3,925	-0.13%
2021/05/07	20	82.50	27	81.76	82.50	-7	3,788	-0.18%
2021/05/06	23	76.76	5	78.58	75.00	18	3,670	0.49%
2021/05/05	8	77.85	0.1	79.30	77.20	7.9	3,544	0.22%
2021/05/04	15	82.16	18	80.27	80.70	-3	3,446	-0.09%
2021/05/03	13	87.49	11	88.26	87.00	2	3,264	0.06%
2021/04/29	11	85.45	6	86.68	88.90	5	3,101	0.16%
2021/04/28	7	87.36	3	88.47	88.40	4	2,903	0.14%
2021/04/27	2	85.25	18	85.06	85.00	-16	2,613	-0.61%
2021/04/26	3	83.40	2.5	83.92	84.90	0.5	2,504	0.02%
2021/04/23	6.5	79.75	9.1	81.28	83.20	-2.6	2,352	-0.11%
2021/04/22	29	77.41	3.5	80.97	78.90	25.5	2,192	1.16%
2021/04/21	26.5	79.44	25	79.67	81.00	1.5	1,944	0.08%
2021/04/20	16	73.75	27	73.35	77.10	-11	1,694	-0.65%
2021/04/19	3	70.13	1	70.00	70.10	2	1,533	0.13%
2021/04/16	8	71.18	4	71.05	71.00	4	1,501	0.27%
2021/04/15	6	71.18	6	71.07	71.90	0	1,465	0.00%
2021/04/14	7	68.76	6	69.20	68.80	1	1,426	0.07%
2021/04/13	3	71.50	7	71.26	70.40	-4	1,399	-0.29%
2021/04/12	6	71.33	0	0.00	70.60	6	1,395	0.43%
2021/04/09	33	72.35	30	72.15	70.80	3	1,417	0.21%
2021/04/08	0	0.00	0	68.16	68.10	0	1,312	0.00%
2021/04/07	2	68.69	1	67.40	68.10	1	1,287	0.08%
2021/04/01	0	0.00	1	67.20	67.20	-1	1,224	-0.08%
2021/03/31	0	0.00	1.1	67.61	67.60	-1.1	1,205	-0.09%
2021/03/30	3	67.53	0	0.00	67.50	3	1,199	0.25%
2021/03/29	5	67.24	5.1	66.83	66.80	-0.1	1,184	-0.01%
2021/03/26	1	66.10	1	66.20	66.10	0	1,166	0.00%
2021/03/25	1	65.80	0	0.00	65.90	1	1,158	0.09%
2021/03/24	2.1	65.81	0	0.00	66.10	2.1	1,151	0.18%
2021/03/23	0	0.00	4	66.00	65.90	-4	1,145	-0.35%
2021/03/22	1	67.20	1	67.60	67.10	0	1,123	0.00%
2021/03/19	4.1	66.16	2.2	65.60	66.50	1.9	1,098	0.17%
2021/03/18	0	0.00	3	64.90	65.20	-3	1,069	-0.28%
2021/03/17	0	0.00	2	64.50	64.70	-2	1,070	-0.19%
2021/03/16	0	0.00	8	64.68	64.90	-8	1,070	-0.75%
2021/03/15	3.2	65.34	5	64.62	65.40	-1.8	1,068	-0.17%
2021/03/12	2	64.30	2	64.25	64.30	0	1,052	0.00%
2021/03/11	5	64.02	3	64.00	63.70	2	1,038	0.19%
2021/03/10	7	63.39	2	63.00	64.10	5	1,038	0.48%
2021/03/09	1	61.50	0	0.00	61.50	1	1,027	0.10%
2021/03/08	2	61.25	0	0.00	61.00	2	1,076	0.19%
2021/03/03	1	62.00	0	0.00	61.80	1	1,312	0.08%
2021/03/02	1	63.30	0	0.00	62.20	1	1,300	0.08%
2021/02/26	0	0.00	2	63.20	62.90	-2	1,304	-0.15%
2021/02/25	1	63.90	0	0.00	63.70	1	1,308	0.08%
2021/02/23	1	63.10	0	0.00	63.10	1	1,295	0.08%
2021/02/22	1	63.70	7	63.51	63.50	-6	1,292	-0.46%
2021/02/19	2	62.90	0	0.00	63.00	2	1,285	0.16%
2021/02/18	6	62.33	0	0.00	62.40	6	1,279	0.47%
2021/02/17	5	61.72	0	0.00	61.80	5	1,278	0.39%
2021/02/05	0	0.00	2	61.00	61.30	-2	1,281	-0.16%
2021/02/04	5	61.00	0	0.00	60.50	5	1,288	0.39%
2021/02/01	1	60.90	2	60.90	61.30	-1	1,282	-0.08%
2021/01/29	0	0.00	6	63.30	61.60	-6	1,276	-0.47%
2021/01/28	0	0.00	1	63.50	63.60	-1	1,254	-0.08%
2021/01/21	0	0.00	1	63.60	62.20	-1	1,178	-0.08%
2021/01/19	0	0.00	1	65.30	64.10	-1	1,124	-0.09%
2021/01/18	1	62.50	1	63.90	64.40	0	1,098	0.00%
2021/01/15	9	64.24	24	64.48	63.60	-15	1,089	-1.38%
2021/01/14	30	64.31	15	64.13	64.20	15	1,067	1.41%
2021/01/12	5	64.06	20	62.96	62.20	-15	1,028	-1.46%
2021/01/08	3	63.00	7	63.13	62.80	-4	1,006	-0.40%
2021/01/07	3	64.40	1	65.00	63.80	2	996	0.20%
2021/01/05	49	65.83	59	65.89	64.50	-10	921	-1.08%
2021/01/04	27	65.14	4.1	64.98	65.50	22.9	873	2.63%
2020/12/31	2	62.20	0	0.00	62.00	2	799	0.25%
2020/12/29	0	0.00	1	60.80	60.60	-1	782	-0.13%
2020/12/21	1	58.70	0	0.00	58.80	1	778	0.13%
2020/12/16	1	60.00	0	0.00	59.90	1	772	0.13%
2020/12/11	11	60.51	0	0.00	61.00	11	757	1.45%
2020/12/10	0	0.00	1	62.70	62.00	-1	741	-0.13%
2020/12/09	3	63.57	0	0.00	63.40	3	729	0.41%
2020/12/08	5	62.90	0	0.00	62.70	5	709	0.70%
2020/12/07	3	62.47	19	62.50	62.10	-16	704	-2.27%
2020/12/04	28	62.71	12	62.90	62.20	16	677	2.36%
2020/12/03	1	62.50	1	61.90	61.70	0	663	0.00%
2020/12/02	23	63.20	6	63.38	63.00	17	648	2.62%
2020/12/01	20	61.61	10	61.70	61.60	10	600	1.67%
2020/11/30	18	62.56	16	62.35	62.60	2	585	0.34%
2020/11/27	123	62.28	72	62.13	62.80	51	529	9.64%	大買/
2020/11/13	0	0.00	1	56.80	56.80	-1	463	-0.22%
2020/11/12	0	0.00	2	56.20	55.80	-2	466	-0.43%
2020/10/22	1	53.70	0	0.00	54.70	1	1,036	0.10%
2020/09/16	0	0.00	1	57.40	57.20	-1	2,028	-0.05%
2020/09/15	1	58.00	0	0.00	57.30	1	2,051	0.05%
2020/09/14	0	0.00	1	56.90	57.50	-1	2,101	-0.05%
2020/09/11	0	0.00	1	55.80	55.70	-1	2,192	-0.05%
2020/09/09	2	56.50	0	0.00	56.50	2	2,233	0.09%
2020/09/08	1	57.40	0	0.00	57.20	1	2,256	0.04%
2020/09/07	0	0.00	3	58.50	57.30	-3	2,301	-0.13%
2020/09/04	0	0.00	1	58.10	58.00	-1	2,366	-0.04%
2020/09/03	0	0.00	2	59.00	58.50	-2	2,401	-0.08%
2020/09/01	0	0.00	2	58.35	59.10	-2	2,470	-0.08%
2020/08/31	3	58.37	0	0.00	57.80	3	2,479	0.12%
2020/08/26	2	58.40	2	58.80	58.90	0	2,571	0.00%
2020/08/25	2	61.10	2	61.30	61.20	0	2,587	0.00%
2020/08/24	2	60.00	2	60.30	60.60	0	2,600	0.00%
2020/08/21	0	0.00	0	60.20	60.00	0	2,770	0.00%
2020/08/19	3	62.40	0	0.00	62.10	3	2,817	0.11%
2020/08/13	1	64.40	0	0.00	63.10	1	3,268	0.03%
2020/08/12	1	63.80	2	64.15	63.90	-1	3,338	-0.03%
2020/08/11	1	65.10	0	0.00	65.20	1	3,357	0.03%
2020/08/05	3	67.77	0	0.00	67.20	3	3,576	0.08%
2020/08/04	0	0.00	3	67.40	68.50	-3	3,597	-0.08%
2020/08/03	2	68.00	5	67.96	67.70	-3	3,712	-0.08%
2020/07/31	86	71.71	90	71.52	69.00	-4	3,852	-0.10%
2020/07/30	19	68.92	8	68.04	69.30	11	3,756	0.29%
2020/07/29	2	66.65	2	66.90	66.20	0	3,681	0.00%
2020/07/28	4	67.00	6	67.93	66.40	-2	3,656	-0.05%
2020/07/27	10	67.20	12	66.99	66.30	-2	3,581	-0.06%
2020/07/24	1	65.60	0	0.00	64.80	1	3,543	0.03%
2020/07/22	10	66.20	10	66.40	66.10	0	3,561	0.00%
2020/07/21	1	64.50	1	65.10	65.10	0	3,550	0.00%
2020/07/17	0	0.00	0.1	62.60	62.60	-0.1	3,527	0.00%
2020/07/15	0	0.00	1	64.70	63.90	-1	3,498	-0.03%
2020/07/10	14	64.91	21	66.75	65.50	-7	3,445	-0.20%
2020/07/09	32.1	69.78	20	70.06	71.00	12.1	3,340	0.36%
2020/07/07	1	64.70	4	66.20	64.70	-3	3,181	-0.09%
2020/07/06	5	66.92	1	66.90	66.90	4	3,154	0.13%
2020/07/03	31	66.39	42	66.71	67.00	-11	3,110	-0.35%
2020/07/01	3	65.90	4	66.30	65.40	-1	3,009	-0.03%
2020/06/30	18	64.45	21	65.00	65.50	-3	2,934	-0.10%
2020/06/29	1	62.80	6	63.30	63.10	-5	2,855	-0.18%
2020/06/24	2	62.50	2	62.80	62.40	0	2,828	0.00%
2020/06/23	1	61.70	1	61.70	61.40	0	2,787	0.00%
2020/06/22	1	61.00	0	0.00	61.00	1	2,775	0.04%
2020/06/19	13	62.93	20	63.05	62.30	-7	2,767	-0.25%
2020/06/18	43	63.75	31	63.58	63.70	12	2,722	0.44%
2020/06/16	1	62.70	9	63.24	62.20	-8	2,636	-0.30%
2020/06/15	0	0.00	1	61.00	61.60	-1	2,623	-0.04%
2020/06/12	4	59.35	5.2	59.61	61.50	-1.2	2,610	-0.05%
2020/06/11	5	58.80	8	58.89	59.10	-3	2,576	-0.12%
2020/06/10	2.2	61.87	2	62.20	61.90	0.2	2,521	0.01%
2020/06/09	0	0.00	7	63.47	62.70	-7	2,505	-0.28%
2020/06/08	2	61.85	5	62.00	61.60	-3	2,475	-0.12%
2020/06/05	0	0.00	2	62.55	62.30	-2	2,459	-0.08%
2020/06/04	1	62.90	0	0.00	62.10	1	2,452	0.04%
2020/06/03	3	62.00	1	62.30	62.60	2	2,437	0.08%
2020/06/02	1	61.60	4.1	61.66	61.50	-3.1	2,419	-0.13%
2020/05/29	0	0.00	1	63.10	62.70	-1	2,354	-0.04%
2020/05/28	187	67.26	171	67.41	63.00	16	2,331	0.69%	大買/大賣/
2020/05/27	17	62.39	15	62.67	62.80	2	2,161	0.09%
2020/05/26	5	61.96	3	61.90	61.70	2	2,130	0.09%
2020/05/25	2	63.25	3	63.33	62.70	-1	2,087	-0.05%
2020/05/22	1	62.00	3	61.97	62.40	-2	2,024	-0.10%
2020/05/21	1	62.60	0	0.00	61.80	1	1,968	0.05%
2020/05/20	98.1	62.37	106	62.45	62.50	-7.9	1,857	-0.43%	大賣/
2020/05/19	14	60.07	5	59.56	60.40	9	1,679	0.54%
2020/05/18	11	59.31	7	59.19	58.50	4	1,619	0.25%
2020/05/14	8	59.45	6	58.78	57.70	2	1,641	0.12%
2020/05/13	1	58.20	0	0.00	58.10	1	1,635	0.06%
2020/05/12	6	59.70	5	59.30	58.70	1	1,600	0.06%
2020/05/11	2	58.40	1	57.80	57.50	1	1,523	0.07%
2020/05/08	18	59.97	19	59.99	59.10	-1	1,467	-0.07%
2020/05/07	29	57.78	30	58.06	58.70	-1	1,333	-0.07%
2020/05/06	2	53.20	2	53.65	53.90	0	1,164	0.00%
2020/04/29	0	0.00	5	50.42	50.50	-5	1,107	-0.45%
2020/04/28	2	50.90	2	50.65	50.50	0	1,110	0.00%
2020/04/27	41	50.41	36	50.93	50.70	5	1,118	0.45%
2020/04/23	0	0.00	1	49.20	49.00	-1	1,081	-0.09%
2020/04/22	1	47.10	1	48.55	48.50	0	1,080	0.00%
2020/04/21	0	0.00	1	46.80	46.80	-1	1,078	-0.09%
2020/04/20	1	48.65	0	0.00	48.60	1	1,079	0.09%
2020/04/13	0	0.00	1	46.80	46.60	-1	1,178	-0.08%
2020/04/09	2	46.68	2	46.55	46.30	0	1,204	0.00%
2020/04/08	2	44.25	0	0.00	44.90	2	1,207	0.17%
2020/03/23	3	39.80	0	0.00	39.15	3	1,347	0.22%
2020/03/19	3	39.55	3	38.75	37.90	0	1,409	0.00%
2020/03/18	0	0.00	3	42.10	41.60	-3	1,399	-0.21%
2020/03/17	0	0.00	8	44.20	42.90	-8	1,407	-0.57%
2020/03/13	2	43.00	2	46.45	46.75	0	1,508	0.00%
2020/03/11	0	0.00	1	48.50	48.10	-1	1,500	-0.07%
2020/03/10	1	48.70	3	47.90	49.45	-2	1,494	-0.13%
2020/03/05	0	0.00	1	51.10	51.00	-1	1,454	-0.07%
2020/03/02	2	50.10	0	0.00	49.55	2	1,432	0.14%
2020/02/27	0	0.00	1	50.40	49.80	-1	1,422	-0.07%
2020/02/26	1	51.40	0	0.00	51.00	1	1,407	0.07%
2020/02/25	1	50.60	1	51.60	51.40	0	1,397	0.00%
2020/02/24	1	51.00	3	51.20	51.00	-2	1,381	-0.14%
2020/02/21	1	53.40	9	53.61	52.90	-8	1,356	-0.59%
2020/02/20	11	54.05	7	54.00	54.10	4	1,336	0.30%
2020/02/19	3	53.10	0	0.00	53.10	3	1,307	0.23%
2020/02/18	2	53.75	21	54.46	53.10	-19	1,284	-1.48%
2020/02/17	102	54.50	78	54.65	55.00	24	1,232	1.95%	大買/
2020/02/14	20	53.12	20.1	53.18	52.60	-0.1	1,145	-0.01%
2020/01/14	0	0.00	1	52.80	52.40	-1	895	-0.11%
2020/01/13	1	51.80	3	52.70	52.10	-2	878	-0.23%
2020/01/10	8	53.68	9	53.52	52.30	-1	860	-0.12%
2020/01/09	1	52.20	1	51.80	51.70	0	814	0.00%
2020/01/08	2	52.05	1	52.20	51.00	1	801	0.12%
2020/01/07	6	52.97	7	52.90	53.00	-1	769	-0.13%
2020/01/03	0	0.00	2	52.30	52.30	-2	721	-0.28%
2020/01/02	0	0.00	1	53.50	53.30	-1	701	-0.14%
2019/12/31	8	53.31	5	53.02	52.60	3	674	0.44%
2019/12/30	0	0.00	4	51.55	51.80	-4	623	-0.64%
2019/12/27	1	52.10	5	51.40	51.20	-4	609	-0.66%
2019/12/26	4	51.60	4	51.50	51.20	0	589	0.00%
2019/12/25	0	0.00	10	50.90	50.80	-10	564	-1.77%
2019/12/24	0	0.00	2	51.30	50.70	-2	553	-0.36%
2019/12/23	5	50.00	2	50.60	50.00	3	535	0.56%
2019/12/20	3	50.90	0	0.00	50.80	3	520	0.58%
2019/12/19	2	50.90	0	0.00	51.20	2	507	0.39%
2019/12/18	0	0.00	2	50.10	50.20	-2	473	-0.42%
2019/12/16	13	50.92	4	51.60	50.60	9	434	2.07%
2019/12/13	0	0.00	5	47.82	47.90	-5	367	-1.36%
2019/12/12	2	47.43	5	47.45	47.35	-3	349	-0.86%
2019/12/11	3	48.08	1	47.85	47.75	2	324	0.62%
2019/12/10	45	47.14	45	47.20	47.55	0	275	0.00%
2019/12/09	3	45.15	4	45.01	45.30	-1	194	-0.51%
2019/12/06	2	44.00	0	0.00	43.90	2	168	1.19%
2019/11/26	3	42.73	0	0.00	42.70	3	158	1.89%
2019/11/07	3	42.15	4	42.15	42.20	-1	198	-0.50%
2019/11/06	0	0.00	1	42.00	41.90	-1	200	-0.50%
2019/11/05	0	0.00	4	42.35	42.40	-4	199	-2.01%
2019/11/04	2	42.00	0	0.00	42.30	2	197	1.01%
2019/10/31	0	0.00	5	41.10	40.95	-5	197	-2.53%
2019/10/30	0	0.00	4	41.20	41.15	-4	198	-2.02%
2019/10/25	1	41.75	3	41.55	42.00	-2	208	-0.96%
2019/10/18	15	41.07	0	0.00	41.10	15	223	6.72%
2019/10/16	0	0.00	1	40.75	40.90	-1	225	-0.44%
2019/10/14	0	0.00	1	40.95	40.85	-1	224	-0.45%
2019/10/09	1	41.00	3	41.05	40.95	-2	224	-0.89%
2019/09/25	0	0.00	1	42.25	42.15	-1	231	-0.43%
2019/08/30	0	0.00	2	42.60	42.55	-2	221	-0.90%
2019/08/28	0	0.00	3	45.27	45.25	-3	211	-1.42%
2019/08/27	0	0.00	17	45.25	45.25	-17	197	-8.60%
2019/08/26	1	44.60	0	0.00	44.45	1	186	0.53%
2019/08/08	0	0.00	10	44.80	44.70	-10	157	-6.37%
2019/08/07	0	0.00	1	45.25	45.35	-1	154	-0.65%
2019/08/06	0	0.00	2	44.30	45.10	-2	158	-1.27%
2019/07/26	2	46.23	0	0.00	46.30	2	154	1.30%
2019/07/10	0	0.00	1	43.75	43.90	-1	164	-0.61%
2019/07/08	0	0.00	1	43.90	43.85	-1	174	-0.57%
2019/07/03	17	43.75	0	0.00	43.80	17	185	9.17%
2019/06/25	1	43.45	0	0.00	43.05	1	209	0.48%
2019/05/30	2	41.85	0	0.00	42.00	2	342	0.58%
2019/05/10	0	0.00	1	44.65	44.40	-1	355	-0.28%
2019/05/06	3	45.65	0	0.00	45.60	3	358	0.84%
2019/04/22	1	46.75	0	0.00	46.25	1	348	0.29%
2019/04/19	1	46.15	0	0.00	46.15	1	347	0.29%
2019/04/17	2	47.55	2	47.35	47.25	0	340	0.00%
2019/04/02	1	45.95	1	45.65	45.95	0	292	0.00%
2019/03/27	0	0.00	0.2	46.40	45.90	-0.2	273	-0.07%
2019/03/26	20	46.00	30	46.05	47.00	-10	259	-3.85%
2019/03/25	4	45.50	4	45.69	45.60	0	242	0.00%
2019/03/22	10	46.98	0	0.00	46.30	10	226	4.42%
2019/03/15	0	0.00	2	44.15	43.90	-2	177	-1.13%
2019/03/14	1	43.40	0	0.00	43.85	1	173	0.58%
2019/03/12	1	43.10	0	0.00	43.00	1	164	0.61%
2019/02/12	1	42.45	0	0.00	42.30	1	159	0.63%
2019/01/28	1	41.20	0	0.00	41.35	1	152	0.66%
2019/01/02	1	40.10	0	0.00	40.05	1	213	0.47%
2018/12/03	0	0.00	1	41.80	42.00	-1	286	-0.35%
2018/11/29	1	40.35	0	0.00	40.35	1	286	0.35%
2018/11/28	0	0.00	2	40.40	40.30	-2	285	-0.70%
2018/11/15	0	0.00	2	39.30	39.75	-2	318	-0.63%
2018/11/08	0	0.00	1	39.20	38.55	-1	342	-0.29%
2018/10/29	1	36.65	0	0.00	36.65	1	353	0.28%
2018/10/05	2	43.50	0	0.00	43.35	2	317	0.63%
2018/09/20	1	44.80	0	0.00	45.00	1	351	0.28%
2018/09/19	4	46.01	2	46.15	46.15	2	345	0.58%
2018/08/16	0	0.00	1	50.80	50.90	-1	412	-0.24%
2018/08/10	1	53.50	0	0.00	53.40	1	414	0.24%
2018/08/09	2	52.90	0	0.00	53.00	2	415	0.48%
2018/07/18	2	51.90	0	0.00	51.70	2	505	0.40%
2018/07/10	1	51.70	0	0.00	51.60	1	566	0.18%
2018/07/06	1	51.70	1	51.50	51.60	0	597	0.00%
2018/07/05	23	55.67	23	56.00	54.00	0	590	0.00%
2018/07/04	1	54.30	5	54.50	54.20	-4	594	-0.67%
2018/06/14	0	0.00	1	55.60	55.60	-1	739	-0.14%
2018/05/31	1	55.10	0	0.00	55.10	1	698	0.14%
2018/05/30	3	55.10	0	0.00	55.10	3	696	0.43%
2018/05/28	1	55.30	0	0.00	55.10	1	696	0.14%
2018/05/24	3	55.03	0	0.00	56.10	3	684	0.44%
2018/05/23	1	55.30	0	0.00	55.20	1	687	0.15%
2018/05/17	3	56.50	0	0.00	56.50	3	707	0.42%
2018/05/15	15	57.38	3	58.20	57.10	12	722	1.66%
2018/05/14	0	0.00	2	58.50	58.80	-2	753	-0.27%
2018/04/26	0	0.00	1	59.10	57.80	-1	955	-0.10%
2018/04/18	0	0.00	8	61.50	61.10	-8	1,189	-0.67%
2018/04/12	8	61.66	0	0.00	61.70	8	1,352	0.59%
2018/04/11	0	0.00	0	60.60	60.80	0	1,412	0.00%
2018/04/10	0	0.00	1	61.50	60.70	-1	1,429	-0.07%
2018/04/09	0	0.00	6	60.72	61.40	-6	1,420	-0.42%
2018/04/02	2	60.40	0	0.00	59.90	2	1,391	0.14%
2018/03/30	1	59.90	0	0.00	59.10	1	1,386	0.07%
2018/03/29	1	59.30	1	59.40	59.20	0	1,426	0.00%
2018/03/26	0	0.00	1	57.10	57.10	-1	1,441	-0.07%
2018/03/22	0	0.00	1	57.50	57.50	-1	1,440	-0.07%
2018/03/20	4	56.55	1	56.80	56.80	3	1,429	0.21%
2018/03/08	1	55.40	0	0.00	55.30	1	1,549	0.06%
2018/03/05	2	55.20	0	0.00	54.50	2	1,609	0.12%
2018/02/26	2	56.30	0	0.00	56.10	2	1,723	0.12%
2018/02/21	3	54.60	0	0.00	54.50	3	1,866	0.16%
2018/02/09	0	0.00	4	52.60	53.60	-4	1,858	-0.22%
2018/02/07	0	0.00	7	56.64	55.90	-7	1,829	-0.38%
2018/02/06	8	55.69	0	0.00	55.70	8	1,820	0.44%
2018/02/05	1	58.00	0	0.00	58.40	1	1,782	0.06%
2018/01/31	0	0.00	3	59.30	59.30	-3	1,794	-0.17%
2018/01/30	0	0.00	2	60.80	59.80	-2	1,807	-0.11%
2018/01/25	5	60.24	0	0.00	60.30	5	1,892	0.26%
2018/01/24	0	0.00	1	62.10	61.80	-1	1,895	-0.05%
2018/01/23	7	62.69	4	62.55	62.30	3	1,882	0.16%
2018/01/22	2	61.90	3.1	61.98	61.80	-1.1	1,846	-0.06%
2018/01/19	0	0.00	6	61.20	60.70	-6	1,827	-0.33%
2018/01/18	35	62.97	36	63.16	61.10	-1	1,816	-0.06%
2018/01/17	2	61.10	14	60.94	60.90	-12	1,755	-0.68%
2018/01/15	123	63.07	113	62.78	61.30	10	1,823	0.55%	大買/大賣/
2018/01/12	0	0.00	2	60.70	60.50	-2	1,721	-0.12%
2018/01/10	7	62.49	16	60.64	60.30	-9	1,713	-0.53%
2018/01/09	97	61.76	97	61.88	61.70	0	1,687	0.00%
2018/01/08	95	61.35	103	60.94	59.00	-8	1,641	-0.49%	大賣/
2018/01/05	52	61.07	47	61.19	60.30	5	1,605	0.31%
2018/01/04	5	59.46	13	58.75	59.00	-8	1,550	-0.52%
2018/01/03	7	58.57	1.4	58.17	58.30	5.6	1,595	0.35%