士紙 (1903)-永豐金券商分點個股進出

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

士紙

(1903)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

士紙 (1903)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	53.80	1	53.30	54.10	1	172	0.58%
2024/11/19	9	53.61	0	54.00	53.60	9	173	5.18%
2024/11/18	3	53.17	4	53.88	53.30	-1	174	-0.57%
2024/11/15	0	0.00	3	53.03	53.20	-3	175	-1.71%
2024/11/13	1	53.10	1	53.10	53.10	0	174	0.00%
2024/11/12	8	53.59	0	0.00	53.10	8	174	4.59%
2024/11/07	2	54.90	4	55.25	54.90	-2	174	-1.15%
2024/11/06	2	54.60	0	0.00	54.80	2	176	1.13%
2024/11/04	0	55.10	2	54.95	54.30	-2	184	-1.08%
2024/11/01	3	53.77	8	54.14	55.10	-5	194	-2.58%
2024/10/30	1	54.40	0	0.00	54.30	1	194	0.51%
2024/10/29	2	54.50	3	54.17	54.50	-1	197	-0.51%
2024/10/28	0	0.00	1	54.80	54.70	-1	198	-0.50%
2024/10/25	2	54.95	1	55.20	54.90	1	201	0.50%
2024/10/24	1	55.10	2	55.25	55.10	-1	207	-0.48%
2024/10/23	0	56.60	3	56.07	55.60	-3	210	-1.43%
2024/10/21	2	56.40	1	56.50	56.70	1	217	0.46%
2024/10/18	6	56.67	4	56.70	56.30	2	224	0.89%
2024/10/17	4	56.73	3	56.57	56.90	1	230	0.43%
2024/10/16	4	55.58	3	55.90	55.90	1	234	0.43%
2024/10/15	6	56.55	1	56.50	56.70	5	232	2.15%
2024/10/14	0	0.00	4	56.83	56.90	-4	232	-1.72%
2024/10/09	1	56.30	1	56.10	57.00	0	232	0.00%
2024/10/08	6	55.97	11	56.40	56.90	-5	230	-2.17%
2024/10/07	2	55.65	2	56.35	56.80	0	233	0.00%
2024/10/04	2	55.40	8	55.75	56.20	-6	235	-2.55%
2024/10/01	4	55.45	1	56.10	55.70	3	236	1.27%
2024/09/30	6	56.93	0	0.00	57.00	6	244	2.46%
2024/09/27	7	57.00	2	57.30	57.30	5	245	2.04%
2024/09/26	9	56.44	1	56.70	56.50	8	242	3.29%
2024/09/25	11	56.30	4	56.33	56.50	7	239	2.92%
2024/09/24	1	55.20	1	55.40	56.40	0	236	0.00%
2024/09/23	4	55.23	1	55.10	55.40	3	241	1.24%
2024/09/20	17	54.61	14	54.78	55.30	3	242	1.24%
2024/09/19	7	56.23	0	0.00	56.70	7	231	3.02%
2024/09/18	5	56.10	0	0.00	56.40	5	232	2.16%
2024/09/16	0	0.00	2	56.30	56.50	-2	232	-0.86%
2024/09/12	3	55.17	0	0.00	54.30	3	243	1.23%
2024/09/11	0	0.00	7	54.40	54.50	-7	246	-2.83%
2024/09/10	1	53.70	1	54.00	54.20	0	255	0.00%
2024/09/09	1	53.50	11	53.55	53.90	-10	261	-3.83%
2024/09/06	0	0.00	2	54.60	54.40	-2	262	-0.76%
2024/09/05	6	55.70	18	55.79	55.10	-12	269	-4.45%
2024/09/04	2	56.50	12	56.02	56.30	-10	274	-3.65%
2024/09/03	4	58.80	4	59.10	58.90	0	276	0.00%
2024/09/02	0	0.00	2	58.40	59.20	-2	281	-0.71%
2024/08/30	3	57.83	2	58.30	58.80	1	284	0.35%
2024/08/29	0	0.00	1	56.90	57.30	-1	287	-0.35%
2024/08/28	3	56.90	1	57.30	57.30	2	291	0.69%
2024/08/27	2	56.65	7	56.84	57.10	-5	301	-1.66%
2024/08/26	2	56.50	4	56.90	56.80	-2	306	-0.65%
2024/08/23	6	55.98	2	55.95	56.80	4	308	1.29%
2024/08/22	1	55.60	4	56.25	56.80	-3	315	-0.95%
2024/08/21	3	55.77	1	55.70	56.20	2	326	0.61%
2024/08/20	7	55.63	13	55.72	55.50	-6	337	-1.78%
2024/08/19	3	56.47	1	56.90	56.00	2	357	0.55%
2024/08/16	8	56.46	0	0.00	56.70	8	362	2.21%
2024/08/15	5	55.80	1	55.90	55.80	4	370	1.08%
2024/08/14	13	55.19	2.2	55.28	55.50	10.8	385	2.80%
2024/08/13	8	55.06	0	0.00	54.90	8	426	1.88%
2024/08/12	0	0.00	2	55.50	55.00	-2	451	-0.44%
2024/08/09	2	55.55	10	55.00	54.90	-8	457	-1.75%
2024/08/08	2	54.95	8	54.81	54.40	-6	463	-1.30%
2024/08/07	0.5	55.00	2	54.95	55.80	-1.5	470	-0.32%
2024/08/06	9	53.36	5	53.38	54.10	4	492	0.81%
2024/08/05	5	54.40	3	54.70	53.50	2	503	0.40%
2024/08/02	0.1	59.70	6	58.77	58.80	-5.9	510	-1.16%
2024/08/01	9	60.02	0	60.30	60.30	9	538	1.67%
2024/07/31	2	59.40	2	59.80	59.60	0	563	0.00%
2024/07/29	5	58.04	22	57.41	58.30	-17	679	-2.50%
2024/07/26	4	58.36	10	58.54	58.30	-6	725	-0.82%
2024/07/23	33	59.48	14.1	59.66	59.40	18.9	851	2.22%
2024/07/22	4	58.48	1	58.90	58.50	3	863	0.35%
2024/07/19	10	58.92	0	0.00	58.60	10	872	1.15%
2024/07/18	62	61.11	67	60.42	60.90	-5	883	-0.57%
2024/07/17	0	61.00	46.2	60.95	61.00	-46.2	930	-4.96%
2024/07/16	11	60.36	2	61.00	60.10	9	1,004	0.90%
2024/07/15	37	60.21	0	0.00	60.70	37	1,041	3.55%
2024/07/12	0	60.90	0	61.00	59.90	0	1,052	0.00%
2024/07/11	2	59.10	1	59.50	59.60	1	1,052	0.10%
2024/07/09	4	58.50	2	58.65	59.00	2	1,060	0.19%
2024/07/08	1	59.90	0	0.00	59.30	1	1,058	0.09%
2024/07/04	1	60.80	7	61.67	60.70	-6	1,063	-0.56%
2024/07/03	3	59.67	8	59.53	60.10	-5	1,062	-0.47%
2024/07/02	4	59.43	1	60.70	59.20	3	1,077	0.28%
2024/07/01	7	60.36	0	0.00	60.10	7	1,076	0.65%
2024/06/28	1	60.01	0	0.00	60.20	1	1,088	0.09%
2024/06/27	1	60.50	0	0.00	59.80	1	1,100	0.09%
2024/06/26	0	61.50	0	0.00	61.30	0	1,095	0.00%
2024/06/24	1	61.70	1	61.60	61.60	0	1,107	0.00%
2024/06/21	0	0.00	5	62.00	62.00	-5	1,105	-0.45%
2024/06/20	2	61.50	2	61.20	61.60	0	1,105	0.00%
2024/06/19	6	61.29	0	0.00	61.20	6	1,101	0.55%
2024/06/18	1	61.90	0	0.00	61.90	1	1,094	0.09%
2024/06/17	2.5	62.28	0	0.00	62.10	2.5	1,092	0.23%
2024/06/14	1	63.39	0	0.00	63.00	1	1,085	0.09%
2024/06/13	6	63.00	0	0.00	63.20	6	1,079	0.56%
2024/06/12	3	61.83	4	62.65	62.90	-1	1,076	-0.09%
2024/06/11	0	63.80	0	0.00	63.20	0	1,068	0.00%
2024/06/07	6	65.75	0	0.00	65.30	6	1,063	0.56%
2024/06/06	4	63.90	4	64.18	64.00	0	1,054	0.00%
2024/06/05	1	64.61	1	65.00	64.40	0	1,045	0.00%
2024/06/04	2	64.85	7	64.67	64.80	-5	1,043	-0.48%
2024/06/03	1	64.70	2	65.10	64.60	-1	1,040	-0.10%
2024/05/31	1	65.80	4	65.15	64.60	-3	1,035	-0.29%
2024/05/30	1	63.70	1	64.30	63.90	0	1,028	0.00%
2024/05/29	3	63.33	1	64.00	63.50	2	1,027	0.19%
2024/05/28	3	63.93	1.1	64.05	63.80	1.9	1,026	0.18%
2024/05/27	7	64.27	8	64.06	64.00	-1	1,019	-0.10%
2024/05/24	2	62.00	6	62.65	63.40	-4	1,010	-0.40%
2024/05/23	7	62.92	0	0.00	61.90	7	999	0.70%
2024/05/22	1	65.70	11.6	65.88	65.70	-10.6	981	-1.08%
2024/05/21	4	66.00	3.4	65.95	65.60	0.6	978	0.06%
2024/05/20	6	66.60	5	66.68	67.10	1	971	0.10%
2024/05/17	3.2	69.02	8.2	69.07	68.10	-5	955	-0.52%
2024/05/16	2	64.90	39	65.38	65.20	-37	917	-4.03%
2024/05/15	5	63.24	5.6	62.73	63.30	-0.6	896	-0.06%
2024/05/14	2	62.55	19	63.00	62.20	-17	892	-1.90%
2024/05/13	6	63.47	29	63.31	63.10	-23	886	-2.59%
2024/05/10	3.2	63.68	4	63.53	64.30	-0.8	879	-0.09%
2024/05/09	39	63.02	9.1	62.95	61.60	29.9	856	3.49%
2024/05/08	1.6	64.10	0	0.00	63.30	1.6	841	0.19%
2024/05/07	40.7	65.31	43	64.58	64.30	-2.3	828	-0.28%
2024/05/06	16.3	67.65	32	67.24	67.50	-15.7	799	-1.96%
2024/05/03	76	68.93	28.5	69.40	68.70	47.5	772	6.15%
2024/05/02	2	68.40	9	67.75	68.20	-7	717	-0.98%
2024/04/30	8	65.25	70.1	65.52	65.60	-62	654	-9.48%
2024/04/29	34.1	65.58	37.9	66.81	67.70	-3.7	603	-0.62%
2024/04/26	7	60.89	8	61.39	61.80	-1	474	-0.22%
2024/04/25	8	61.10	2	60.75	60.60	6	457	1.30%
2024/04/24	7	60.63	2	60.60	61.00	5	447	1.12%
2024/04/23	16.1	61.03	18.1	61.01	61.50	-1.9	434	-0.45%
2024/04/22	21.5	62.04	31.3	62.11	60.60	-9.8	384	-2.54%
2024/04/19	22.4	60.68	16.1	57.40	57.70	6.3	307	2.05%
2024/04/18	1	59.80	23.4	58.75	60.00	-22.4	268	-8.34%
2024/04/17	10	56.37	1	56.40	56.20	9	256	3.50%
2024/04/16	37.4	56.19	0.1	55.60	55.60	37.3	258	14.44%
2024/04/15	3.2	58.35	15	58.17	58.00	-11.8	255	-4.62%
2024/04/12	2.1	58.20	9	59.40	59.20	-6.9	252	-2.73%
2024/04/11	32.2	58.50	3.2	58.88	58.20	29	251	11.53%
2024/04/10	9	59.77	4	59.95	59.50	5	248	2.00%
2024/04/09	29	59.51	1	59.80	59.30	28	245	11.42%
2024/04/08	10	58.99	1.1	59.13	60.90	8.9	245	3.63%
2024/04/03	8.1	57.49	1	57.40	57.40	7.1	238	2.97%
2024/04/02	4	59.07	6	59.32	58.60	-2	247	-0.81%
2024/04/01	1	58.40	1.1	57.96	57.60	-0.1	236	-0.04%
2024/03/29	0	0.00	5	56.50	56.00	-5	223	-2.23%
2024/03/28	0	0.00	1	56.50	56.50	-1	222	-0.45%
2024/03/27	2	55.95	0.3	55.53	56.50	1.7	220	0.79%
2024/03/26	0	0.00	1	54.20	54.00	-1	211	-0.47%
2024/03/22	19	53.26	0.2	53.40	53.30	18.8	220	8.53%
2024/03/21	0	53.50	0	0.00	53.50	0	246	0.00%
2024/03/20	0	0.00	3	53.57	53.90	-3	252	-1.19%
2024/03/19	2.1	52.70	0	0.00	52.70	2.1	253	0.81%
2024/03/13	0.1	53.20	1	53.40	53.30	-0.9	259	-0.34%
2024/03/12	1	54.00	0.2	54.10	53.80	0.8	260	0.32%
2024/03/11	1	52.80	1	53.20	53.10	0	260	0.00%
2024/03/08	0	0.00	2.4	53.04	53.00	-2.4	261	-0.93%
2024/03/05	0	53.60	3	53.30	52.60	-3	264	-1.13%
2024/03/04	1.2	53.47	0	0.00	53.20	1.2	264	0.45%
2024/03/01	0	52.91	0	0.00	52.50	0	262	0.00%
2024/02/26	0	53.90	0	0.00	53.10	0	264	0.00%
2024/02/23	0	53.70	0	0.00	53.40	0	265	0.00%
2024/02/22	1.1	53.87	2	53.80	53.90	-0.9	265	-0.34%
2024/02/21	1	54.20	0	0.00	53.50	1	264	0.38%
2024/02/20	0.3	54.50	0	0.00	53.80	0.3	263	0.11%
2024/02/16	2	53.70	6	54.63	53.90	-4	270	-1.48%
2024/02/02	2	52.90	2	53.25	53.30	0	267	0.00%
2024/02/01	0	0.00	5	53.80	53.50	-5	267	-1.87%
2024/01/31	0	0.00	1	53.60	53.30	-1	266	-0.38%
2024/01/30	5	53.10	0	0.00	53.00	5	265	1.88%
2024/01/29	0	0.00	2	54.35	53.70	-2	266	-0.75%
2024/01/25	4	53.30	0	0.00	53.70	4	272	1.47%
2024/01/24	1	53.60	1	53.90	53.90	0	273	0.00%
2024/01/19	0	0.00	4	52.93	53.00	-4	279	-1.43%
2024/01/18	5	52.26	1	52.61	52.30	4	281	1.41%
2024/01/17	0.6	52.54	0	0.00	52.00	0.6	281	0.22%
2024/01/12	0	54.50	0	0.00	54.00	0	284	0.00%
2024/01/11	1	54.40	1	54.00	54.00	0	285	0.00%
2024/01/10	0.2	54.50	0	0.00	54.00	0.2	288	0.08%
2024/01/09	1.1	55.11	0	0.00	55.00	1.1	288	0.39%
2024/01/08	0	0.00	0.1	57.10	56.30	-0.1	292	-0.04%
2024/01/04	0.1	56.10	5	56.58	56.10	-5	296	-1.67%
2024/01/03	0	55.90	3	55.70	56.00	-3	296	-1.00%
2024/01/02	0.3	56.00	2	56.10	56.50	-1.7	294	-0.57%
2023/12/29	3.1	57.92	2	58.55	57.50	1.1	287	0.39%
2023/12/28	9.1	58.05	9	58.26	58.20	0.1	283	0.02%
2023/12/27	1	56.60	0	0.00	56.70	1	278	0.36%
2023/12/26	2	57.10	0	57.40	57.30	2	279	0.70%
2023/12/22	4.1	56.41	1	56.70	56.40	3.1	287	1.06%
2023/12/21	0	57.30	6.1	57.51	56.90	-6.1	288	-2.10%
2023/12/20	2	57.30	0	0.00	57.80	2	289	0.69%
2023/12/19	4.1	57.42	6	57.28	57.20	-1.9	288	-0.66%
2023/12/18	6.2	59.08	6	58.92	58.70	0.2	287	0.07%
2023/12/15	6	57.25	3	57.30	57.70	3	265	1.13%
2023/12/14	0	0.00	2	56.20	56.70	-2	265	-0.75%
2023/12/13	2	55.70	0	56.00	55.70	2	264	0.75%
2023/12/12	0	0.00	5	55.86	56.00	-5	281	-1.78%
2023/12/11	12	55.44	0	0.00	55.40	12	341	3.52%
2023/12/08	0.1	56.00	0	0.00	55.80	0.1	359	0.02%
2023/12/07	0	0.00	2	57.20	56.30	-2	357	-0.56%
2023/12/05	0	0.00	1	56.90	56.90	-1	363	-0.27%
2023/12/04	0	0.00	1	56.50	56.60	-1	367	-0.27%
2023/11/30	1	55.80	3	55.90	55.80	-2	375	-0.53%
2023/11/28	1	56.80	5	56.50	56.40	-4	389	-1.04%
2023/11/27	1	56.10	1	56.40	56.00	0	414	0.00%
2023/11/22	1	56.70	5	56.60	56.70	-4	519	-0.77%
2023/11/21	2	56.50	0	0.00	56.30	2	522	0.38%
2023/11/16	3	55.90	0.5	55.73	56.00	2.5	543	0.46%
2023/11/15	0	0.00	2	55.55	56.40	-2	546	-0.37%
2023/11/14	1	54.90	1	54.80	54.90	0	551	0.00%
2023/11/13	0	0.00	1	53.80	54.20	-1	557	-0.18%
2023/11/10	2	54.60	0	0.00	54.80	2	563	0.36%
2023/11/09	1	54.20	10	54.29	54.10	-9	567	-1.59%
2023/11/03	0.1	53.60	3	53.87	53.50	-2.9	622	-0.47%
2023/11/02	0.2	52.80	0	0.00	52.30	0.2	631	0.03%
2023/11/01	0.2	52.10	0	0.00	52.00	0.2	654	0.03%
2023/10/31	3.5	52.11	92	52.36	51.20	-88.5	674	-13.13%
2023/10/27	0	0.00	5	53.20	53.00	-5	797	-0.63%
2023/10/25	5	53.20	0	0.00	53.30	5	1,047	0.48%
2023/10/24	0	0.00	28	53.00	53.00	-28	1,256	-2.23%
2023/10/23	2	52.70	3	53.03	52.70	-1	1,437	-0.07%
2023/10/20	3	52.60	1	52.50	53.00	2	1,505	0.13%
2023/10/18	0	55.00	1	54.60	54.40	-1	1,678	-0.06%
2023/10/17	2	55.75	1	55.60	55.30	1	1,676	0.06%
2023/10/16	1	56.20	2	56.25	56.50	-1	1,674	-0.06%
2023/10/13	1	57.10	2	56.50	55.50	-1	1,669	-0.06%
2023/10/06	1.2	55.83	1	55.80	55.80	0.2	1,669	0.01%
2023/10/03	93	57.27	2	56.65	55.80	91	1,672	5.44%
2023/10/02	2	55.95	0	0.00	55.80	2	1,670	0.12%
2023/09/28	7	56.20	3	56.20	55.60	4	1,683	0.24%
2023/09/27	0	55.40	2	55.50	55.00	-2	1,725	-0.12%
2023/09/26	2	55.01	2	55.40	54.80	0	1,731	0.00%
2023/09/25	4.1	54.63	1	54.60	54.60	3.1	1,734	0.18%
2023/09/22	0	55.00	0	0.00	54.90	0	1,731	0.00%
2023/09/21	6.1	54.32	2	54.90	54.50	4.1	1,731	0.23%
2023/09/20	3.2	55.41	0.6	55.46	55.40	2.6	1,732	0.15%
2023/09/19	1.2	56.45	0	0.00	55.60	1.2	1,739	0.07%
2023/09/18	4	56.75	0	0.00	56.60	4	1,741	0.23%
2023/09/15	6	56.94	2	56.60	56.70	4	1,746	0.23%
2023/09/14	10.1	59.04	13	59.22	58.20	-2.9	1,735	-0.17%
2023/09/13	4	61.78	1	62.20	61.60	3	1,681	0.18%
2023/09/12	2	59.40	3	59.47	59.60	-1	1,670	-0.06%
2023/09/11	0	60.00	2	60.30	59.30	-2	1,683	-0.12%
2023/09/08	2	59.75	0	0.00	59.90	2	1,692	0.12%
2023/09/07	0	0.00	3	60.57	60.30	-3	1,720	-0.17%
2023/09/06	0	60.60	1	61.00	60.70	-1	1,761	-0.06%
2023/09/05	0	60.81	3	61.40	60.30	-3	1,844	-0.16%
2023/09/04	0	62.00	1	61.80	61.70	-1	1,980	-0.05%
2023/09/01	1	61.59	0	0.00	61.00	1	2,149	0.05%
2023/08/31	3	60.40	3	59.73	61.50	0	2,179	0.00%
2023/08/30	31.4	58.02	28	58.85	58.70	3.4	2,152	0.16%
2023/08/29	10	59.50	14	58.95	59.90	-4	2,097	-0.19%
2023/08/28	2	54.55	0	0.00	54.50	2	2,055	0.10%
2023/08/25	1	55.70	1	55.90	55.50	0	2,051	0.00%
2023/08/24	1	55.58	0	0.00	54.60	1	2,046	0.05%
2023/08/23	3	55.07	0	55.50	55.40	3	2,040	0.15%
2023/08/21	0	0.00	2	55.70	54.60	-2	2,025	-0.10%
2023/08/18	1	55.02	6	56.05	54.80	-5	2,019	-0.25%
2023/08/15	1	57.00	2	57.40	57.30	-1	1,995	-0.05%
2023/08/14	2	57.30	1	57.50	56.90	1	1,993	0.05%
2023/08/11	4	60.08	3	59.84	58.70	1	1,984	0.05%
2023/08/10	7	59.72	2.1	61.15	59.60	5	1,974	0.25%
2023/08/09	1	62.30	1	62.40	61.70	0	1,946	0.00%
2023/08/08	1	62.50	0	0.00	62.70	1	1,939	0.05%
2023/08/07	1	62.52	2	63.10	63.70	-0.9	1,930	-0.05%
2023/08/04	2.1	64.11	5	63.66	64.30	-2.9	1,908	-0.15%
2023/08/02	7	66.85	2	63.70	64.50	5	1,892	0.27%
2023/08/01	6	65.49	13.3	66.37	66.80	-7.3	1,818	-0.40%
2023/07/31	10.1	69.84	12	68.92	68.50	-1.9	1,764	-0.11%
2023/07/28	23.3	71.69	20	71.73	71.00	3.3	1,670	0.20%
2023/07/27	109	74.46	143.3	73.86	75.00	-34.3	1,512	-2.27%	大買/大賣/
2023/07/26	27.3	68.87	20.1	69.66	68.20	7.2	1,308	0.55%
2023/07/25	23	68.17	17.2	68.52	68.70	5.8	1,127	0.51%
2023/07/24	20.1	61.17	39	60.84	62.50	-19	1,061	-1.78%
2023/07/21	24	55.41	32	55.65	56.90	-8	965	-0.83%
2023/07/20	12	52.38	0	0.00	51.80	12	892	1.34%
2023/07/17	0	0.00	3	51.20	51.40	-3	1,018	-0.29%
2023/07/14	2	51.60	6	51.63	51.50	-4	1,022	-0.39%
2023/07/13	0	0.00	4	51.45	51.10	-4	1,020	-0.39%
2023/07/11	6	52.17	1	52.40	52.20	5	1,022	0.49%
2023/07/10	1	52.30	5	52.54	52.50	-4	1,022	-0.39%
2023/07/07	0	0.00	9	51.71	52.00	-9	1,021	-0.88%
2023/07/06	1	52.20	3	52.23	51.90	-2	1,023	-0.20%
2023/07/05	19	55.21	18.2	55.29	53.80	0.8	1,011	0.08%
2023/07/04	1	51.10	2	51.35	51.10	-1	966	-0.10%
2023/07/03	1	51.70	0	0.00	51.60	1	959	0.10%
2023/06/30	2	51.85	0	0.00	51.70	2	958	0.21%
2023/06/29	1	51.20	1	51.50	51.30	0	966	0.00%
2023/06/28	4	50.38	0	0.00	50.90	4	965	0.41%
2023/06/27	0.1	52.00	5	51.30	51.50	-5	961	-0.51%
2023/06/26	3	53.23	0	0.00	52.80	3	956	0.31%
2023/06/21	2	53.75	0	0.00	54.20	2	954	0.21%
2023/06/20	5	54.20	1	54.10	54.20	4	981	0.41%
2023/06/19	1	55.40	1	54.00	54.00	0	996	0.00%
2023/06/15	3	54.73	1	54.50	54.80	2	1,023	0.20%
2023/06/14	6	54.25	5.1	54.67	54.10	0.9	1,178	0.08%
2023/06/13	2.2	54.17	6	54.95	55.00	-3.8	1,164	-0.32%
2023/06/12	16	56.66	4	56.98	55.70	12	1,133	1.06%
2023/06/09	19.1	58.66	17	57.10	58.60	2.1	1,089	0.19%
2023/06/08	21.6	54.34	29	55.24	54.40	-7.4	1,002	-0.74%
2023/06/07	29	52.32	19.1	53.48	53.70	9.9	859	1.16%
2023/06/06	16	48.36	18	48.28	48.85	-2	680	-0.29%
2023/06/01	0	0.00	1	44.02	44.35	-1	639	-0.16%
2023/05/31	1.2	43.83	0	0.00	44.05	1.2	636	0.19%
2023/05/30	1.1	43.90	0	0.00	43.80	1.1	634	0.17%
2023/05/29	1	43.70	0	0.00	43.75	1	634	0.16%
2023/05/26	0	43.95	0	0.00	43.55	0	634	0.00%
2023/05/19	0	44.10	0	0.00	43.75	0	634	0.00%
2023/05/18	1	44.00	0	0.00	44.20	1	632	0.16%
2023/05/17	23	44.13	0	0.00	44.00	23	634	3.62%
2023/05/15	0	43.20	0	0.00	42.95	0	635	0.00%
2023/05/09	7	43.67	0	0.00	43.35	7	625	1.12%
2023/05/08	2	44.18	0	0.00	44.15	2	619	0.32%
2023/05/04	0	0.00	7	44.22	44.25	-7	621	-1.13%
2023/05/03	2	44.00	0	0.00	44.15	2	620	0.32%
2023/05/02	1	43.30	1	44.00	44.40	0	621	0.00%
2023/04/27	0	0.00	2	43.23	43.45	-2	613	-0.33%
2023/04/26	10	43.09	0	0.00	43.10	10	611	1.64%
2023/04/25	0	44.70	0	0.00	43.10	0	610	0.00%
2023/04/24	6	44.27	3	44.37	43.90	3	600	0.50%
2023/04/21	9	45.26	10	44.81	43.80	-1	583	-0.17%
2023/04/20	1	44.90	2	45.00	43.80	-1	506	-0.20%
2023/04/14	4	44.06	90	44.58	44.55	-86	453	-18.95%
2023/04/13	2	43.25	1	43.90	43.60	1	446	0.22%
2023/04/12	0	0.00	13.1	43.85	44.05	-13.1	443	-2.96%
2023/04/10	3	43.20	0	0.00	43.05	3	430	0.70%
2023/03/29	1	43.50	1	43.20	43.00	0	403	0.00%
2023/03/28	1	43.20	1	43.20	43.20	0	401	0.00%
2023/03/24	0	0.00	1	44.90	44.60	-1	389	-0.26%
2023/03/23	2	45.08	30	44.09	44.90	-28	381	-7.33%
2023/03/22	1	43.00	3	43.72	43.50	-2	345	-0.58%
2023/03/21	1	42.65	7	42.99	42.95	-6	322	-1.86%
2023/03/20	2	43.95	11	42.61	42.65	-9	314	-2.86%
2023/03/17	140	45.11	1	47.35	45.10	139	279	49.76%	大買/鉅額交易
2023/03/15	2	47.73	2	47.93	47.55	0	107	0.00%
2023/03/14	0	47.65	1	47.85	48.00	-1	106	-0.94%
2023/03/13	1	47.85	0	0.00	48.45	1	104	0.96%
2023/03/10	0	0.00	1.1	48.23	48.20	-1.1	102	-1.07%
2023/03/09	2	48.88	2	49.03	48.65	0	101	0.00%
2023/03/08	1	48.90	0	0.00	49.25	1	100	1.00%
2023/03/07	1	49.00	2	49.13	48.95	-1	99	-1.01%
2023/03/06	1	48.95	1	49.15	48.95	0	98	0.00%
2023/03/03	1	48.70	0	0.00	48.70	1	97	1.02%
2023/02/23	0	0.00	1	48.80	49.10	-1	96	-1.03%
2023/02/17	0	0.00	1	49.60	49.15	-1	94	-1.06%
2023/02/13	0.1	49.10	0	0.00	49.10	0.1	85	0.06%
2023/02/06	0	0.00	1	49.25	49.25	-1	83	-1.19%
2023/02/02	0	0.00	3	48.65	48.85	-3	80	-3.73%
2023/02/01	0	0.00	1	48.35	48.40	-1	79	-1.26%
2023/01/30	5	48.45	0	0.00	47.85	5	75	6.60%
2023/01/16	1	48.80	0	0.00	48.00	1	75	1.33%
2023/01/13	3	49.70	0	0.00	48.15	3	73	4.08%
2023/01/11	2	49.80	0	0.00	50.00	2	69	2.87%
2023/01/05	12	49.90	0	0.00	50.00	12	72	16.46%
2022/12/20	0	0.00	0.1	49.60	49.80	-0.1	75	-0.13%
2022/12/15	0	0.00	0	50.50	50.40	0	74	0.00%
2022/12/12	0	0.00	0	50.00	50.10	0	74	0.00%
2022/11/25	0	0.00	1	51.40	51.70	-1	68	-1.46%
2022/11/24	0	50.60	0	0.00	51.20	0	67	0.00%
2022/11/18	0	0.00	1	49.75	49.80	-1	64	-1.55%
2022/11/17	0	0.00	1	50.40	49.80	-1	65	-1.52%
2022/11/16	0	0.00	2	49.88	49.45	-2	65	-3.03%
2022/11/15	0	0.00	1	49.85	50.10	-1	65	-1.53%
2022/11/11	1	49.65	4	49.60	49.60	-3	61	-4.89%
2022/11/03	0	0.00	2	47.70	48.00	-2	67	-2.96%
2022/11/02	0	0.00	7	48.00	47.90	-7	68	-10.15%
2022/10/31	9	47.99	0	0.00	47.85	9	72	12.39%
2022/10/13	0	0.00	5	49.05	48.85	-5	79	-6.27%
2022/09/22	0	0.00	1.5	55.23	55.70	-1.5	88	-1.67%
2022/09/21	0	0.00	1	55.70	55.50	-1	88	-1.13%
2022/09/14	0	0.00	0.1	55.68	55.60	-0.1	93	-0.12%
2022/09/07	0	0.00	2	55.60	55.60	-2	100	-1.98%
2022/09/01	0	0.00	3.2	56.13	56.10	-3.2	106	-2.97%
2022/08/31	0	0.00	1	56.70	56.90	-1	105	-0.95%
2022/08/30	1	56.50	2	56.20	56.20	-1	105	-0.95%
2022/08/29	0	56.80	0	0.00	56.60	0	105	0.00%
2022/08/25	1	56.30	0	0.00	56.20	1	104	0.96%
2022/08/23	0	0.00	1.1	56.16	55.80	-1.1	104	-1.04%
2022/08/18	1	56.80	0	0.00	57.00	1	104	0.95%
2022/08/17	2	57.35	0	0.00	57.10	2	104	1.91%
2022/08/09	1	55.70	0.1	55.10	55.40	0.9	101	0.86%
2022/08/05	1	56.40	0	0.00	56.70	1	102	0.97%
2022/08/04	1	55.30	6	55.28	55.60	-5	100	-4.95%
2022/08/02	0	0.00	1	55.90	56.20	-1	100	-1.00%
2022/07/29	0	0.00	1	56.30	56.40	-1	99	-1.00%
2022/07/28	0.1	56.80	0.1	56.60	56.30	0	99	0.03%
2022/07/26	1	57.50	0	0.00	57.30	1	110	0.90%
2022/07/25	1	57.10	1	56.70	57.60	0	111	0.00%
2022/07/22	1	56.90	1	56.60	57.00	0	111	0.00%
2022/07/20	1	56.90	1	56.60	56.40	0	112	0.00%
2022/07/18	1	56.50	0	0.00	56.70	1	114	0.88%
2022/07/15	0	0.00	1	55.70	56.00	-1	111	-0.89%
2022/07/14	0	0.00	1	56.60	55.90	-1	111	-0.90%
2022/07/13	1	55.90	0	0.00	56.00	1	109	0.91%
2022/07/12	0	0.00	0.1	56.21	55.00	-0.1	110	-0.08%
2022/07/08	0	0.00	2	55.95	55.80	-2	106	-1.87%
2022/07/07	0	0.00	4	55.85	56.10	-4	108	-3.70%
2022/07/06	0	0.00	0.3	55.86	55.60	-0.3	108	-0.28%
2022/07/05	1.3	56.99	0	0.00	57.00	1.3	111	1.12%
2022/07/04	0	0.00	0	56.20	55.80	0	110	-0.01%
2022/07/01	7	56.56	0.4	56.30	56.30	6.6	111	5.89%
2022/06/30	1	57.40	0	0.00	56.70	1	111	0.90%
2022/06/29	3	57.50	0	0.00	57.80	3	109	2.74%
2022/06/28	0.3	58.20	0	0.00	57.80	0.3	109	0.27%
2022/06/24	9	58.24	1	58.40	58.50	8	109	7.29%
2022/06/23	4	57.15	0	0.00	57.40	4	109	3.66%
2022/06/21	0	58.00	0	0.00	58.40	0	108	0.02%
2022/06/17	0	0.00	4	57.70	57.70	-4	105	-3.78%
2022/06/16	0	0.00	2	57.60	57.50	-2	105	-1.89%
2022/06/15	0	0.00	0	57.70	58.40	0	105	-0.01%
2022/06/14	0	0.00	0.1	57.50	58.00	-0.1	106	-0.12%
2022/06/13	0	0.00	1.4	57.78	57.10	-1.4	108	-1.32%
2022/05/31	1	59.20	1	59.20	58.50	0	119	0.00%
2022/05/30	3.2	58.99	0	0.00	58.90	3.2	119	2.65%
2022/05/27	2.4	58.98	0	0.00	59.30	2.4	118	2.01%
2022/05/17	0	0.00	1	56.80	57.40	-1	124	-0.80%
2022/05/13	1	55.20	0	0.00	55.20	1	121	0.82%
2022/05/09	0	0.00	1	55.70	55.60	-1	123	-0.81%
2022/05/06	0	0.00	1	55.90	56.30	-1	123	-0.81%
2022/05/05	0	0.00	3	56.70	56.70	-3	124	-2.41%
2022/04/28	3	56.40	0	0.00	56.60	3	115	2.59%
2022/04/25	0	57.00	3	57.27	57.00	-3	115	-2.60%
2022/04/22	0	0.00	7	57.99	58.50	-7	115	-6.08%
2022/04/21	0	0.00	1	58.80	58.30	-1	112	-0.89%
2022/04/20	0	0.00	1	59.00	58.90	-1	113	-0.88%
2022/04/13	1	59.10	1	59.10	58.90	0	118	0.00%
2022/04/12	0	0.00	0.1	59.90	58.70	-0.1	117	-0.04%
2022/04/08	0	0.00	0.2	60.20	60.40	-0.2	117	-0.13%
2022/04/06	0	60.70	0	0.00	60.90	0	120	0.00%
2022/03/31	0.2	60.60	0	0.00	60.60	0.2	125	0.15%
2022/03/30	0	60.50	0	60.50	60.90	0	129	0.00%
2022/03/14	0	0.00	5	60.98	61.10	-5	167	-2.98%
2022/03/10	0	61.70	0	0.00	61.70	0	171	0.00%
2022/03/08	0	0.00	0.2	60.82	59.60	-0.2	187	-0.10%
2022/03/07	0.1	61.40	0	0.00	61.60	0.1	209	0.02%
2022/03/04	0	63.64	0	0.00	63.80	0	243	0.01%
2022/03/03	4	63.80	0	0.00	63.80	4	249	1.60%
2022/03/01	0	0.00	1	64.00	63.10	-1	258	-0.39%
2022/02/22	4	63.90	0	0.00	63.90	4	266	1.50%
2022/02/16	0.1	64.30	0	0.00	64.70	0.1	304	0.03%
2022/02/15	0.1	64.10	0	0.00	64.20	0.1	328	0.02%
2022/02/11	0	64.20	0	0.00	64.80	0	355	0.01%
2022/02/09	0	0.00	5	65.06	65.10	-5	361	-1.38%
2022/02/08	0	64.00	4	64.40	64.40	-4	361	-1.11%
2022/01/24	4	62.80	0	0.00	62.80	4	383	1.04%
2022/01/21	4	63.60	0	0.00	63.60	4	386	1.03%
2022/01/17	0	0.00	1	64.30	63.90	-1	398	-0.25%
2022/01/12	4	64.70	0.1	64.40	64.70	3.9	403	0.98%
2022/01/11	4	63.90	3	63.90	63.90	1	404	0.24%
2022/01/06	1	64.10	0	0.00	64.00	1	407	0.25%
2022/01/05	0	0.00	1	64.10	64.10	-1	410	-0.24%
2022/01/04	0	0.00	4	64.40	64.40	-4	416	-0.96%
2021/12/27	0	66.10	1	66.10	65.80	-1	475	-0.20%
2021/12/24	1	65.80	0	0.00	65.80	1	530	0.19%
2021/12/21	0	0.00	4	65.20	65.20	-4	589	-0.68%
2021/12/17	1	67.20	13.1	65.81	66.90	-12.1	667	-1.81%
2021/12/16	10	63.52	0	0.00	64.20	10	657	1.52%
2021/12/15	0.1	64.00	0	0.00	63.70	0.1	666	0.01%
2021/12/14	2.2	65.63	0.6	65.37	63.90	1.5	757	0.20%
2021/12/13	1	64.00	0	0.00	64.60	1	776	0.13%
2021/12/08	0	0.00	2	65.50	65.50	-2	855	-0.23%
2021/12/07	1	64.90	0	0.00	65.10	1	861	0.12%
2021/12/06	0	0.00	11	64.65	64.90	-11	866	-1.27%
2021/12/02	1	66.10	0	0.00	65.90	1	871	0.11%
2021/11/30	2	67.90	1	70.60	67.90	1	863	0.12%
2021/11/29	6	69.40	0	0.00	69.10	6	843	0.71%
2021/11/26	0	0.00	2	70.90	70.70	-2	859	-0.23%
2021/11/22	2	73.00	4	71.70	71.70	-2	891	-0.22%
2021/11/18	1	72.10	0	0.00	72.40	1	947	0.11%
2021/11/15	7	74.41	0	0.00	73.00	7	979	0.71%
2021/11/12	1	75.80	23	74.47	76.10	-22	961	-2.29%
2021/11/11	23	73.95	0	0.00	73.30	23	940	2.44%
2021/11/09	1	71.80	0	0.00	71.90	1	918	0.11%
2021/11/05	1	70.90	1	71.20	71.20	0	917	0.00%
2021/10/29	0	0.00	5	68.42	68.50	-5	901	-0.55%
2021/10/28	0	0.00	4	68.20	68.20	-4	899	-0.44%
2021/10/26	0	0.00	19	67.65	68.30	-19	902	-2.10%
2021/10/18	0	0.00	4	67.00	67.00	-4	921	-0.43%
2021/10/15	0	0.00	2	67.00	67.00	-2	930	-0.21%
2021/10/14	1	66.10	4	65.90	65.90	-3	938	-0.32%
2021/10/13	0	0.00	4	66.40	66.40	-4	943	-0.42%
2021/10/12	0	0.00	2	66.40	66.40	-2	944	-0.21%
2021/10/08	4	66.60	0	0.00	66.60	4	947	0.42%
2021/10/07	9	67.60	0	0.00	67.20	9	954	0.94%
2021/10/06	4	66.00	0	0.00	66.00	4	974	0.41%
2021/10/05	4	68.30	0	0.00	68.30	4	985	0.41%
2021/10/04	2	69.50	0	0.00	69.50	2	989	0.20%
2021/09/30	3	73.50	3	71.67	71.80	0	948	0.00%
2021/09/29	0	0.00	24	71.14	72.60	-24	957	-2.51%
2021/09/28	0	0.00	4	71.83	71.80	-4	956	-0.42%
2021/09/27	3	72.60	2	71.40	71.40	1	955	0.10%
2021/09/24	1	70.70	3	69.27	69.20	-2	959	-0.21%
2021/09/17	2	69.30	0	0.00	69.30	2	1,167	0.17%
2021/09/16	2	70.50	0	0.00	70.50	2	1,166	0.17%
2021/09/15	22	69.61	0	0.00	70.30	22	1,291	1.70%
2021/09/14	2	69.00	2	71.10	69.00	0	1,582	0.00%
2021/09/13	3	70.80	109	69.77	70.90	-106	1,579	-6.71%	大賣/鉅額交易
2021/09/10	0	0.00	17	67.48	67.60	-17	1,610	-1.06%
2021/09/09	0	0.00	15	66.90	66.40	-15	1,611	-0.93%
2021/09/08	0	0.00	4	65.80	65.00	-4	1,611	-0.25%
2021/09/07	4	66.33	0	0.00	66.00	4	1,615	0.25%
2021/09/06	19	65.41	5	65.08	65.10	14	1,605	0.87%
2021/09/02	80	66.21	29	69.25	66.00	51	1,594	3.20%
2021/09/01	0	0.00	280	68.58	68.40	-280	1,581	-17.71%	大賣/鉅額交易
2021/08/31	0	0.00	27	67.44	67.50	-27	1,570	-1.72%
2021/08/30	0	0.00	30	67.17	66.80	-30	1,591	-1.88%
2021/08/27	0	0.00	14	66.49	65.90	-14	1,593	-0.88%
2021/08/26	0	0.00	3	64.97	65.40	-3	1,608	-0.19%
2021/08/25	2	64.50	1	64.20	64.70	1	1,603	0.06%
2021/08/24	3	65.50	97	64.35	65.50	-94	1,590	-5.91%
2021/08/13	0	0.00	1	57.60	57.60	-1	1,511	-0.07%
2021/08/09	0	0.00	0.2	59.50	58.40	-0.2	1,523	-0.01%
2021/08/04	1	58.60	0	0.00	58.00	1	1,551	0.06%
2021/07/30	0	0.00	12	59.03	57.40	-12	1,580	-0.76%
2021/07/29	12	58.51	0.8	59.32	58.90	11.2	1,582	0.71%
2021/07/27	20	58.45	0	0.00	58.00	20	1,594	1.25%
2021/07/26	0	0.00	3	59.40	59.20	-3	1,600	-0.19%
2021/07/23	15	59.03	0	0.00	59.00	15	1,607	0.93%
2021/07/20	36	58.23	0	0.00	58.20	36	1,616	2.23%
2021/07/19	0	0.00	10	60.05	60.20	-10	1,615	-0.62%
2021/07/16	1	61.30	12	60.98	60.70	-11	1,653	-0.67%
2021/07/15	2	61.80	8	61.56	61.70	-6	1,671	-0.36%
2021/07/14	0	0.00	1	60.90	60.00	-1	1,672	-0.06%
2021/07/13	70	61.99	12	61.50	60.50	58	1,676	3.46%
2021/07/12	42	66.60	5	65.30	64.80	37	1,658	2.23%
2021/07/09	23	66.98	20	66.25	67.10	3	1,648	0.18%
2021/07/08	74	66.65	0	0.00	66.30	74	1,651	4.48%
2021/07/07	111	66.99	70	68.53	67.10	41	1,724	2.38%	大買/
2021/07/06	35	67.13	36	68.08	67.00	-1	1,735	-0.06%
2021/07/05	16	66.49	0	0.00	66.30	16	1,716	0.93%
2021/07/02	99	66.06	0	0.00	66.40	99	1,709	5.79%
2021/07/01	163	67.93	32	70.65	66.80	131	1,682	7.79%	大買/鉅額交易
2021/06/30	21	68.91	21	69.90	69.00	0	1,622	0.00%
2021/06/29	29	69.41	6	68.97	67.20	23	1,574	1.46%
2021/06/28	7.1	72.63	3	72.20	72.50	4.1	1,503	0.27%
2021/06/25	5	70.40	1	70.30	70.30	4	1,408	0.28%
2021/06/24	7	75.56	9	75.04	72.80	-2	1,333	-0.15%
2021/06/23	213	76.28	384	76.35	72.20	-171	1,211	-14.12%	大買/大賣/鉅額交易
2021/06/22	173	69.50	24	69.50	69.50	149	944	15.77%	大買/鉅額交易
2021/06/21	1	63.20	1	63.20	63.20	0	920	0.00%
2021/06/18	1	57.60	2	56.90	57.50	-1	859	-0.12%
2021/06/16	5	56.40	0	0.00	55.90	5	849	0.59%
2021/06/03	0	0.00	3	57.67	57.60	-3	775	-0.39%
2021/06/02	1	53.50	0	0.00	54.20	1	748	0.13%
2021/06/01	2	52.40	6	53.13	53.20	-4	743	-0.54%
2021/05/25	2	50.80	0	0.00	50.40	2	733	0.27%
2021/05/21	0	0.00	1	50.00	50.20	-1	735	-0.14%
2021/05/14	2	50.95	0	0.00	50.80	2	726	0.28%
2021/05/12	1	53.00	4	51.60	52.00	-3	714	-0.42%
2021/05/11	1	57.50	0	0.00	55.20	1	694	0.14%
2021/05/10	0	0.00	2	57.89	57.80	-2	676	-0.30%
2021/05/07	2	55.00	0	0.00	55.50	2	667	0.30%
2021/05/03	0	57.00	0	0.00	56.60	0	648	0.00%
2021/04/28	0	0.00	0	59.30	58.90	0	632	0.00%
2021/04/26	1	60.30	10	59.90	60.20	-9	623	-1.44%
2021/04/22	0	0.00	9.1	61.96	59.10	-9.1	626	-1.45%
2021/04/21	2	60.10	1	60.88	60.40	1	590	0.16%
2021/04/19	11	59.53	1	59.50	58.90	10	569	1.76%
2021/04/16	3	58.80	2	59.10	58.60	1	555	0.18%
2021/04/15	3.1	58.47	3	58.90	59.50	0.1	550	0.01%
2021/04/14	9	58.91	11	59.46	58.30	-2	542	-0.37%
2021/04/13	9.1	63.34	6	62.20	59.30	3.1	531	0.59%
2021/04/12	2	60.30	3	60.70	62.10	-1	453	-0.23%
2021/04/09	1	57.20	3	56.50	56.50	-2	411	-0.49%
2021/04/08	1	57.90	2	57.80	57.80	-1	414	-0.24%
2021/04/07	1	58.30	0	0.00	58.10	1	418	0.24%
2021/04/06	2	58.80	0	0.00	58.80	2	435	0.46%
2021/03/31	0	0.00	2	58.90	59.40	-2	437	-0.46%
2021/03/30	1	58.70	0	0.00	58.60	1	432	0.23%
2021/03/29	0.1	62.00	0	0.00	59.90	0.1	420	0.01%
2021/03/26	3	59.60	1	60.00	58.30	2	411	0.49%
2021/03/25	0	0.00	11	59.70	59.70	-11	380	-2.89%
2021/03/24	0	0.00	2	51.90	54.30	-2	342	-0.58%
2021/03/23	1	49.50	0	0.00	49.40	1	333	0.30%
2021/03/19	1	51.20	0	0.00	50.60	1	331	0.30%
2021/03/08	0	0.00	1	51.90	51.20	-1	394	-0.25%
2021/03/04	1	51.20	0	0.00	51.60	1	435	0.23%
2021/02/23	0	0.00	31	52.91	52.70	-31	479	-6.47%
2021/02/22	0	0.00	9	52.44	53.00	-9	478	-1.88%
2021/02/02	0	0.00	1	49.30	49.00	-1	511	-0.20%
2021/01/28	1	48.70	0	0.00	48.90	1	528	0.19%
2021/01/21	0	0.00	11	49.95	49.35	-11	526	-2.09%
2021/01/07	12	58.65	0	0.00	58.60	12	597	2.01%
2021/01/05	0	0.00	68	60.56	61.00	-68	590	-11.52%
2021/01/04	1	58.90	0	0.00	58.80	1	588	0.17%
2020/12/31	37	59.64	1	59.70	59.30	36	587	6.13%
2020/12/30	6	61.13	0	0.00	61.00	6	583	1.03%
2020/12/29	1	61.80	0	0.00	61.70	1	571	0.17%
2020/12/28	0	0.00	20	57.70	57.80	-20	553	-3.61%
2020/12/24	0	0.00	20	58.75	58.20	-20	543	-3.68%
2020/12/23	0	0.00	10	57.60	57.50	-10	548	-1.82%
2020/12/17	0	0.00	2	58.00	57.60	-2	580	-0.34%
2020/12/14	0	0.00	10	56.90	57.70	-10	601	-1.66%
2020/12/11	0	0.00	10	56.90	57.00	-10	601	-1.66%
2020/12/08	10	59.37	0	0.00	58.50	10	614	1.63%
2020/11/30	58	60.38	0	0.00	60.60	58	590	9.82%
2020/11/27	1	63.50	0	0.00	63.00	1	559	0.18%
2020/11/24	22	65.94	0	0.00	66.00	22	544	4.04%
2020/11/23	1	68.20	2	68.00	68.20	-1	544	-0.18%
2020/11/17	20	68.10	0	0.00	68.30	20	568	3.52%
2020/11/13	0	0.00	1	73.40	70.50	-1	594	-0.17%
2020/11/11	10	69.00	0	0.00	69.40	10	641	1.56%
2020/11/10	1	70.10	0	0.00	69.50	1	655	0.15%
2020/11/06	0	67.30	0	0.00	67.00	0	633	0.00%
2020/11/02	0	0.00	1	67.00	67.00	-1	668	-0.15%
2020/10/28	0	0.00	2	68.30	67.00	-2	693	-0.29%
2020/10/27	2	68.50	0	0.00	68.50	2	698	0.29%
2020/10/23	1	70.30	0	0.00	69.70	1	744	0.13%
2020/10/22	2	71.40	0	0.00	71.40	2	746	0.27%
2020/10/20	35	69.27	1	71.90	72.00	34	748	4.54%
2020/10/19	2	65.50	0	0.00	65.50	2	714	0.28%
2020/10/15	5	59.22	0	0.00	59.40	5	700	0.71%
2020/10/14	0	0.00	1	59.90	59.10	-1	710	-0.14%
2020/10/13	2	59.30	0	0.00	59.30	2	730	0.27%
2020/10/12	2	60.00	0	0.00	60.00	2	738	0.27%
2020/10/08	4	58.90	0	0.00	58.90	4	747	0.53%
2020/10/06	3	57.93	0	0.00	57.90	3	798	0.38%
2020/10/05	2	57.30	0	0.00	57.30	2	818	0.24%
2020/09/29	4	56.40	0	0.00	56.40	4	894	0.45%
2020/09/25	2	54.40	0	0.00	54.40	2	949	0.21%
2020/09/24	1	58.70	0	0.00	58.50	1	947	0.11%
2020/09/22	0	0.00	10	64.60	63.60	-10	938	-1.07%
2020/09/21	4	65.90	0	0.00	65.90	4	936	0.43%
2020/09/16	0	0.00	2	62.20	62.60	-2	951	-0.21%
2020/09/15	1	62.00	0	0.00	62.10	1	964	0.10%
2020/09/11	0	0.00	34	63.02	60.60	-34	994	-3.42%
2020/09/09	1	63.60	0	0.00	63.60	1	1,026	0.10%
2020/09/08	5	65.10	0	0.00	65.50	5	1,034	0.48%
2020/09/07	1	66.20	0	0.00	66.00	1	1,033	0.10%
2020/08/31	5	70.90	0	0.00	70.30	5	1,038	0.48%
2020/08/27	34	74.86	0	0.00	72.10	34	1,032	3.29%
2020/08/26	0	0.00	5	74.00	74.80	-5	1,020	-0.49%
2020/08/20	3	69.67	4	67.93	67.60	-1	989	-0.10%
2020/08/19	1	74.50	4	75.50	73.80	-3	962	-0.31%
2020/08/18	6	75.92	2	75.55	75.20	4	972	0.41%
2020/08/17	2	80.05	3	81.30	77.80	-1	959	-0.10%
2020/08/14	3	75.57	21	72.29	78.00	-18	920	-1.96%
2020/08/11	1	72.00	0	0.00	72.00	1	912	0.11%
2020/08/10	0	0.00	2	76.50	74.10	-2	906	-0.22%
2020/08/05	1	74.40	0	0.00	73.60	1	884	0.11%
2020/07/27	1	76.80	35	81.47	76.80	-34	829	-4.10%
2020/07/24	25	84.72	0	0.00	85.30	25	807	3.10%
2020/07/23	10	83.09	1	83.10	83.20	9	794	1.13%
2020/07/22	1	81.50	0	0.00	83.00	1	795	0.13%
2020/07/17	1	78.00	0	0.00	76.00	1	781	0.13%
2020/07/15	1	83.00	2	86.25	83.00	-1	779	-0.13%
2020/07/14	0	0.00	12	94.20	87.30	-12	776	-1.55%
2020/07/13	2	88.30	1	88.30	88.30	1	751	0.13%
2020/07/10	1	82.90	8	80.60	80.30	-7	723	-0.97%
2020/07/09	1	80.00	31	81.67	82.00	-30	699	-4.29%
2020/07/08	21	81.00	34	83.43	83.60	-13	669	-1.94%
2020/07/07	0	0.00	73	76.10	76.30	-73	618	-11.80%
2020/07/06	0	0.00	100	69.35	69.40	-100	575	-17.38%
2020/07/03	0	0.00	22	60.55	63.10	-22	551	-3.99%
2020/06/22	0	0.00	2	61.00	61.30	-2	468	-0.43%
2020/06/19	2	60.10	140	63.76	63.80	-138	457	-30.17%	大賣/鉅額交易
2020/06/18	1	59.10	0	0.00	58.00	1	430	0.23%
2020/06/17	2	58.25	68	61.30	60.60	-66	418	-15.76%
2020/06/15	0	0.00	20	50.80	50.80	-20	367	-5.44%
2020/06/11	0	0.00	34	46.41	45.95	-34	347	-9.77%
2020/06/09	1	47.25	20	48.20	48.05	-19	334	-5.68%
2020/06/08	0	0.00	1	45.90	45.90	-1	319	-0.31%
2020/05/07	0	0.00	21	44.15	43.95	-21	188	-11.12%
2020/05/06	20	40.25	0	0.00	40.15	20	164	12.14%
2020/04/29	0	0.00	2	37.85	39.90	-2	142	-1.40%
2020/04/28	2	37.55	0	0.00	37.20	2	136	1.46%
2020/04/17	0	0.00	2	35.00	36.25	-2	77	-2.57%
2020/04/16	2	33.75	0	0.00	33.75	2	63	3.13%
2019/12/12	0	0.00	6	31.87	32.30	-6	42	-14.10%
2019/11/12	3	33.10	0	0.00	33.25	3	39	7.56%
2019/10/24	0	0.00	1	34.60	34.90	-1	37	-2.64%
2019/10/23	1	34.80	0	0.00	34.90	1	37	2.65%
2019/06/25	0	31.35	0	0.00	31.05	0	58	0.00%
2019/04/23	0	35.30	0	0.00	35.30	0	36	0.01%
2018/10/05	3	31.40	0	0.00	31.50	3	29	10.18%
2018/07/09	8	31.71	0	0.00	31.90	8	32	24.33%
2018/07/06	9	31.56	0	0.00	31.45	9	32	27.76%
2018/06/06	0	0.00	11	31.85	34.50	-11	32	-33.71%
2018/05/29	11	31.79	0	0.00	32.05	11	33	32.73%
2018/04/17	0	0.00	2	33.53	33.80	-2	67	-2.96%
2018/04/16	0	0.00	2	33.88	33.85	-2	70	-2.85%
2018/03/16	0	35.50	0	0.00	35.85	0	88	0.00%
2018/03/13	12	35.36	0	0.00	35.45	12	88	13.53%
2018/03/05	0	0.00	12	34.97	35.25	-12	91	-13.15%
2018/02/26	1	36.75	0	0.00	36.45	1	90	1.10%
2018/02/06	0	0.00	4	33.41	33.60	-4	90	-4.43%
2018/02/02	0	0.00	1	36.95	36.30	-1	87	-1.14%
2018/01/30	1	36.70	0	0.00	36.70	1	84	1.18%
2018/01/25	1	35.15	0	0.00	35.15	1	75	1.33%
2018/01/23	1	34.65	0	0.00	34.30	1	73	1.36%