日馳 (1526)-元大券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
33.95
漲跌
▼0.35
漲幅
-1.02%
成交量
158張
產業
上市電機機械類股
198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

日馳 (1526)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/19	1	33.95	3	33.87	33.95	-2	323	-0.62%
2024/04/17	0	0.00	1	34.05	34.15	-1	322	-0.31%
2024/04/12	0	0.00	1	34.90	35.00	-1	317	-0.32%
2024/04/11	2	35.15	3	34.90	35.10	-1	314	-0.32%
2024/04/10	0	34.00	0	0.00	34.15	0	306	0.00%
2024/04/01	2	33.90	2	33.95	33.90	0	301	0.00%
2024/03/29	1	34.05	1	33.90	33.90	0	300	0.00%
2024/03/27	2	34.00	2	34.23	34.30	0	298	0.00%
2024/03/26	3	34.47	3	34.40	34.00	0	296	0.00%
2024/03/22	4	33.44	4	33.45	33.35	0	289	0.00%
2024/03/21	4	33.94	3	33.90	33.90	1	287	0.35%
2024/03/20	5	34.03	6	33.98	34.00	-1	285	-0.35%
2024/03/19	17	33.75	18	33.84	33.70	-1	279	-0.36%
2024/03/18	4	32.43	4	32.25	33.10	0	271	0.00%
2024/03/15	2	31.95	2	32.23	32.30	0	268	0.00%
2024/03/14	6	32.04	4	32.03	31.85	2	267	0.75%
2024/03/13	16	32.54	7	32.51	32.35	9	264	3.41%
2024/03/12	34	32.97	5	33.16	32.95	29	258	11.20%
2024/03/11	12	33.09	14	33.15	33.25	-2	255	-0.78%
2024/03/08	96	34.40	28	35.46	33.10	68	247	27.47%
2024/03/07	329	37.51	330	37.48	36.65	-1	193	-0.52%	大買/大賣/
2024/03/06	9	33.65	5	32.76	34.20	4	78	5.10%
2024/03/01	1	32.05	1	31.75	31.75	0	56	0.00%
2024/02/29	2	31.93	0	0.00	31.95	2	56	3.51%
2024/02/27	23	31.52	0	0.00	31.55	23	57	40.21%
2024/02/26	4	31.86	0	0.00	31.70	4	55	7.15%
2024/02/23	1	31.95	1	31.80	31.80	0	56	0.00%
2024/02/21	1	32.20	0	0.00	32.10	1	56	1.76%
2024/02/19	1	32.05	0	0.00	32.05	1	60	1.66%
2024/02/15	17	31.14	2	31.13	31.15	15	57	26.22%
2024/02/05	2	31.00	0	0.00	31.15	2	56	3.55%
2024/02/02	5	31.05	0	0.00	31.00	5	56	8.89%
2024/02/01	15	31.23	0	0.00	31.20	15	55	27.21%
2024/01/31	1	31.20	0	0.00	31.20	1	53	1.86%
2024/01/25	0	0.00	1	31.55	31.55	-1	57	-1.75%
2024/01/24	0	0.00	1	31.60	31.70	-1	57	-1.74%
2024/01/23	17	31.64	0	0.00	31.70	17	58	29.08%
2024/01/22	0	0.00	2	31.65	31.65	-2	58	-3.44%
2024/01/19	6	31.35	0	0.00	31.40	6	58	10.23%
2024/01/18	5	31.80	0	0.00	31.85	5	59	8.37%
2024/01/17	8	31.66	0	0.00	31.80	8	60	13.31%
2024/01/16	7	31.98	0	0.00	32.00	7	60	11.57%
2024/01/12	4	31.93	1	31.70	32.05	3	63	4.76%
2024/01/11	9	31.91	1	32.20	32.20	8	66	12.10%
2024/01/10	16	32.13	0	0.00	32.00	16	69	22.94%
2024/01/09	6	32.70	0	0.00	32.65	6	70	8.49%
2024/01/05	3	32.70	0	0.00	32.75	3	71	4.17%
2024/01/03	2	32.85	1	32.80	32.75	1	75	1.33%
2024/01/02	0	0.00	1	33.00	33.00	-1	77	-1.29%
2023/12/29	0	0.00	1	33.00	33.15	-1	77	-1.28%
2023/12/28	2	32.85	1	33.10	33.10	1	78	1.27%
2023/12/27	5	32.77	0	0.00	32.75	5	78	6.35%
2023/12/25	1	32.90	0	0.00	32.90	1	78	1.27%
2023/12/22	8	32.98	0	0.00	32.95	8	78	10.15%
2023/12/20	3	33.03	0	0.00	33.55	3	78	3.80%
2023/12/19	10	33.14	0	0.00	33.10	10	82	12.14%
2023/12/18	1	33.45	0	0.00	33.40	1	82	1.21%
2023/12/15	2	33.30	0	0.00	33.55	2	84	2.35%
2023/12/13	4	33.35	0	0.00	33.25	4	86	4.64%
2023/12/11	1	33.70	0	0.00	33.80	1	85	1.17%
2023/12/05	0	0.00	1	34.45	34.25	-1	86	-1.16%
2023/11/29	0	0.00	0	33.60	33.65	0	88	-0.01%
2023/11/22	6	34.00	6	34.00	34.00	0	87	0.00%
2023/11/17	0	33.40	24	33.61	34.00	-24	87	-27.53%
2023/11/15	3	32.62	0	0.00	32.65	3	82	3.65%
2023/11/14	1	32.10	0	0.00	32.10	1	82	1.21%
2023/11/13	4	31.75	0	0.00	32.00	4	83	4.79%
2023/11/06	0	0.00	6	31.65	32.00	-6	89	-6.73%
2023/11/01	10	29.85	0	0.00	29.85	10	85	11.67%
2023/10/31	19	30.04	0	0.00	29.85	19	86	22.02%
2023/10/30	2	30.10	0	0.00	30.25	2	88	2.27%
2023/10/27	5	30.00	0	0.00	30.15	5	88	5.66%
2023/10/26	7	30.03	3	30.25	29.95	4	88	4.50%
2023/10/20	4	30.53	4	29.96	30.75	0	89	0.00%
2023/10/19	7	31.10	0	0.00	31.15	7	88	7.91%
2023/10/18	23	32.19	0	0.00	32.00	23	85	26.83%
2023/10/17	18	33.16	0	0.00	33.00	18	84	21.29%
2023/10/16	5	33.45	0	0.00	33.45	5	90	5.50%
2023/10/11	6	34.23	0	0.00	34.10	6	100	5.97%
2023/10/05	0	0.00	1	34.20	34.05	-1	101	-0.98%
2023/10/04	0	0.00	2	33.90	33.95	-2	103	-1.94%
2023/10/03	2	33.95	0	0.00	33.95	2	104	1.92%
2023/10/02	1	34.00	0	0.00	33.95	1	110	0.90%
2023/09/27	0	0.00	2	33.98	34.00	-2	113	-1.77%
2023/09/26	8	34.16	0	0.00	34.10	8	116	6.88%
2023/09/21	2	34.60	0	0.00	34.55	2	116	1.72%
2023/09/20	1	34.85	0	0.00	34.75	1	116	0.86%
2023/09/15	6	35.03	0	0.00	34.95	6	125	4.77%
2023/09/12	0	0.00	14	34.39	35.15	-14	134	-10.44%
2023/09/06	0	0.00	3	36.05	36.05	-3	149	-2.00%
2023/09/01	0	0.00	0	36.20	36.00	0	152	0.00%
2023/08/31	0	35.30	0	0.00	35.95	0	154	0.00%
2023/08/30	1	35.05	0	0.00	35.05	1	155	0.64%
2023/08/25	0	0.00	1	35.60	35.60	-1	160	-0.62%
2023/08/21	0	0.00	3	35.10	35.60	-3	162	-1.84%
2023/08/16	5	34.48	0	0.00	34.35	5	166	3.00%
2023/08/14	12	34.15	5	34.55	34.10	7	167	4.17%
2023/08/08	16	36.10	1	36.05	36.00	15	166	9.03%
2023/08/07	2	36.13	0	0.00	36.05	2	169	1.18%
2023/08/02	2	36.00	3	36.00	36.05	-1	171	-0.58%
2023/08/01	5	36.61	0	0.00	36.65	5	170	2.94%
2023/07/24	5	35.88	0	0.00	35.95	5	176	2.84%
2023/07/21	0	0.00	3	36.45	36.35	-3	177	-1.69%
2023/07/20	1	35.55	1	35.95	36.85	0	182	0.00%
2023/07/19	11	35.52	1	36.05	35.45	10	181	5.52%
2023/07/18	6	36.50	0	0.00	36.55	6	177	3.38%
2023/07/17	6	37.58	0	0.00	37.60	6	178	3.36%
2023/07/14	12	38.00	0	0.00	37.95	12	176	6.78%
2023/07/13	1	38.00	0	0.00	38.00	1	179	0.56%
2023/07/12	3	38.12	2	38.08	38.05	1	179	0.56%
2023/07/10	0	0.00	1	38.20	38.20	-1	192	-0.52%
2023/07/07	5	38.63	1	38.90	38.50	4	199	2.00%
2023/07/05	0	0.00	3	39.38	39.30	-3	196	-1.53%
2023/07/04	12	39.08	0	0.00	39.00	12	197	6.09%
2023/07/03	0	0.00	1	39.40	39.20	-1	196	-0.51%
2023/06/29	1	39.45	0	0.00	39.00	1	196	0.51%
2023/06/27	1	38.80	1	38.90	38.90	0	200	0.00%
2023/06/26	1	38.70	0	0.00	38.70	1	204	0.49%
2023/06/21	2	39.30	0	0.00	39.35	2	199	1.00%
2023/06/19	0	0.00	1	39.95	39.95	-1	204	-0.49%
2023/06/16	3	41.15	0	0.00	41.40	3	204	1.47%
2023/06/14	1	40.90	0	0.00	41.40	1	204	0.49%
2023/06/13	2	40.28	0	0.00	40.20	2	206	0.97%
2023/06/12	20	40.38	0	0.00	40.40	20	205	9.74%
2023/05/31	6	41.12	0	0.00	41.10	6	241	2.49%
2023/05/26	0	0.00	1	41.25	41.10	-1	241	-0.41%
2023/05/24	6	41.20	2	41.15	41.20	4	244	1.64%
2023/05/19	1	40.30	0	0.00	40.30	1	248	0.40%
2023/05/18	3	40.23	0	0.00	40.20	3	248	1.20%
2023/05/17	12	40.32	0	0.00	40.20	12	248	4.82%
2023/05/15	1	39.85	0	0.00	39.85	1	248	0.40%
2023/05/12	0	39.75	0	0.00	39.90	0	249	0.00%
2023/05/11	0	39.75	0	0.00	39.40	0	251	0.00%
2023/05/10	3	39.60	1	39.50	39.70	2	249	0.80%
2023/05/08	1	40.05	0	0.00	40.00	1	248	0.40%
2023/05/04	2	40.20	3	40.23	40.15	-1	251	-0.40%
2023/05/03	4	40.10	0	0.00	40.05	4	250	1.60%
2023/04/27	2	39.65	0	0.00	39.90	2	252	0.79%
2023/04/26	12	39.77	2	39.80	39.80	10	250	3.99%
2023/04/25	2	39.85	1	40.05	39.80	1	251	0.40%
2023/04/21	1	40.85	8	40.63	40.40	-7	253	-2.76%
2023/04/19	2	41.65	0	0.00	41.60	2	246	0.81%
2023/04/18	1	41.85	1	41.90	41.80	0	244	0.00%
2023/04/14	4	42.00	0	0.00	42.00	4	241	1.66%
2023/04/13	5	42.09	2	42.25	42.05	3	235	1.28%
2023/04/12	2	43.35	0	0.00	43.20	2	227	0.88%
2023/04/10	0	42.45	0	0.00	41.95	0	221	0.00%
2023/04/06	1	42.25	1	42.40	42.25	0	222	0.00%
2023/03/29	1	41.30	1	41.20	41.30	0	223	0.00%
2023/03/24	0	42.85	0	0.00	42.15	0	237	0.00%
2023/03/23	1	42.25	1	42.20	42.20	0	240	0.00%
2023/03/20	1	43.05	1	42.80	42.75	0	273	0.00%
2023/03/15	2	42.15	6	42.18	42.15	-4	270	-1.48%
2023/03/14	1	42.35	1	42.25	42.20	0	272	0.00%
2023/03/13	4	42.38	5	42.24	42.45	-1	277	-0.36%
2023/03/10	0	0.00	1	43.75	43.00	-1	277	-0.36%
2023/03/09	0	0.00	4	44.26	44.15	-4	278	-1.44%
2023/03/08	4	44.59	3	44.47	44.65	1	277	0.36%
2023/03/07	0	0.00	7	44.32	44.30	-7	277	-2.53%
2023/03/06	10	44.64	4	44.91	44.35	6	274	2.19%
2023/03/03	1	42.05	1	42.55	43.25	0	259	0.00%
2023/03/01	12	42.28	0	0.00	42.15	12	256	4.68%
2023/02/24	1	42.40	0	0.00	42.40	1	256	0.39%
2023/02/15	2	41.45	0	0.00	41.30	2	315	0.63%
2023/02/13	2	40.95	0	0.00	40.90	2	326	0.61%
2023/02/10	0	42.50	0	0.00	41.25	0	330	0.00%
2023/02/02	2	42.05	0	0.00	42.20	2	387	0.52%
2023/02/01	0	0.00	2	41.55	41.55	-2	387	-0.52%
2023/01/31	1	41.25	0	0.00	41.25	1	393	0.25%
2023/01/16	6	40.25	0	40.70	40.30	6	410	1.46%
2023/01/12	0	0.00	1	40.20	40.05	-1	449	-0.22%
2023/01/11	1	40.90	11	40.39	40.30	-10	451	-2.22%
2023/01/09	0	0.00	5	41.50	41.35	-5	459	-1.09%
2022/12/29	1	40.60	5	40.26	40.60	-4	495	-0.81%
2022/12/28	2	40.60	6	40.57	40.70	-4	502	-0.80%
2022/12/26	0	0.00	1	40.95	40.85	-1	510	-0.20%
2022/12/23	0	0.00	3	40.92	41.10	-3	514	-0.58%
2022/12/22	0	0.00	2	41.35	41.35	-2	522	-0.38%
2022/12/21	3	40.90	3	40.98	40.90	0	533	0.00%
2022/12/20	0	0.00	5	41.60	41.15	-5	536	-0.93%
2022/12/19	4	42.00	1	42.80	41.90	3	546	0.55%
2022/12/16	2	43.35	4	43.43	43.00	-2	545	-0.37%
2022/12/15	0	0.00	1	44.25	44.10	-1	553	-0.18%
2022/12/14	2	44.03	0	0.00	44.00	2	559	0.36%
2022/12/13	8	43.81	36	44.13	44.00	-28	558	-5.01%
2022/12/12	0	0.00	5	46.70	46.55	-5	543	-0.92%
2022/12/07	0	0.00	1	44.95	45.05	-1	563	-0.18%
2022/12/06	0	0.00	5	45.75	45.65	-5	612	-0.82%
2022/12/02	0	0.00	26	46.25	46.30	-26	621	-4.19%
2022/12/01	0	0.00	2	46.00	46.00	-2	630	-0.32%
2022/11/30	0	0.00	3	45.48	45.65	-3	646	-0.46%
2022/11/28	0	0.00	1	44.30	44.60	-1	674	-0.15%
2022/11/23	0	0.00	4	44.50	44.45	-4	726	-0.55%
2022/11/21	0	0.00	0	45.00	44.40	0	831	0.00%
2022/11/18	1	46.60	0	0.00	46.50	1	880	0.11%
2022/11/17	0	46.25	0	0.00	46.05	0	896	0.00%
2022/11/16	0	46.00	0	0.00	45.65	0	927	0.00%
2022/11/15	6	45.78	2	45.65	46.15	4	960	0.42%
2022/11/14	3	46.00	4	45.43	46.00	-1	979	-0.10%
2022/11/11	36	45.95	14	46.56	45.25	22	998	2.20%
2022/11/10	0	0.00	0	48.00	47.60	0	982	0.00%
2022/11/09	1	47.90	2.5	47.99	47.85	-1.5	1,012	-0.15%
2022/11/08	3	47.75	1	47.80	47.45	2	1,044	0.19%
2022/11/07	4	47.76	5.1	47.80	47.55	-1.1	1,067	-0.10%
2022/11/04	18	47.93	23.7	48.09	47.60	-5.7	1,106	-0.51%
2022/11/03	2	44.70	26.4	44.59	44.95	-24.4	1,112	-2.19%
2022/11/02	0	0.00	0.2	45.30	45.15	-0.2	1,205	-0.02%
2022/10/31	0	44.25	5	44.00	44.25	-5	1,271	-0.39%
2022/10/28	12	43.33	3.1	43.85	43.20	8.9	1,270	0.70%
2022/10/27	3	43.70	1.5	43.80	44.10	1.5	1,268	0.12%
2022/10/26	19	42.73	5.5	42.91	42.60	13.5	1,263	1.07%
2022/10/25	17	43.05	2.9	43.34	42.90	14.1	1,260	1.12%
2022/10/24	4	44.53	3.2	44.79	43.80	0.8	1,254	0.07%
2022/10/21	43	45.27	12.9	45.47	44.15	30.1	1,251	2.40%
2022/10/20	3	48.03	2.8	48.14	48.10	0.2	1,216	0.01%
2022/10/19	39	49.78	2.7	50.24	49.00	36.3	1,213	3.00%
2022/10/18	4	50.18	2	49.40	50.30	2	1,208	0.17%
2022/10/17	2	47.10	4	47.99	48.45	-2	1,203	-0.17%
2022/10/14	5	48.94	4.6	49.24	48.95	0.4	1,196	0.04%
2022/10/13	9	48.59	22.1	49.31	46.95	-13.1	1,198	-1.09%
2022/10/12	6	50.43	3.1	50.09	50.70	2.9	1,184	0.24%
2022/10/11	3	48.98	9	49.73	50.20	-6	1,180	-0.51%
2022/10/07	1	49.40	3.1	49.44	49.60	-2.1	1,175	-0.18%
2022/10/06	1	50.20	0.3	49.95	49.90	0.7	1,171	0.06%
2022/10/05	2	50.80	1.1	50.77	50.10	0.9	1,174	0.07%
2022/10/04	1	49.70	0	0.00	49.80	1	1,177	0.08%
2022/10/03	1	49.50	2.2	49.48	48.70	-1.2	1,178	-0.10%
2022/09/30	18	49.72	3	49.20	50.20	15	1,175	1.28%
2022/09/28	6	50.22	0.8	50.17	49.20	5.2	1,169	0.44%
2022/09/27	3	52.13	2	52.35	52.50	1	1,161	0.09%
2022/09/26	3	52.30	4.3	53.47	52.10	-1.3	1,161	-0.11%
2022/09/23	0	0.00	3	54.73	54.70	-3	1,153	-0.26%
2022/09/22	3	54.70	0	54.90	54.80	3	1,149	0.26%
2022/09/21	3	54.83	3.1	54.94	55.10	-0.1	1,135	-0.01%
2022/09/20	0	0.00	1	56.20	56.30	-1	1,126	-0.09%
2022/09/19	1	57.90	4.1	57.24	56.20	-3.1	1,127	-0.27%
2022/09/15	2	57.70	19	57.42	57.20	-17	1,116	-1.52%
2022/09/14	21	56.28	6	57.58	57.40	15	1,114	1.35%
2022/09/13	9	59.24	3.2	59.42	57.00	5.8	1,097	0.53%
2022/09/12	0	0.00	0	59.20	58.30	0	1,050	0.00%
2022/09/08	0	57.80	1	58.30	58.30	-1	1,044	-0.10%
2022/09/07	5	57.50	4	57.10	57.40	1	1,036	0.10%
2022/09/06	0	0.00	0.1	57.33	56.50	-0.1	1,027	-0.01%
2022/09/05	2	57.50	1	58.90	58.80	1	1,010	0.10%
2022/09/02	3	57.93	2.2	59.48	58.60	0.8	997	0.08%
2022/09/01	2	58.95	2.1	59.12	58.70	-0.1	984	-0.01%
2022/08/31	1	59.30	4	59.20	59.10	-3	970	-0.31%
2022/08/30	5	59.16	8.7	59.38	58.80	-3.7	972	-0.38%
2022/08/29	4	57.10	8	57.64	57.60	-4	949	-0.42%
2022/08/26	9	58.06	17	57.68	57.80	-8	930	-0.86%
2022/08/25	4	55.62	1.8	56.32	55.30	2.2	851	0.25%
2022/08/24	1	54.90	3	55.33	55.70	-2	807	-0.25%
2022/08/23	1	54.90	6	54.78	54.80	-5	783	-0.64%
2022/08/22	3	53.80	2.4	54.23	53.30	0.6	750	0.08%
2022/08/19	3	52.47	0	0.00	52.60	3	712	0.42%
2022/08/18	2	53.70	5	53.72	53.50	-3	691	-0.43%
2022/08/17	3	52.67	3	52.90	52.80	0	663	0.00%
2022/08/16	4	52.85	4	53.23	52.20	0	643	0.00%
2022/08/15	6	51.98	6	52.40	52.50	0	610	0.00%
2022/08/12	1	51.60	21.2	49.88	51.60	-20.2	571	-3.54%
2022/08/11	11	49.30	44	49.30	50.60	-33	543	-6.07%
2022/08/10	38	50.26	5	50.68	51.00	33	495	6.66%
2022/08/09	25	48.85	22.3	48.96	50.30	2.7	457	0.60%
2022/08/08	220	48.03	218	48.04	48.05	2	366	0.55%	大買/大賣/
2022/08/05	0	0.00	1.1	44.75	43.70	-1.1	298	-0.38%
2022/08/04	1	42.15	5.3	41.66	42.00	-4.3	294	-1.47%
2022/08/03	0	0.00	13.1	42.32	42.20	-13.1	292	-4.49%
2022/08/02	0	0.00	0.2	42.71	42.45	-0.2	291	-0.08%
2022/08/01	1	42.40	0.1	43.20	43.05	0.9	291	0.31%
2022/07/29	5	42.50	0	42.50	42.50	5	295	1.69%
2022/07/28	3	41.77	2	42.48	41.75	1	294	0.35%
2022/07/27	0	0.00	0	43.15	42.85	0	289	-0.01%
2022/07/26	0	47.00	0	43.41	42.95	0	287	-0.01%
2022/07/25	0	0.00	1	43.30	43.20	-1	287	-0.35%
2022/07/20	0	0.00	5	42.64	42.40	-5	285	-1.75%
2022/07/19	2	41.45	0.3	42.00	42.20	1.7	283	0.61%
2022/07/18	0	0.00	0.2	41.55	41.00	-0.2	280	-0.07%
2022/07/15	1	41.35	106.2	40.85	40.95	-105.2	278	-37.73%	大賣/鉅額交易
2022/07/13	1	40.75	0.2	41.11	40.40	0.8	272	0.28%
2022/07/12	3	41.63	1.6	41.78	41.90	1.4	267	0.53%
2022/07/11	4	42.84	0.5	42.98	42.90	3.5	257	1.36%
2022/07/08	0	0.00	1	42.45	42.05	-1	251	-0.40%
2022/07/07	3	40.72	1.1	41.70	41.45	1.9	249	0.76%
2022/07/06	1	42.00	2.2	41.86	41.15	-1.2	246	-0.48%
2022/07/05	3	43.15	2.1	43.38	42.80	0.9	245	0.35%
2022/07/04	2	43.73	2.2	43.20	42.70	-0.2	243	-0.10%
2022/07/01	6	44.64	3.6	44.95	43.95	2.4	241	1.00%
2022/06/30	6	46.11	0.3	46.02	45.75	5.7	235	2.41%
2022/06/29	0	0.00	2	46.70	46.95	-2	233	-0.86%
2022/06/28	0	0.00	1	47.00	46.85	-1	233	-0.43%
2022/06/27	1	47.00	2	47.75	47.55	-1	236	-0.42%
2022/06/24	20	46.30	1	46.75	46.25	19	230	8.24%
2022/06/23	12	45.40	2.1	45.61	45.10	9.9	228	4.32%
2022/06/22	4	45.44	1	45.16	45.15	3	227	1.32%
2022/06/21	6	45.61	2	45.85	46.35	4	224	1.78%
2022/06/20	6	46.33	4	46.42	45.15	2	218	0.91%
2022/06/17	2	46.65	1	46.75	46.60	1	213	0.47%
2022/06/16	0	0.00	1.1	48.08	47.25	-1.1	214	-0.52%
2022/06/15	1	47.60	2.2	47.78	47.90	-1.2	212	-0.57%
2022/06/14	1	48.60	0.6	48.14	48.20	0.4	212	0.17%
2022/06/10	1	50.20	0	0.00	50.20	1	205	0.49%
2022/06/09	5	50.13	0	50.20	49.85	5	201	2.48%
2022/06/08	6	50.47	2.2	50.65	49.65	3.8	199	1.88%
2022/06/07	0	49.00	0	48.50	49.45	0	184	-0.03%
2022/06/06	2	49.43	1.3	48.60	48.55	0.7	181	0.40%
2022/06/02	2	49.35	4	49.75	49.90	-2	180	-1.11%
2022/05/31	0	0.00	0.3	48.60	48.50	-0.3	175	-0.17%
2022/05/30	2	48.20	0	48.73	48.40	2	175	1.13%
2022/05/27	1	48.30	0	48.14	48.00	1	175	0.57%
2022/05/26	3	47.88	1.3	48.06	47.75	1.7	176	0.98%
2022/05/25	6	48.08	1	48.25	48.00	5	177	2.81%
2022/05/24	0	0.00	1	48.65	48.35	-1	181	-0.55%
2022/05/23	1	48.40	1	48.60	48.60	0	181	0.00%
2022/05/19	0	0.00	0	48.10	47.80	0	187	0.00%
2022/05/18	1	48.90	0	0.00	48.70	1	186	0.54%
2022/05/17	3	48.28	2	48.00	48.70	1	186	0.54%
2022/05/16	2	46.97	6	47.33	47.35	-4	182	-2.19%
2022/05/13	1	46.70	1.2	46.38	46.10	-0.2	179	-0.10%
2022/05/12	1	45.90	5.5	45.92	45.65	-4.5	181	-2.47%
2022/05/11	0	0.00	0	47.40	46.45	0	184	-0.01%
2022/05/10	7	46.43	0	47.60	47.00	7	192	3.63%
2022/05/09	3	46.23	4.2	46.79	46.05	-1.2	199	-0.59%
2022/05/06	6	47.38	1.2	47.34	47.40	4.8	201	2.36%
2022/05/05	0	0.00	2	46.45	46.00	-2	199	-1.00%
2022/05/04	0	0.00	0	45.65	45.85	0	201	0.00%
2022/05/03	1	44.95	0.7	45.43	45.25	0.3	207	0.16%
2022/04/29	0	0.00	0	45.50	45.40	0	215	0.00%
2022/04/28	0	45.45	1	45.20	45.20	-1	225	-0.44%
2022/04/27	0	0.00	3	45.22	45.30	-3	233	-1.29%
2022/04/26	1	45.95	1	46.45	45.65	0	245	0.00%
2022/04/15	0	0.00	2	47.10	47.05	-2	469	-0.43%
2022/04/14	4	47.53	0	0.00	47.60	4	474	0.84%
2022/04/13	52	47.39	0	0.00	47.60	52	475	10.94%
2022/04/11	1	47.50	1	48.00	47.20	0	483	0.00%
2022/04/07	0	0.00	15	46.54	45.95	-15	492	-3.05%
2022/04/06	1	47.50	1	47.65	47.05	0	488	0.00%
2022/04/01	6	47.90	6	48.00	48.10	0	487	0.00%
2022/03/31	9	48.20	0	0.00	48.20	9	486	1.85%
2022/03/30	5	48.37	0	0.00	48.20	5	486	1.03%
2022/03/25	1	48.20	1	48.65	48.45	0	483	0.00%
2022/03/24	0	48.80	0	0.00	48.65	0	484	0.00%
2022/03/23	3	49.02	0	0.00	49.00	3	485	0.62%
2022/03/17	1	47.70	1	48.10	48.20	0	495	0.00%
2022/03/10	1	46.40	1	46.25	46.40	0	491	0.00%
2022/03/09	0	0.00	1	45.20	45.10	-1	489	-0.20%
2022/03/08	1	44.75	1	45.25	44.35	0	489	0.00%
2022/03/07	0	0.00	6	45.40	45.65	-6	485	-1.24%
2022/03/04	5	47.60	1	47.95	47.60	4	478	0.84%
2022/03/02	4	47.81	1	47.95	47.95	3	484	0.62%
2022/02/24	0	0.00	0	47.00	47.25	0	489	0.00%
2022/02/23	2	48.58	1	48.70	48.70	1	491	0.20%
2022/02/18	1	48.90	1	48.90	48.90	0	520	0.00%
2022/02/15	0	0.00	14	48.60	49.00	-14	538	-2.60%
2022/02/11	1	49.30	1	49.85	49.80	0	574	0.00%
2022/02/09	3	50.63	0	0.00	50.50	3	568	0.53%
2022/02/08	0	49.95	0	0.00	49.45	0	566	0.00%
2022/02/07	1	48.15	2	47.78	48.30	-1	571	-0.17%
2022/01/25	0	0.00	2	46.73	46.45	-2	571	-0.35%
2022/01/19	2	50.50	3	49.57	49.50	-1	544	-0.18%
2022/01/18	1	51.00	1	50.50	50.50	0	535	0.00%
2022/01/17	1	50.40	2	50.85	51.20	-1	528	-0.19%
2022/01/14	1	50.70	1	51.30	50.40	0	524	0.00%
2022/01/13	19	54.03	17	54.79	52.50	2	512	0.39%
2022/01/12	5	53.20	6	53.60	53.90	-1	478	-0.21%
2022/01/11	34	53.45	26	54.30	53.80	8	459	1.74%
2022/01/10	3	53.60	21	53.63	54.70	-18	389	-4.63%
2022/01/07	1	49.20	1	49.55	49.80	0	316	0.00%
2022/01/05	2	50.20	1	51.10	49.80	1	315	0.32%
2022/01/04	0	0.00	1	50.20	50.40	-1	315	-0.32%
2021/12/27	1	48.05	1	48.20	48.10	0	340	0.00%
2021/12/20	1	47.70	1	47.80	47.80	0	385	0.00%
2021/12/15	2	48.55	2	48.70	48.95	0	432	0.00%
2021/12/13	12	50.44	0	0.00	50.40	12	436	2.75%
2021/12/09	1	49.35	2	49.35	49.00	-1	445	-0.22%
2021/12/01	1	48.95	0	0.00	49.20	1	515	0.19%
2021/11/29	0	0.00	1	48.55	48.90	-1	533	-0.19%
2021/11/24	0	0.00	23	50.45	51.10	-23	537	-4.28%
2021/11/23	1	51.00	0	50.80	50.30	1	538	0.18%
2021/11/19	1	50.70	1	50.40	50.70	0	535	0.00%
2021/11/17	0	0.00	1	51.80	50.80	-1	532	-0.19%
2021/11/15	1	49.40	1	49.50	49.40	0	518	0.00%
2021/11/12	3	50.10	3	49.70	49.55	0	522	0.00%
2021/11/11	5	50.32	4	50.13	49.80	1	525	0.19%
2021/11/10	5	48.79	4	48.68	49.35	1	526	0.19%
2021/11/03	2	45.30	2	45.80	45.70	0	597	0.00%
2021/11/02	1	46.15	1	46.65	45.40	0	624	0.00%
2021/11/01	1	46.45	1	47.15	46.50	0	636	0.00%
2021/10/20	2	44.70	2	45.15	44.55	0	998	0.00%
2021/10/07	0	0.00	36	45.87	46.70	-36	1,119	-3.22%
2021/10/06	0	0.00	43	44.66	44.90	-43	1,163	-3.70%
2021/10/05	1	45.10	85	45.06	45.35	-84	1,234	-6.81%
2021/10/04	4	45.51	18	45.49	45.00	-14	1,269	-1.10%
2021/10/01	66	48.80	33	48.59	47.90	33	1,369	2.41%
2021/09/29	0	0.00	0	49.70	50.40	0	1,504	0.00%
2021/09/28	4	51.35	0	0.00	51.60	4	1,583	0.25%
2021/09/23	0	0.00	2	52.80	52.60	-2	1,729	-0.12%
2021/09/22	1	51.10	0	0.00	51.00	1	1,751	0.06%
2021/09/17	0	0.00	5	51.86	52.00	-5	1,805	-0.28%
2021/09/16	0	51.50	0	0.00	51.60	0	1,890	0.00%
2021/09/13	1	51.50	1	52.00	51.20	0	1,934	0.00%
2021/09/10	0	0.00	6	51.98	51.10	-6	1,932	-0.31%
2021/09/09	1	50.90	2	48.75	50.90	-1	1,912	-0.05%
2021/09/08	1	47.70	1	47.95	47.35	0	1,890	0.00%
2021/09/07	0	47.40	0	0.00	47.10	0	1,892	0.00%
2021/09/06	1	48.20	1	48.50	47.60	0	1,893	0.00%
2021/09/03	4	48.25	2	48.05	48.05	2	1,905	0.10%
2021/09/02	3	47.72	3	48.08	47.65	0	1,913	0.00%
2021/08/30	1	47.55	0	0.00	47.55	1	1,919	0.05%
2021/08/27	1	48.00	1	48.40	48.00	0	1,938	0.00%
2021/08/25	1	49.15	2	49.35	48.90	-1	1,946	-0.05%
2021/08/23	2	49.00	0	0.00	48.90	2	1,950	0.10%
2021/08/19	2	47.45	0	0.00	47.05	2	1,950	0.10%
2021/08/18	1	48.80	1	49.05	48.80	0	1,963	0.00%
2021/08/16	21	48.33	19	47.69	49.10	2	1,979	0.10%
2021/08/13	17	49.02	14	49.80	49.00	3	1,971	0.15%
2021/08/12	18	50.71	16	50.64	50.80	2	1,959	0.10%
2021/08/11	24	50.71	26	50.55	50.70	-2	1,961	-0.10%
2021/08/10	45	52.06	22	52.50	51.60	23	1,952	1.18%
2021/08/09	26	54.65	21	55.14	54.30	5	1,927	0.26%
2021/08/06	2	55.30	2	55.55	55.00	0	1,917	0.00%
2021/08/05	0	0.00	6	56.93	56.50	-6	1,906	-0.31%
2021/08/04	7	58.29	7	58.50	57.60	0	1,914	0.00%
2021/08/03	0	0.00	3	57.30	56.70	-3	1,893	-0.16%
2021/08/02	4	57.95	12	59.18	57.30	-8	1,903	-0.42%
2021/07/30	35	60.77	46	60.74	58.50	-11	1,871	-0.59%
2021/07/29	11	57.61	1	59.10	58.80	10	1,709	0.58%
2021/07/28	19	55.77	7	54.60	56.70	12	1,678	0.71%
2021/07/26	1	56.60	2	56.75	57.80	-1	1,679	-0.06%
2021/07/23	15	55.44	0	0.00	55.10	15	1,660	0.90%
2021/07/22	1	55.10	28	54.23	53.90	-27	1,667	-1.62%
2021/07/21	1	53.60	0	0.00	52.90	1	1,669	0.06%
2021/07/20	3	55.50	3	55.47	54.40	0	1,657	0.00%
2021/07/19	5	56.62	0	0.00	56.40	5	1,650	0.30%
2021/07/16	0	0.00	2	57.20	56.70	-2	1,667	-0.12%
2021/07/15	4	56.35	2	56.70	56.60	2	1,670	0.12%
2021/07/14	4	55.50	8	55.83	56.30	-4	1,678	-0.24%
2021/07/13	11	57.13	4	56.88	55.50	7	1,690	0.41%
2021/07/12	10	58.55	8	59.33	58.10	2	1,654	0.12%
2021/07/09	17	60.89	31	61.13	60.50	-14	1,593	-0.88%
2021/07/08	33	61.84	16	61.00	61.50	17	1,600	1.06%
2021/07/07	21	59.50	36	58.83	59.00	-15	1,539	-0.97%
2021/07/06	26	58.90	55	59.25	58.80	-29	1,574	-1.84%
2021/07/05	63	57.09	29	57.20	58.00	34	1,762	1.93%
2021/07/02	11	55.55	5	55.66	55.10	6	1,773	0.34%
2021/07/01	15	55.60	24	55.75	54.70	-9	1,778	-0.51%
2021/06/30	25	55.34	21	55.04	55.00	4	1,754	0.23%
2021/06/29	29	53.21	23	53.97	52.70	6	1,690	0.35%
2021/06/28	10	53.08	26.1	54.23	54.60	-16.1	1,673	-0.96%
2021/06/25	25	53.09	7.2	55.17	53.00	17.8	1,659	1.07%
2021/06/24	4	51.62	66.4	53.96	54.40	-62.4	1,574	-3.96%
2021/06/23	0	0.00	0.2	50.60	49.50	-0.2	1,519	-0.01%
2021/06/21	0	0.00	0.1	51.00	48.50	-0.1	1,543	-0.01%
2021/06/18	0	0.00	0	50.98	49.70	0	1,542	0.00%
2021/06/16	3	49.03	3	49.38	49.30	0	1,542	0.00%
2021/06/11	14	50.50	5	51.98	49.95	9	1,532	0.59%
2021/06/10	5	51.14	16	51.39	51.40	-11	1,514	-0.73%
2021/06/09	3	49.87	2	50.80	49.40	1	1,500	0.07%
2021/06/08	1	50.60	1	50.50	50.50	0	1,495	0.00%
2021/06/07	1	49.50	1	48.20	49.35	0	1,498	0.00%
2021/06/04	44	50.43	17	51.24	49.80	27	1,492	1.81%
2021/06/03	2	50.00	0	0.00	50.10	2	1,472	0.14%
2021/06/02	9	50.11	9	51.00	49.70	0	1,469	0.00%
2021/05/28	4	49.73	2	50.80	49.55	2	1,447	0.14%
2021/05/27	6	49.23	1	50.50	49.20	5	1,442	0.35%
2021/05/26	22	49.88	5	50.80	49.70	17	1,438	1.18%
2021/05/25	4	50.49	67	50.27	51.50	-63	1,420	-4.44%
2021/05/24	3	47.50	1	47.00	47.45	2	1,393	0.14%
2021/05/21	1	45.00	7	46.09	45.95	-6	1,392	-0.43%
2021/05/20	2	44.30	6	44.52	44.25	-4	1,404	-0.28%
2021/05/19	1	43.75	3	44.25	44.65	-2	1,410	-0.14%
2021/05/18	0	0.00	21	43.10	43.10	-21	1,406	-1.49%
2021/05/17	2	39.18	12	39.56	39.20	-10	1,396	-0.72%
2021/05/14	2	46.33	11	45.18	43.50	-9	1,381	-0.65%
2021/05/13	4	43.39	4	43.35	44.40	0	1,369	0.00%
2021/05/12	6	44.39	2	45.55	43.85	4	1,353	0.30%
2021/05/11	14	49.56	2	49.23	48.00	12	1,339	0.90%
2021/05/10	27	52.38	11	52.79	51.00	16	1,327	1.21%
2021/05/07	0	0.00	13	49.88	49.60	-13	1,313	-0.99%
2021/05/06	2	49.08	2	49.25	48.25	0	1,313	0.00%
2021/05/04	4	49.60	0	0.00	48.10	4	1,307	0.31%
2021/04/29	42	52.44	0	0.00	52.70	42	1,279	3.28%
2021/04/28	2	51.60	7	52.81	52.50	-5	1,275	-0.39%
2021/04/27	6	52.60	0	0.00	52.60	6	1,269	0.47%
2021/04/26	5	54.50	0	0.00	54.70	5	1,257	0.40%
2021/04/23	5	54.28	0	0.00	54.40	5	1,267	0.39%
2021/04/22	10	56.15	10	57.66	53.50	0	1,271	0.00%
2021/04/21	0	0.00	2	57.60	57.50	-2	1,249	-0.16%
2021/04/20	10	57.81	11.1	58.36	57.50	-1.1	1,242	-0.09%
2021/04/19	21.1	56.16	3	58.00	58.20	18.1	1,239	1.46%
2021/04/16	22	56.19	2.3	56.27	56.00	19.7	1,205	1.63%
2021/04/15	19	56.86	1.1	57.73	56.90	17.9	1,222	1.46%
2021/04/14	33.4	55.15	17	55.66	56.50	16.4	1,218	1.35%
2021/04/13	15	58.96	15	58.98	57.80	0	1,181	0.00%
2021/04/12	21	60.16	19	60.38	58.10	2	1,130	0.18%
2021/04/09	101	60.82	99.1	60.58	60.20	2	1,047	0.19%	大買/
2021/04/08	42	56.46	56	54.72	57.60	-14	767	-1.82%
2021/04/07	19	52.11	14	51.90	52.40	5	673	0.74%
2021/04/06	8	50.70	6	50.15	50.80	2	638	0.31%
2021/04/01	0	48.95	0	0.00	48.60	0	617	0.00%
2021/03/31	3	48.02	3	47.88	48.20	0	605	0.00%
2021/03/30	2	49.13	2	48.53	48.90	0	593	0.00%
2021/03/25	5	46.25	4	46.36	45.40	1	587	0.17%
2021/03/24	1	44.95	1	45.15	44.95	0	597	0.00%
2021/03/23	0	0.00	0.1	45.31	44.55	-0.1	601	-0.01%
2021/03/22	1	44.60	0	44.81	44.85	1	604	0.16%
2021/03/19	0	0.00	0	44.55	44.20	0	622	0.00%
2021/03/18	0	44.05	0	0.00	44.10	0	635	0.01%
2021/03/16	0	43.90	0	0.00	44.25	0	669	0.00%
2021/03/15	0	0.00	0	44.60	44.65	0	699	0.00%
2021/03/12	0	42.80	0	0.00	43.70	0	704	0.00%
2021/03/11	1	43.45	1	43.65	43.50	0	722	0.00%
2021/03/05	5	42.30	1	42.25	42.35	4	808	0.49%
2021/02/22	7	44.73	4	45.21	44.20	3	957	0.31%
2021/02/19	3	43.83	2	43.93	44.60	1	948	0.11%
2021/02/05	6	41.97	6	41.08	41.40	0	959	0.00%
2021/02/04	7	41.36	7	41.35	41.30	0	983	0.00%
2021/02/03	9	41.42	9	41.36	41.30	0	1,011	0.00%
2021/02/02	1	41.35	1	41.50	41.40	0	1,062	0.00%
2021/02/01	0	39.60	0	0.00	40.60	0	1,134	0.00%
2021/01/29	8	40.03	8	40.40	40.05	0	1,177	0.00%
2021/01/27	7	41.30	7	41.20	41.30	0	1,219	0.00%
2021/01/26	12	41.10	9	41.35	41.10	3	1,267	0.24%
2021/01/25	1	42.10	1	42.25	42.60	0	1,283	0.00%
2021/01/22	10	41.25	10	40.98	41.25	0	1,393	0.00%
2021/01/20	9	41.28	0.1	43.52	41.10	8.9	1,448	0.62%
2021/01/18	3.1	43.18	3	42.52	43.70	0.1	1,497	0.00%
2021/01/15	5	42.84	1	42.20	42.20	4	1,503	0.27%
2021/01/13	4	44.36	3.1	44.68	44.40	0.9	1,518	0.06%
2021/01/12	2	43.10	3	44.18	43.70	-1	1,563	-0.06%
2021/01/11	0	0.00	0	46.15	45.40	0	1,591	0.00%
2021/01/08	8.1	46.82	3	47.47	46.00	5.1	1,631	0.31%
2021/01/06	0	0.00	8	44.58	44.30	-8	1,659	-0.48%
2021/01/05	0	0.00	0	46.50	45.95	0	1,722	0.00%
2021/01/04	0	45.85	0	0.00	46.70	0	1,870	0.00%
2020/12/30	11	45.67	0	0.00	45.65	11	2,163	0.51%
2020/12/28	2	44.48	4	44.76	45.45	-2	2,611	-0.08%
2020/12/25	1	46.00	0	0.00	45.50	1	2,710	0.04%
2020/12/24	1	46.25	1	46.25	46.10	0	3,119	0.00%
2020/12/22	1	45.25	1	45.20	45.20	0	3,537	0.00%
2020/12/21	4	46.15	2	46.45	45.90	2	3,637	0.05%
2020/12/18	0	0.00	0.2	50.19	48.60	-0.2	3,662	-0.01%
2020/12/17	0.2	49.20	0	0.00	50.10	0.2	3,693	0.01%
2020/12/14	2	50.40	0	0.00	50.70	2	3,773	0.05%
2020/12/11	5	50.46	4	51.80	50.40	1	3,938	0.03%
2020/12/10	0	0.00	1	50.70	51.30	-1	3,967	-0.03%
2020/12/09	8	51.21	4	51.90	50.70	4	4,020	0.10%
2020/12/08	1	51.00	0	0.00	51.20	1	4,150	0.02%
2020/12/07	5	50.80	0	0.00	50.60	5	4,337	0.12%
2020/12/04	0	0.00	20	51.95	51.70	-20	4,980	-0.40%
2020/12/02	8	51.30	5	51.90	51.90	3	5,117	0.06%
2020/12/01	1	50.40	0.1	50.70	50.70	0.9	5,131	0.02%
2020/11/30	0.1	50.70	0	0.00	50.70	0.1	5,184	0.00%
2020/11/27	1	51.90	10	51.40	51.40	-9	5,216	-0.17%
2020/11/26	0	0.00	20	50.30	50.40	-20	5,261	-0.38%
2020/11/24	0	0.00	0.1	50.73	50.20	-0.1	5,376	0.00%
2020/11/23	0	0.00	1	50.70	51.10	-1	5,441	-0.02%
2020/11/20	0	0.00	5	51.50	50.90	-5	5,500	-0.09%
2020/11/19	0.1	51.08	6	51.20	51.70	-5.9	5,513	-0.11%
2020/11/18	3	49.63	4	49.55	49.55	-1	5,535	-0.02%
2020/11/17	0	0.00	1	49.15	49.05	-1	5,575	-0.02%
2020/11/16	0	0.00	0.1	49.99	49.30	-0.1	5,669	0.00%
2020/11/13	1.1	49.92	1	49.05	49.60	0.1	5,726	0.00%
2020/11/12	10	49.18	3	49.48	49.05	7	5,842	0.12%
2020/11/11	2	49.75	2	49.90	49.80	0	6,032	0.00%
2020/11/10	3	50.73	0	0.00	50.20	3	6,041	0.05%
2020/11/09	9	52.63	40	52.33	51.80	-31	6,039	-0.51%
2020/11/05	1	51.80	0	0.00	50.90	1	6,089	0.02%
2020/11/04	5	51.04	0	0.00	50.80	5	6,204	0.08%
2020/11/03	10	52.34	8	51.46	50.70	2	6,293	0.03%
2020/11/02	1	50.50	3	50.67	50.40	-2	6,533	-0.03%
2020/10/30	18	51.21	6	51.95	50.20	12	6,651	0.18%
2020/10/29	0	0.00	15	49.35	50.60	-15	6,903	-0.22%
2020/10/28	1	50.50	1	50.40	50.20	0	7,026	0.00%
2020/10/27	2	51.10	14	50.70	50.00	-12	7,187	-0.17%
2020/10/22	2	51.80	0	0.00	51.50	2	7,246	0.03%
2020/10/20	17	52.01	15	52.50	52.00	2	7,248	0.03%
2020/10/19	11	52.30	1	52.60	52.70	10	7,208	0.14%
2020/10/16	27	51.05	31	51.29	50.60	-4	7,171	-0.06%
2020/10/15	3	52.67	22	52.15	51.60	-19	7,157	-0.27%
2020/10/14	2	52.85	2	52.80	52.50	0	7,140	0.00%
2020/10/13	1	52.20	6	52.72	52.00	-5	7,134	-0.07%
2020/10/12	45	52.99	0	0.00	52.00	45	7,070	0.64%
2020/10/08	66	55.93	70	56.07	56.00	-4	6,957	-0.06%
2020/10/07	156	55.81	148	54.10	55.70	8	6,908	0.12%	大買/大賣/
2020/10/06	54	55.53	80	54.29	55.20	-26	6,877	-0.38%
2020/10/05	0	0.00	2	52.50	53.00	-2	6,569	-0.03%
2020/09/30	3	49.78	13	50.79	50.80	-10	6,483	-0.15%
2020/09/29	181	51.34	184	51.71	49.90	-3	6,440	-0.05%	大買/大賣/
2020/09/28	42	51.09	62	49.98	51.20	-20	6,078	-0.33%
2020/09/25	27	47.98	27	49.22	49.50	0	5,937	0.00%
2020/09/24	47	48.06	40	48.91	47.70	7	5,731	0.12%
2020/09/23	27	47.80	5	48.70	47.70	22	5,735	0.38%
2020/09/22	15	48.72	36	48.03	48.80	-21	5,693	-0.37%
2020/09/16	7	47.76	44	48.19	47.50	-37	5,735	-0.65%
2020/09/15	1	46.50	1	46.75	46.00	0	5,610	0.00%
2020/09/14	6	45.67	7	46.01	45.70	-1	5,582	-0.02%
2020/09/11	48	47.57	18	48.66	46.70	30	5,532	0.54%
2020/09/10	62	48.37	3	48.72	48.00	59	5,401	1.09%
2020/09/09	89	51.27	68	51.49	49.75	21	5,242	0.40%
2020/09/08	8	47.40	107	48.53	49.55	-99	4,643	-2.13%	大賣/
2020/09/07	11	45.99	7	45.25	45.05	4	4,544	0.09%
2020/09/04	11	44.53	40	45.54	45.60	-29	4,582	-0.63%
2020/09/03	35	46.37	22	46.75	45.50	13	4,645	0.28%
2020/09/02	3	44.93	9	44.94	46.20	-6	4,627	-0.13%
2020/09/01	7	44.84	6	45.22	45.40	1	4,677	0.02%
2020/08/31	33	44.93	40	45.27	44.75	-7	4,700	-0.15%
2020/08/28	10	43.79	13	44.35	43.75	-3	4,634	-0.06%
2020/08/27	36	44.01	35	44.52	44.00	1	4,627	0.02%
2020/08/26	14	43.43	15	44.14	43.45	-1	4,579	-0.02%
2020/08/25	20	43.64	5	44.80	43.00	15	4,547	0.33%
2020/08/24	18	43.71	28	44.55	43.45	-10	4,546	-0.22%
2020/08/21	6	41.68	37	42.45	42.80	-31	4,522	-0.69%
2020/08/20	58	40.30	16	40.53	39.90	42	4,556	0.92%
2020/08/19	11	44.24	11	45.99	44.10	0	4,647	0.00%
2020/08/18	63	46.57	17	46.56	46.10	46	4,627	0.99%
2020/08/17	57	47.05	42	47.01	47.25	15	4,654	0.32%
2020/08/14	3	43.57	3	43.50	43.35	0	4,594	0.00%
2020/08/13	22	43.11	22	43.57	43.65	0	4,667	0.00%
2020/08/12	8	42.58	21	43.64	44.20	-13	4,652	-0.28%
2020/08/11	21	43.07	6	43.10	42.70	15	4,607	0.33%
2020/08/10	38	45.67	22	47.74	44.20	16	4,504	0.36%
2020/08/07	63	45.43	58	45.43	45.60	5	4,360	0.11%
2020/08/06	15	44.80	69.5	46.21	46.20	-54.5	4,250	-1.28%
2020/08/05	52	42.31	58	41.14	42.30	-6	3,962	-0.15%
2020/08/04	54	42.71	45	43.90	40.50	9	3,828	0.24%
2020/08/03	11	41.30	20	41.80	41.80	-9	3,463	-0.26%
2020/07/31	11	34.83	36	36.86	38.00	-25	3,318	-0.75%
2020/07/29	6	33.30	33	33.35	33.50	-27	3,068	-0.88%
2020/07/27	11	32.40	42	32.65	32.35	-31	3,015	-1.03%
2020/07/22	1	33.25	0	0.00	33.10	1	2,983	0.03%
2020/07/21	1	33.35	0	0.00	33.25	1	2,971	0.03%
2020/07/20	4	33.13	4	33.03	33.05	0	2,937	0.00%
2020/07/17	6	32.80	6	33.95	32.70	0	2,921	0.00%
2020/07/16	0	0.00	2	33.05	33.10	-2	2,893	-0.07%
2020/07/15	0	0.00	0.1	33.00	32.90	-0.1	2,881	0.00%
2020/07/14	27	34.76	8	35.31	33.80	19	2,845	0.67%
2020/07/13	15.1	34.89	14	34.95	34.20	1.1	2,717	0.04%
2020/07/10	1	32.00	0	0.00	31.80	1	2,624	0.04%
2020/07/09	0	0.00	2	33.38	33.20	-2	2,601	-0.08%
2020/07/08	2	34.80	10	33.85	33.95	-8	2,560	-0.31%
2020/07/07	0	0.00	4	34.16	33.65	-4	2,493	-0.16%
2020/07/06	4	34.23	1	33.50	33.95	3	2,460	0.12%
2020/07/03	9	34.00	6	34.80	33.95	3	2,436	0.12%
2020/07/02	8	34.48	2	34.60	34.80	6	2,392	0.25%
2020/07/01	0	0.00	1	32.35	32.35	-1	2,277	-0.04%
2020/06/30	1	32.15	3	32.30	32.15	-2	2,259	-0.09%
2020/06/29	2	32.23	12	32.37	32.10	-10	2,241	-0.45%
2020/06/24	1	32.20	1	31.85	32.20	0	2,220	0.00%
2020/06/23	18	33.12	10	34.26	32.20	8	2,192	0.36%
2020/06/22	0	0.00	10	33.20	33.20	-10	2,045	-0.49%
2020/06/19	11	30.28	1	30.20	30.20	10	1,997	0.50%
2020/06/18	2	31.25	0	0.00	30.95	2	1,986	0.10%
2020/06/17	13	31.18	24	31.36	31.00	-11	1,980	-0.56%
2020/06/15	21	31.63	22	31.89	31.70	-1	1,926	-0.05%
2020/06/12	11	29.62	14	29.67	30.30	-3	1,867	-0.16%
2020/06/11	66	32.24	42	32.52	31.20	24	1,815	1.32%
2020/06/10	44	31.97	0	0.00	32.00	44	1,741	2.53%
2020/06/09	8	34.21	1	34.35	34.30	7	1,652	0.42%
2020/06/08	4	36.43	3	36.90	36.10	1	1,620	0.06%
2020/06/05	6	34.45	7	34.98	35.65	-1	1,521	-0.07%
2020/06/04	2	33.10	2	32.20	32.45	0	1,443	0.00%
2020/06/03	2	32.90	0	0.00	32.20	2	1,423	0.14%
2020/06/02	4	31.63	0	0.00	31.50	4	1,385	0.29%
2020/06/01	4	33.04	1	32.70	32.75	3	1,356	0.22%
2020/05/29	18	33.10	2	32.93	33.35	16	1,317	1.21%
2020/05/28	4	31.50	2	31.65	32.00	2	1,277	0.16%
2020/05/27	5	30.93	0	0.00	31.25	5	1,233	0.41%
2020/05/26	33	34.04	61	34.10	32.75	-28	1,151	-2.43%
2020/05/25	28	31.36	13	31.26	31.45	15	957	1.57%
2020/05/22	13	26.98	32	28.03	28.60	-19	911	-2.08%
2020/05/21	15	25.40	9	26.04	26.00	6	757	0.79%
2020/05/20	124	23.67	183	23.74	24.00	-59	602	-9.79%	大買/大賣/
2020/05/19	36	21.85	2	21.85	21.85	34	493	6.89%
2020/05/14	4	18.73	0	0.00	18.40	4	429	0.93%
2020/05/08	5	19.60	5	20.00	19.75	0	414	0.00%
2020/05/06	5	19.80	5	20.40	19.55	0	408	0.00%
2020/05/05	0	0.00	2	19.00	19.00	-2	386	-0.52%
2020/04/30	0	0.00	1	19.30	19.05	-1	390	-0.26%
2020/04/29	1	19.35	0	0.00	19.05	1	392	0.25%
2020/04/15	2	18.65	0	0.00	18.25	2	372	0.54%
2020/04/09	9	19.48	9	18.40	18.35	0	360	0.00%
2020/04/08	0	0.00	10	17.53	18.00	-10	337	-2.96%
2020/03/31	10	15.90	0	0.00	15.90	10	316	3.16%
2020/03/19	10	13.50	0	0.00	13.35	10	275	3.63%
2020/03/17	0	0.00	1	14.65	14.50	-1	266	-0.38%
2020/03/16	0	0.00	2	15.35	15.35	-2	272	-0.73%
2020/02/12	2	20.50	0	0.00	20.40	2	249	0.80%
2020/02/07	0	0.00	2	21.00	20.55	-2	259	-0.77%
2020/02/03	10	18.80	0	0.00	20.80	10	246	4.05%
2020/01/30	28	21.40	0	0.00	21.40	28	229	12.22%
2020/01/03	0	0.00	10	23.90	23.85	-10	257	-3.88%
2019/12/13	2	23.25	0	0.00	23.25	2	280	0.71%
2019/12/11	2	23.50	0	0.00	23.50	2	280	0.71%
2019/12/03	5	24.18	0	0.00	24.10	5	255	1.96%
2019/11/15	2	23.70	0	0.00	24.05	2	290	0.69%
2019/11/14	5	24.20	0	0.00	24.20	5	286	1.75%
2019/10/31	5	25.60	0	0.00	25.50	5	282	1.77%
2019/10/23	0	0.00	2	26.65	26.50	-2	335	-0.60%
2019/10/17	2	26.45	5	26.65	26.45	-3	347	-0.86%
2019/10/14	10	25.40	5	25.50	25.15	5	370	1.35%
2019/10/03	5	26.85	0	0.00	27.05	5	400	1.25%
2019/10/02	15	27.18	0	0.00	26.70	15	406	3.69%
2019/09/27	10	27.75	0	0.00	27.65	10	407	2.45%
2019/09/26	10	28.35	0	0.00	28.30	10	412	2.42%
2019/09/10	20	29.08	0	0.00	29.05	20	485	4.12%
2019/09/04	0	0.00	7	30.20	30.20	-7	512	-1.37%
2019/08/29	0	0.00	1	29.25	29.20	-1	545	-0.18%
2019/08/21	2	30.05	0	0.00	30.00	2	634	0.32%
2019/08/07	0	0.00	1	29.35	28.80	-1	671	-0.15%
2019/08/06	1	28.20	0	0.00	29.05	1	675	0.15%
2019/07/31	6	30.63	0	0.00	30.60	6	725	0.83%
2019/07/30	5	31.42	0	0.00	31.20	5	724	0.69%
2019/07/29	0	0.00	1	31.95	32.45	-1	719	-0.14%
2019/07/23	0	0.00	16	30.78	30.70	-16	721	-2.22%
2019/07/17	5	31.05	0	0.00	31.55	5	735	0.68%
2019/07/16	21	32.07	12	31.70	31.30	9	738	1.22%
2019/07/15	0	0.00	6	31.35	31.35	-6	729	-0.82%
2019/07/11	1	31.10	0	0.00	30.85	1	752	0.13%
2019/07/09	2	30.40	0	0.00	30.00	2	769	0.26%
2019/06/19	0	0.00	2	30.40	29.95	-2	1,828	-0.11%
2019/06/18	13	29.71	0	0.00	29.85	13	1,856	0.70%
2019/06/17	1	29.85	18	30.25	29.75	-17	1,858	-0.91%
2019/06/06	2	29.15	0	0.00	29.55	2	2,005	0.10%
2019/05/31	0	0.00	5	29.71	30.00	-5	1,997	-0.25%
2019/05/29	0	0.00	1	27.35	27.10	-1	1,996	-0.05%
2019/05/27	6	26.70	0	0.00	26.70	6	2,025	0.30%
2019/05/23	4	27.85	10	27.65	27.65	-6	2,047	-0.29%
2019/05/22	5	28.49	2	29.05	28.40	3	2,080	0.14%
2019/05/21	0	0.00	1	28.00	28.90	-1	2,146	-0.05%
2019/05/20	3	28.05	0	0.00	28.05	3	2,301	0.13%
2019/05/17	9	28.94	12	29.24	28.70	-3	2,337	-0.13%
2019/05/16	0	0.00	10	30.07	29.60	-10	2,383	-0.42%
2019/05/14	4	28.88	1	29.45	29.40	3	2,455	0.12%
2019/05/13	0	0.00	11	29.59	29.60	-11	2,537	-0.43%
2019/05/10	3	29.35	0	0.00	29.45	3	2,540	0.12%
2019/05/09	41	29.97	1	29.80	29.65	40	2,548	1.57%
2019/05/08	4	31.21	1	31.20	31.20	3	2,536	0.12%
2019/05/07	0	0.00	1	32.40	32.20	-1	2,545	-0.04%
2019/05/06	2	32.18	39	32.37	32.20	-37	2,599	-1.42%
2019/04/29	2	33.15	20	33.74	33.00	-18	2,772	-0.65%
2019/04/26	0	0.00	1	34.60	34.00	-1	2,831	-0.04%
2019/04/18	3	35.33	0	0.00	35.40	3	3,368	0.09%
2019/04/16	1	37.05	0	0.00	37.00	1	3,395	0.03%
2019/04/12	2	36.40	0	0.00	36.50	2	3,473	0.06%
2019/04/11	1	38.15	0	0.00	37.10	1	3,537	0.03%
2019/04/10	0	0.00	2	37.70	38.05	-2	3,552	-0.06%
2019/04/03	2	37.30	1	37.35	37.05	1	3,644	0.03%
2019/04/02	1	37.10	0	0.00	37.05	1	3,744	0.03%
2019/04/01	0	0.00	5	37.36	36.70	-5	3,944	-0.13%
2019/03/29	18	37.84	11	38.55	37.45	7	4,037	0.17%
2019/03/28	9	39.48	9	38.95	38.55	0	4,070	0.00%
2019/03/27	4	39.64	37	39.78	39.10	-33	4,024	-0.82%
2019/03/26	3	39.12	2	38.88	38.35	1	3,878	0.03%
2019/03/25	29	39.28	517	39.04	39.50	-488	3,844	-12.69%	大賣/鉅額交易
2019/03/22	512	39.24	6	39.01	39.25	506	3,541	14.29%	大買/鉅額交易
2019/03/18	10	35.65	10	35.30	35.30	0	3,390	0.00%
2019/03/14	0	0.00	9	35.92	35.35	-9	3,469	-0.26%
2019/03/12	19	35.32	10.2	35.10	35.10	8.9	3,480	0.25%
2019/03/11	1	34.05	1	33.85	34.10	0	3,517	0.00%
2019/03/08	9	33.51	8	32.95	33.85	1	3,578	0.03%
2019/03/07	3	33.15	0	0.00	33.15	3	3,607	0.08%
2019/02/27	1	34.40	5	34.45	34.40	-4	3,723	-0.11%
2019/02/25	5	35.13	7	35.50	35.00	-2	3,729	-0.05%
2019/02/21	4	36.10	5	36.06	35.70	-1	3,764	-0.03%
2019/02/20	2	36.13	0	0.00	36.00	2	3,818	0.05%
2019/02/19	3	37.35	1	35.55	35.75	2	3,829	0.05%
2019/02/18	4	35.15	5	35.45	34.80	-1	3,803	-0.03%
2019/02/15	3	34.80	8	35.76	35.40	-5	3,952	-0.13%
2019/02/14	3	35.75	0	0.00	34.50	3	4,107	0.07%
2019/02/13	1	34.60	0	0.00	34.90	1	4,148	0.02%
2019/02/12	2	34.65	10	34.23	34.90	-8	4,157	-0.19%
2019/02/11	4	33.33	6	33.49	33.20	-2	4,077	-0.05%
2019/01/30	2	33.55	0	0.00	33.40	2	4,080	0.05%
2019/01/29	18	33.78	18	34.19	33.70	0	4,087	0.00%
2019/01/28	0	0.00	7	33.88	33.70	-7	4,140	-0.17%
2019/01/25	25	34.11	24	34.68	33.75	1	4,144	0.02%
2019/01/24	5	34.06	6	34.58	34.45	-1	4,096	-0.02%
2019/01/23	6	34.13	7	32.74	33.85	-1	4,043	-0.02%
2019/01/22	6	32.65	0	0.00	32.65	6	3,963	0.15%
2019/01/21	1	33.10	0	0.00	33.10	1	3,951	0.03%
2019/01/18	4	33.49	2	33.35	33.70	2	3,928	0.05%
2019/01/17	43	34.88	26	35.47	34.10	17	3,869	0.44%
2019/01/16	0	0.00	7	34.44	34.70	-7	3,492	-0.20%
2019/01/14	6	31.35	6	31.42	31.00	0	3,405	0.00%
2019/01/11	3	32.20	0	0.00	31.90	3	3,395	0.09%
2019/01/10	13	32.70	13	32.40	32.80	0	3,402	0.00%
2019/01/09	0	0.00	1	32.25	32.40	-1	3,394	-0.03%
2019/01/08	13	32.42	13	33.00	32.00	0	3,391	0.00%
2019/01/07	0	0.00	2	33.05	32.65	-2	3,379	-0.06%
2019/01/04	1	33.20	0	0.00	32.55	1	3,368	0.03%
2019/01/03	4	32.45	26	32.78	33.80	-22	3,310	-0.66%
2019/01/02	6	31.50	0	0.00	31.55	6	3,251	0.18%
2018/12/28	20	32.50	17	33.37	32.60	3	3,222	0.09%
2018/12/27	8	33.86	22	34.02	33.40	-14	3,198	-0.44%
2018/12/26	21	32.66	13	34.57	32.10	8	3,136	0.26%
2018/12/25	9	33.99	9	34.37	34.00	0	3,083	0.00%
2018/12/24	25	36.55	22	35.95	35.10	3	2,988	0.10%
2018/12/22	13	32.75	2	33.45	33.45	11	2,789	0.39%
2018/12/21	7	29.41	0	0.00	30.45	7	2,764	0.25%
2018/12/20	14	28.13	13	28.01	27.70	1	2,725	0.04%
2018/12/19	3	28.95	3	29.25	29.10	0	2,733	0.00%
2018/12/18	9	29.38	3	29.85	29.10	6	2,735	0.22%
2018/12/17	20	30.83	20	31.06	30.60	0	2,738	0.00%
2018/12/14	13	31.72	11	31.78	31.85	2	2,751	0.07%
2018/12/13	14	33.86	20	34.68	33.40	-6	2,705	-0.22%
2018/12/12	11	34.34	6	34.80	34.25	5	2,677	0.19%
2018/12/11	13	35.72	11	35.58	35.30	2	2,643	0.08%
2018/12/10	4	35.11	4	34.96	34.65	0	2,601	0.00%
2018/12/07	1	33.00	0	0.00	33.00	1	2,523	0.04%
2018/12/06	17	32.70	20	34.73	32.40	-3	2,485	-0.12%
2018/12/04	0	0.00	2	40.45	37.00	-2	2,387	-0.08%
2018/12/03	2	39.25	16	40.49	38.70	-14	2,291	-0.61%
2018/11/29	0	0.00	2	41.55	41.55	-2	2,162	-0.09%
2018/11/28	2	38.60	0	0.00	37.80	2	2,116	0.09%
2018/11/27	6	39.00	0	0.00	38.25	6	2,089	0.29%
2018/11/26	0	0.00	1	38.20	38.25	-1	2,033	-0.05%
2018/11/23	0	0.00	25	34.98	34.80	-25	1,978	-1.26%
2018/11/22	0	0.00	5	35.00	34.10	-5	1,963	-0.25%
2018/11/20	10	35.10	101	33.22	35.00	-91	1,928	-4.72%	大賣/
2018/11/19	73	39.79	14	34.02	34.00	59	1,883	3.13%
2018/11/16	154	37.09	23	36.88	37.30	131	1,794	7.30%	大買/鉅額交易
2018/11/15	51	32.92	10	33.95	33.95	41	1,714	2.39%
2018/11/14	32	29.73	229	29.37	30.90	-197	1,583	-12.44%	大賣/鉅額交易
2018/11/13	251	27.72	10	28.00	28.10	241	1,394	17.28%	大買/鉅額交易
2018/11/12	0	0.00	20	25.55	25.55	-20	1,187	-1.68%
2018/11/09	0	0.00	10	23.25	23.25	-10	1,094	-0.91%
2018/11/08	5	21.50	5	21.35	21.15	0	1,058	0.00%
2018/11/07	3	20.85	18	20.60	21.00	-15	1,070	-1.40%
2018/11/05	20	22.15	0	0.00	21.00	20	1,041	1.92%
2018/11/02	0	0.00	29	20.65	20.80	-29	973	-2.98%
2018/11/01	5	19.16	2	18.95	18.95	3	948	0.32%
2018/10/31	3	18.55	3	18.80	18.85	0	936	0.00%
2018/10/30	10	18.54	4	18.55	18.45	6	929	0.65%
2018/10/29	3	18.90	3	18.85	19.00	0	915	0.00%
2018/10/26	9	18.63	7	18.77	18.45	2	904	0.22%
2018/10/25	5	18.60	17	18.60	18.25	-12	890	-1.35%
2018/10/24	5	19.85	11	20.57	19.85	-6	876	-0.68%
2018/10/11	45	18.00	20	18.08	18.00	25	685	3.65%
2018/10/09	23	20.52	8	19.90	19.95	15	663	2.26%
2018/10/08	5	22.00	1	22.40	21.55	4	631	0.63%
2018/10/05	15	21.67	16	22.05	22.00	-1	617	-0.16%
2018/10/04	23	23.23	16	22.81	22.85	7	596	1.17%
2018/10/03	21	23.93	3	24.47	23.60	18	585	3.07%
2018/10/02	18	24.37	0	0.00	24.60	18	569	3.16%
2018/10/01	17	24.39	16	25.70	24.30	1	551	0.18%
2018/09/27	10	25.90	3	25.00	25.90	7	420	1.66%
2018/09/21	3	23.30	0	0.00	23.50	3	324	0.92%
2018/09/20	5	24.10	0	0.00	24.10	5	282	1.77%
2018/09/10	3	29.90	0	0.00	29.80	3	246	1.22%
2018/08/28	0	0.00	1	32.50	35.25	-1	286	-0.35%
2018/08/21	2	31.18	0	0.00	31.60	2	285	0.70%
2018/08/20	2	31.55	0	0.00	31.00	2	286	0.70%
2018/08/14	5	31.00	0	0.00	30.45	5	279	1.79%
2018/07/23	10	40.00	0	0.00	40.00	10	355	2.81%
2018/06/11	0	0.00	3	44.85	44.05	-3	503	-0.60%
2018/06/08	6	46.75	12	46.83	47.30	-6	481	-1.25%
2018/06/04	0	0.00	0.4	42.40	42.70	-0.4	491	-0.08%
2018/05/30	4	43.44	0	0.00	43.85	4	602	0.66%
2018/05/22	2	46.30	0	0.00	46.25	2	625	0.32%
2018/05/21	1	46.15	0	0.00	46.10	1	635	0.16%
2018/05/17	1	47.25	3	47.50	46.65	-2	669	-0.30%
2018/05/16	2	44.15	2	43.50	45.95	0	656	0.00%
2018/05/15	2	42.30	0	0.00	41.80	2	641	0.31%
2018/05/14	2	46.35	0	0.00	46.40	2	649	0.31%
2018/05/10	0	0.00	1	57.40	57.20	-1	643	-0.16%
2018/04/27	0	0.00	1	59.50	59.30	-1	925	-0.11%
2018/04/26	0	0.00	5	59.06	58.50	-5	994	-0.50%
2018/04/19	2	63.00	0	0.00	63.00	2	1,252	0.16%
2018/04/17	2	63.50	0	0.00	62.90	2	1,360	0.15%
2018/04/12	0	0.00	1	59.50	60.40	-1	1,489	-0.07%
2018/04/09	0	0.00	1	70.50	69.40	-1	1,569	-0.06%
2018/04/03	1	69.80	0	0.00	69.90	1	1,608	0.06%
2018/04/02	0	0.00	1	67.50	68.00	-1	1,696	-0.06%
2018/03/29	10	68.50	1	68.50	68.20	9	1,820	0.49%
2018/03/27	10	71.40	2	68.50	68.40	8	1,886	0.42%
2018/03/26	1	72.70	0	0.00	72.70	1	1,933	0.05%
2018/03/22	1	83.00	1	83.50	83.00	0	2,004	0.00%
2018/03/15	0	0.00	1	83.80	83.40	-1	2,077	-0.05%
2018/03/14	1	83.00	2	83.55	82.90	-1	2,111	-0.05%
2018/03/13	1	83.20	1	84.00	83.20	0	2,130	0.00%
2018/03/12	1	83.60	0	0.00	83.60	1	2,150	0.05%
2018/03/09	0	0.00	2	82.30	84.20	-2	2,155	-0.09%
2018/03/08	1	81.30	1	84.40	81.30	0	2,147	0.00%
2018/03/07	1	82.90	0	0.00	82.90	1	2,144	0.05%
2018/03/06	9	88.98	2	85.30	83.50	7	2,129	0.33%
2018/03/05	11	83.80	0	0.00	83.80	11	2,075	0.53%
2018/02/27	0	0.00	5	75.56	75.00	-5	2,053	-0.24%
2018/02/26	5	76.40	0	0.00	75.50	5	2,055	0.24%
2018/02/22	2	76.40	0	0.00	76.20	2	2,078	0.10%
2018/02/21	0	0.00	1	75.80	76.20	-1	2,081	-0.05%
2018/02/12	0	0.00	1	74.20	73.00	-1	2,084	-0.05%
2018/02/09	0	0.00	1	79.00	78.80	-1	2,078	-0.05%
2018/02/07	1	81.00	30	81.18	79.10	-29	2,105	-1.38%
2018/02/06	0	0.00	60	80.79	77.90	-60	2,124	-2.82%
2018/02/05	1	86.40	0	0.00	86.50	1	2,119	0.05%
2018/02/02	1	88.30	2	90.30	88.30	-1	2,138	-0.05%
2018/02/01	1	89.10	1	94.00	89.10	0	2,168	0.00%
2018/01/31	3	88.60	1	88.00	92.00	2	2,168	0.09%
2018/01/30	1	86.20	1	83.90	86.20	0	2,122	0.00%
2018/01/29	1	84.00	0	0.00	83.90	1	2,115	0.05%
2018/01/26	0	0.00	20	84.37	85.50	-20	2,109	-0.95%
2018/01/25	0	0.00	1	88.40	86.50	-1	2,093	-0.05%
2018/01/24	2	86.70	65	87.00	86.40	-63	2,082	-3.03%
2018/01/23	20	91.41	26	91.07	89.60	-6	2,053	-0.29%
2018/01/22	1	90.30	30	93.49	90.30	-29	2,040	-1.42%
2018/01/19	20	95.90	0	0.00	97.40	20	2,035	0.98%
2018/01/18	1	89.80	1	95.40	91.20	0	2,038	0.00%
2018/01/17	20	94.45	2	89.60	93.60	18	2,023	0.89%
2018/01/16	0	0.00	1	86.10	86.80	-1	1,987	-0.05%
2018/01/15	0	0.00	30	82.16	83.00	-30	2,004	-1.50%
2018/01/12	64	78.80	45	83.48	79.00	19	2,025	0.94%
2018/01/11	16	80.20	97	78.92	80.20	-81	2,080	-3.89%
2018/01/10	8	80.00	9	78.19	80.00	-1	2,054	-0.05%
2018/01/08	75	81.41	33	78.93	83.50	42	2,032	2.07%
2018/01/05	42	73.65	0	0.00	76.50	42	2,004	2.09%
2018/01/04	60	70.76	2	68.85	71.90	58	2,020	2.87%
2018/01/03	109	69.55	1	68.00	69.20	108	2,023	5.34%	大買/鉅額交易
2018/01/02	0	0.00	3	65.33	66.50	-3	2,050	-0.15%