辛耘 (3583)-中國信託券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
348.5
漲跌
▲6.0
漲幅
+1.75%
成交量
8,418張
產業
上市半導體類股▲0.95%
464人加入追蹤

立即追蹤
本地時間:14:30

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

辛耘 (3583)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	32.1	352.88	14.5	352.96	348.50	17.6	8,456	0.21%
2024/05/03	14	353.96	18.5	347.20	342.50	-4.5	8,341	-0.05%
2024/05/02	16.1	344.09	4.6	344.61	347.00	11.5	8,315	0.14%
2024/04/30	11.2	345.73	7	340.21	338.00	4.2	8,312	0.05%
2024/04/29	11.1	342.56	14.2	343.73	342.50	-3.1	8,288	-0.04%
2024/04/26	6.2	334.60	4.2	334.04	335.00	2	8,274	0.02%
2024/04/25	3.1	325.55	6.1	324.19	326.50	-3	8,301	-0.04%
2024/04/24	25.5	334.89	12.4	333.63	328.50	13.1	8,289	0.16%
2024/04/23	9.3	316.76	8.2	318.96	321.50	1.2	8,261	0.01%
2024/04/22	4	313.65	10.3	309.88	304.50	-6.2	8,245	-0.08%
2024/04/19	14	320.35	36.7	323.02	316.50	-22.7	8,188	-0.28%
2024/04/18	33.4	354.93	69	351.30	346.50	-35.6	8,018	-0.44%
2024/04/17	54.5	356.42	26.7	358.11	363.00	27.9	7,899	0.35%
2024/04/16	8.4	334.20	39.1	327.53	340.00	-30.7	7,750	-0.40%
2024/04/15	15.3	351.92	6.2	346.23	341.00	9.1	7,646	0.12%
2024/04/12	24.3	350.30	11.2	351.89	341.00	13.2	7,539	0.18%
2024/04/11	8.5	341.30	17.5	337.91	337.00	-9	7,412	-0.12%
2024/04/10	8.7	356.16	27.1	349.82	341.00	-18.4	7,350	-0.25%
2024/04/09	13.7	372.43	38.5	367.20	354.00	-24.8	7,244	-0.34%
2024/04/08	16.6	370.52	24.4	367.18	364.50	-7.8	7,095	-0.11%
2024/04/03	49.1	363.40	86.5	368.07	380.50	-37.4	6,932	-0.54%
2024/04/02	23.2	334.88	29.5	340.36	347.00	-6.2	6,559	-0.10%
2024/04/01	77.9	317.25	24.3	315.99	315.50	53.6	6,367	0.84%
2024/03/29	20.2	306.01	14.1	301.76	302.00	6.2	6,182	0.10%
2024/03/28	24.3	315.06	60	313.77	309.00	-35.8	6,076	-0.59%
2024/03/27	73.3	306.65	31.1	301.21	317.50	42.2	5,884	0.72%
2024/03/26	54.9	300.57	49.5	300.69	291.50	5.5	5,624	0.10%
2024/03/25	78.1	294.68	42.2	293.85	298.50	35.8	5,383	0.67%
2024/03/22	4	287.86	10.3	282.16	287.00	-6.3	5,235	-0.12%
2024/03/21	9.1	284.59	8.5	282.23	283.00	0.6	5,149	0.01%
2024/03/20	5.1	281.60	13.1	282.47	277.50	-8	5,097	-0.16%
2024/03/19	45	290.36	39.2	292.99	290.00	5.8	5,006	0.12%
2024/03/18	32.5	278.46	24.3	282.10	287.00	8.2	4,838	0.17%
2024/03/15	21	271.29	17.4	268.30	266.00	3.6	4,686	0.08%
2024/03/14	11.6	264.10	16.3	265.05	265.00	-4.7	4,636	-0.10%
2024/03/13	11.5	275.31	11	274.13	276.00	0.4	4,564	0.01%
2024/03/12	9.9	284.08	8.3	285.06	285.00	1.6	4,482	0.03%
2024/03/11	30.6	281.47	21.2	279.55	280.50	9.4	4,413	0.21%
2024/03/08	27.7	276.25	25.2	274.94	263.50	2.5	4,295	0.06%
2024/03/07	34.3	288.31	28.2	285.71	285.00	6.1	4,173	0.15%
2024/03/06	18.4	285.71	19.3	285.77	288.00	-0.9	4,103	-0.02%
2024/03/05	9.3	272.56	10.6	272.51	275.00	-1.3	4,037	-0.03%
2024/03/04	20.5	274.91	9.5	271.25	268.00	10.9	3,969	0.28%
2024/03/01	4.2	267.03	2.2	267.48	268.00	2	3,909	0.05%
2024/02/29	6	266.91	6.5	265.78	267.00	-0.4	3,965	-0.01%
2024/02/27	36.6	277.03	36.8	276.88	266.50	-0.2	3,944	0.00%
2024/02/26	58.3	284.52	121.3	285.01	293.50	-62.9	3,840	-1.64%	大賣/
2024/02/23	19	272.82	34.9	275.93	278.50	-15.9	3,611	-0.44%
2024/02/22	43	250.94	24.6	251.32	253.50	18.4	3,588	0.51%
2024/02/21	9.2	239.06	37	237.78	239.50	-27.8	3,407	-0.82%
2024/02/20	32.1	243.00	10.1	244.27	242.00	22.1	3,351	0.66%
2024/02/19	8.7	245.36	17	244.50	242.50	-8.3	3,278	-0.25%
2024/02/16	19.8	248.23	20.9	247.60	247.50	-1.1	3,224	-0.03%
2024/02/15	39.5	236.03	36.1	236.81	243.50	3.4	3,086	0.11%
2024/02/05	3	220.14	15.2	221.16	221.50	-12.2	2,926	-0.42%
2024/02/02	2	220.25	18	218.67	219.50	-16	2,911	-0.55%
2024/02/01	5	218.30	4.1	217.54	218.50	0.9	2,900	0.03%
2024/01/31	0	220.43	3	220.00	215.50	-3	2,895	-0.10%
2024/01/30	1	220.00	16.1	219.88	220.00	-15.1	2,862	-0.53%
2024/01/29	4	213.50	2.1	211.00	218.50	1.9	2,858	0.07%
2024/01/26	2.2	212.24	5.3	212.75	210.50	-3	2,845	-0.11%
2024/01/25	15.5	219.35	13.1	221.66	216.00	2.4	2,840	0.08%
2024/01/24	20.2	222.91	10	225.90	219.00	10.2	2,811	0.36%
2024/01/23	1.2	220.07	3.1	220.16	220.00	-1.9	2,763	-0.07%
2024/01/22	13.2	220.86	4.3	219.21	221.00	8.9	2,733	0.33%
2024/01/19	9.2	216.90	10.1	216.60	212.50	-0.9	2,655	-0.03%
2024/01/18	4	209.73	6.1	208.73	209.50	-2	2,583	-0.08%
2024/01/17	20.2	220.90	13.1	218.17	214.50	7.1	2,582	0.27%
2024/01/16	19.1	217.47	2.5	216.03	217.00	16.6	2,515	0.66%
2024/01/15	1	211.00	4.4	212.44	214.00	-3.4	2,513	-0.13%
2024/01/12	1	207.05	1	209.50	210.50	0	2,602	0.00%
2024/01/11	4.2	207.31	5.1	205.78	210.00	-0.9	2,611	-0.03%
2024/01/10	8	210.38	352.4	209.65	206.00	-344.4	2,612	-13.18%	大賣/鉅額交易
2024/01/09	0.2	200.00	0	204.00	202.00	0.2	2,555	0.01%
2024/01/08	1.1	199.41	1	198.50	197.50	0.1	2,572	0.00%
2024/01/05	0.3	200.04	3	203.50	199.50	-2.8	2,608	-0.11%
2024/01/04	1	207.00	1	206.50	206.50	0	2,626	0.00%
2024/01/03	0.2	209.00	1	208.00	208.00	-0.8	2,672	-0.03%
2024/01/02	1.4	207.62	1	207.50	210.50	0.4	2,688	0.01%
2023/12/29	3.2	211.69	1.1	213.80	214.00	2.1	2,702	0.08%
2023/12/28	3.1	211.50	0	0.00	213.00	3.1	2,713	0.12%
2023/12/27	0	0.00	1	208.50	211.00	-1	2,773	-0.04%
2023/12/26	1	206.05	150	206.25	206.50	-149	2,864	-5.20%	大賣/鉅額交易
2023/12/25	0.2	208.77	2	207.50	207.50	-1.8	2,891	-0.06%
2023/12/22	0	208.25	1.5	208.05	206.50	-1.5	2,902	-0.05%
2023/12/21	8.4	206.43	3	208.67	207.50	5.4	2,920	0.19%
2023/12/20	4.5	215.46	5	213.90	213.50	-0.5	2,992	-0.02%
2023/12/19	2	217.00	16	216.03	217.50	-14	3,003	-0.47%
2023/12/18	2	213.00	4	214.25	214.50	-2	3,006	-0.07%
2023/12/15	1	212.51	3	212.67	212.50	-2	3,031	-0.07%
2023/12/14	0.2	213.98	3	213.17	213.50	-2.8	3,074	-0.09%
2023/12/13	19.1	214.06	6.2	213.02	213.00	12.9	3,079	0.42%
2023/12/12	4	213.12	4.1	212.13	211.00	-0.1	3,062	0.00%
2023/12/11	9.7	212.43	24	212.33	211.50	-14.4	3,072	-0.47%
2023/12/08	2	220.00	2.5	221.30	219.50	-0.5	3,053	-0.02%
2023/12/07	5	218.70	3.5	218.07	217.00	1.5	3,055	0.05%
2023/12/06	161.1	217.91	23.2	217.56	219.00	137.9	3,053	4.52%	大買/鉅額交易
2023/12/05	4.1	218.06	9	217.60	215.50	-4.9	3,061	-0.16%
2023/12/04	31.2	230.36	3	226.33	223.50	28.2	3,044	0.93%
2023/12/01	19.4	231.02	37.4	229.17	229.50	-18	3,049	-0.59%
2023/11/30	24.1	222.65	30	223.80	221.00	-5.9	2,950	-0.20%
2023/11/29	9.1	216.88	10.3	216.43	216.00	-1.2	2,895	-0.04%
2023/11/28	18.3	218.93	5.4	219.38	216.50	12.9	2,947	0.44%
2023/11/27	18	224.14	32	223.59	219.50	-14	2,961	-0.47%
2023/11/24	7.3	215.84	4.2	214.38	218.00	3.2	2,920	0.11%
2023/11/22	25.1	214.46	12.3	212.65	215.00	12.8	2,873	0.45%
2023/11/21	13.8	206.09	5.5	201.79	207.00	8.3	2,810	0.30%
2023/11/20	5	195.59	2	193.75	193.50	3	2,842	0.11%
2023/11/15	3	192.83	1.3	191.69	190.50	1.7	3,217	0.05%
2023/11/14	1	193.00	0	0.00	193.50	1	3,382	0.03%
2023/11/13	5	195.90	5	193.00	192.00	0	3,664	0.00%
2023/11/10	0	0.00	1	186.00	184.50	-1	3,738	-0.03%
2023/11/09	1.1	189.48	1	189.00	189.00	0.1	3,917	0.00%
2023/11/08	0	0.00	0.7	193.00	192.00	-0.7	4,048	-0.02%
2023/11/07	2	191.00	3.1	191.36	190.50	-1.1	4,200	-0.03%
2023/11/06	1.1	190.07	0.3	194.00	193.00	0.8	4,392	0.02%
2023/11/03	0	188.00	0	187.50	188.00	0	4,648	0.00%
2023/11/02	0	0.00	4	186.13	186.50	-4	5,016	-0.08%
2023/11/01	4.1	182.31	3.1	178.85	180.00	1.1	5,369	0.02%
2023/10/31	1	181.00	6	182.17	181.00	-5	5,602	-0.09%
2023/10/30	1	189.50	11	187.05	188.00	-10	5,837	-0.17%
2023/10/27	6.1	189.03	6.1	189.74	187.00	0	6,157	0.00%
2023/10/26	2.4	191.12	9	190.50	188.50	-6.6	6,549	-0.10%
2023/10/25	2.1	199.51	5	201.00	198.00	-3	6,748	-0.04%
2023/10/24	5	200.20	3.1	198.05	202.00	1.9	6,929	0.03%
2023/10/23	11.2	200.46	16.3	198.94	195.50	-5.1	7,280	-0.07%
2023/10/20	32	197.43	25	198.18	202.00	7	7,469	0.09%
2023/10/19	8	189.38	8	180.82	190.50	0	7,470	0.00%
2023/10/18	6.1	184.41	9	187.22	182.50	-3	7,753	-0.04%
2023/10/17	6	191.75	7	194.69	190.00	-1	7,915	-0.01%
2023/10/16	9.1	192.37	10	192.80	195.50	-0.9	7,992	-0.01%
2023/10/13	15.2	201.89	27	199.57	198.50	-11.8	8,148	-0.14%
2023/10/12	0.3	207.50	7	206.64	207.00	-6.7	8,461	-0.08%
2023/10/11	6	205.33	10	206.60	204.00	-4	8,692	-0.05%
2023/10/06	7	204.21	6	205.25	202.00	1	8,782	0.01%
2023/10/05	3	207.00	9	205.83	205.50	-6	9,007	-0.07%
2023/10/04	23	201.48	3	201.67	202.00	20	9,120	0.22%
2023/10/03	24.3	208.15	21.3	205.34	204.50	3.1	9,147	0.03%
2023/10/02	27.4	206.68	35.1	207.28	212.00	-7.7	9,218	-0.08%
2023/09/28	15	198.60	19	197.76	198.00	-4	9,268	-0.04%
2023/09/27	11	194.05	10	193.55	193.50	1	9,396	0.01%
2023/09/26	8	198.13	22	197.09	195.00	-14	9,622	-0.15%
2023/09/25	38	201.96	19	199.66	198.00	19	9,656	0.20%
2023/09/22	15	190.63	15	191.43	194.00	0	9,618	0.00%
2023/09/21	9.3	189.57	10.1	188.41	189.00	-0.8	9,618	-0.01%
2023/09/20	4	195.00	2.3	192.98	193.00	1.7	9,653	0.02%
2023/09/19	5	197.53	8.3	197.43	195.00	-3.3	9,684	-0.03%
2023/09/18	1.1	203.52	6.1	203.93	203.00	-5	9,673	-0.05%
2023/09/15	2	210.99	5	211.20	210.00	-3	9,705	-0.03%
2023/09/14	14	215.86	1.1	214.97	214.50	13	9,774	0.13%
2023/09/13	0.1	209.50	0	0.00	211.00	0.1	9,812	0.00%
2023/09/12	1	208.00	4	206.63	207.00	-3	9,868	-0.03%
2023/09/11	5.3	209.84	16.6	207.26	205.50	-11.3	9,944	-0.11%
2023/09/08	5.1	215.50	3.1	216.13	214.50	2	10,148	0.02%
2023/09/07	0	0.00	7	217.64	219.00	-7	10,205	-0.07%
2023/09/06	12.1	219.50	6	218.67	218.50	6.1	10,284	0.06%
2023/09/05	9.4	216.81	9	217.61	219.00	0.4	10,411	0.00%
2023/09/04	7	212.14	7	211.93	215.00	0	10,674	0.00%
2023/09/01	15.1	214.66	8.2	212.56	212.00	6.9	10,688	0.06%
2023/08/31	4	212.38	7.1	210.31	211.50	-3.1	10,792	-0.03%
2023/08/30	12.1	214.96	15	213.53	212.50	-3	10,813	-0.03%
2023/08/29	8.2	215.58	3	214.83	215.00	5.2	10,827	0.05%
2023/08/28	5.1	220.28	190.2	219.40	217.00	-185.1	10,822	-1.71%	大賣/鉅額交易
2023/08/25	17.5	231.63	17.1	232.97	226.00	0.4	10,788	0.00%
2023/08/24	36.2	248.39	24.2	242.60	241.00	12	10,820	0.11%
2023/08/23	3	241.00	25	243.86	246.00	-22	10,699	-0.21%
2023/08/22	68.6	251.20	54.1	247.22	244.00	14.5	10,687	0.14%
2023/08/21	8	239.44	14.3	239.09	240.00	-6.3	10,521	-0.06%
2023/08/18	36.5	241.03	36.1	240.13	235.00	0.4	10,439	0.00%
2023/08/17	63.2	245.56	58.1	246.07	249.00	5	10,262	0.05%
2023/08/16	25.1	229.86	17.1	230.00	231.50	8	9,976	0.08%
2023/08/15	40	232.89	27	232.22	227.00	13	9,927	0.13%
2023/08/14	12	219.67	11.2	222.15	224.50	0.9	9,777	0.01%
2023/08/11	35.1	226.49	34	223.40	218.00	1.1	9,675	0.01%
2023/08/10	16.1	226.43	24.3	223.78	222.00	-8.2	9,512	-0.09%
2023/08/09	60	244.06	62.1	245.38	240.50	-2.1	9,313	-0.02%
2023/08/08	56.9	251.96	67.7	251.49	257.00	-10.8	9,039	-0.12%
2023/08/07	74.2	236.21	46.1	240.55	245.50	28.1	8,664	0.32%
2023/08/04	38.3	217.13	15.1	214.25	223.50	23.2	8,306	0.28%
2023/08/02	18.4	210.74	59.8	213.09	203.50	-41.4	8,054	-0.51%
2023/08/01	61.4	241.51	44.6	238.17	225.00	16.8	7,809	0.21%
2023/07/31	32.9	252.30	28.1	250.65	249.50	4.7	7,483	0.06%
2023/07/28	16.3	233.20	20.1	232.16	242.50	-3.9	7,079	-0.05%
2023/07/27	22.5	220.45	25.6	220.10	220.50	-3.1	6,850	-0.05%
2023/07/26	53.1	221.02	42.6	220.56	217.00	10.5	6,633	0.16%
2023/07/25	23.6	204.09	68.3	207.52	212.00	-44.7	6,254	-0.71%
2023/07/24	14.6	187.96	20.1	188.84	193.00	-5.6	6,016	-0.09%
2023/07/21	76.1	190.18	60.4	192.10	188.50	15.7	5,903	0.27%
2023/07/20	37.5	182.09	88	185.37	190.00	-50.5	5,607	-0.90%
2023/07/19	56	178.79	56.2	180.05	174.00	-0.2	5,419	0.00%
2023/07/18	83.6	180.33	35.1	180.79	179.00	48.4	5,341	0.91%
2023/07/17	89.5	188.99	53	190.47	186.50	36.5	5,159	0.71%
2023/07/14	102.2	172.51	158.1	175.15	180.50	-55.9	4,804	-1.16%	大買/大賣/
2023/07/13	25	169.80	13	168.31	164.50	12	4,542	0.26%
2023/07/12	77.8	167.51	45	173.23	164.00	32.8	4,406	0.74%
2023/07/11	27	167.28	31.4	167.10	166.00	-4.4	4,164	-0.11%
2023/07/10	5	161.90	2	162.75	162.00	3	4,024	0.07%
2023/07/07	32	162.77	29	163.10	160.00	3	3,978	0.08%
2023/07/06	48.2	162.90	65.1	164.64	162.00	-16.9	3,860	-0.44%
2023/07/05	94.3	162.05	22	162.39	160.50	72.3	3,705	1.95%
2023/07/04	62.5	163.41	87	166.60	169.50	-24.5	3,546	-0.69%
2023/07/03	5	152.30	9	153.33	154.50	-4	3,309	-0.12%
2023/06/30	13.2	151.23	6	151.42	154.00	7.2	3,254	0.22%
2023/06/29	2	147.00	2.3	148.70	148.00	-0.3	3,213	-0.01%
2023/06/28	31.6	148.74	7	146.57	146.00	24.6	3,183	0.77%
2023/06/27	4	152.13	5	151.70	152.50	-1	3,115	-0.03%
2023/06/26	4.3	156.84	5.5	155.05	155.00	-1.2	3,050	-0.04%
2023/06/21	5	158.60	3.1	160.51	158.00	2	3,006	0.06%
2023/06/20	10	161.10	26	160.12	157.50	-16	2,955	-0.54%
2023/06/19	26.2	154.81	3	153.83	157.00	23.2	2,874	0.81%
2023/06/16	2.2	159.89	26.4	162.00	161.50	-24.2	2,805	-0.86%
2023/06/15	31.2	160.37	28.1	160.95	158.00	3.1	2,731	0.11%
2023/06/14	70.4	163.19	32.2	165.97	157.50	38.2	2,629	1.45%
2023/06/13	12	155.00	27	156.34	162.00	-15	2,380	-0.63%
2023/06/12	36.2	146.23	42	147.87	147.50	-5.8	2,307	-0.25%
2023/06/09	73	147.37	56.1	147.59	150.00	16.9	2,207	0.77%
2023/06/08	47	145.67	67	145.72	144.00	-20	2,013	-0.99%
2023/06/07	0	0.00	3	133.18	134.50	-3	1,737	-0.17%
2023/06/06	25	118.44	30.1	119.03	122.50	-5	1,667	-0.30%
2023/06/05	13.1	115.93	12.2	114.99	114.00	0.8	1,473	0.05%
2023/06/02	26.1	111.82	23	111.35	112.00	3.1	1,371	0.23%
2023/06/01	4	110.63	13	107.55	112.00	-9	1,286	-0.70%
2023/05/31	16	106.25	3	105.33	105.00	13	1,214	1.07%
2023/05/30	17	108.71	12	108.33	108.00	5	1,155	0.43%
2023/05/29	3	104.00	52	106.93	103.00	-49	1,005	-4.87%
2023/05/26	56	103.81	10.1	103.51	104.50	45.9	956	4.80%
2023/05/25	7	102.24	1	103.00	104.50	6	877	0.69%
2023/05/24	1	95.20	2	96.65	97.20	-1	828	-0.12%
2023/05/23	1	102.00	3	100.37	99.50	-2	818	-0.24%
2023/05/22	0	0.00	2	101.00	100.00	-2	805	-0.25%
2023/05/19	13	101.47	11	100.18	99.90	2	794	0.26%
2023/05/18	2	96.80	5.1	97.47	97.20	-3.1	723	-0.43%
2023/05/17	0	0.00	4	94.68	94.40	-4	682	-0.59%
2023/05/16	3	89.20	1.2	90.50	90.10	1.8	643	0.28%
2023/05/15	0	0.00	21	88.40	88.30	-21	644	-3.26%
2023/05/10	3	86.60	0	0.00	86.00	3	641	0.47%
2023/05/09	0.1	89.37	0	0.00	89.30	0.1	628	0.02%
2023/05/08	2	90.30	1	90.30	89.90	1	625	0.16%
2023/05/04	1	89.70	0	0.00	89.80	1	619	0.16%
2023/05/03	1	91.20	0	0.00	90.60	1	619	0.16%
2023/05/02	0.1	90.30	0	0.00	91.30	0.1	619	0.02%
2023/04/28	1	90.30	15	90.19	90.00	-14	614	-2.28%
2023/04/27	4	90.80	2	90.95	91.40	2	603	0.33%
2023/04/26	4	86.10	0	0.00	88.90	4	581	0.69%
2023/04/24	4	85.00	2	86.60	87.80	2	558	0.36%
2023/04/21	13	87.76	2	87.35	85.50	11	551	2.00%
2023/04/20	16	87.00	0.2	86.71	87.10	15.8	530	2.99%
2023/04/19	8	87.20	0	0.00	87.80	8	523	1.53%
2023/04/18	6	87.65	0	0.00	87.70	6	520	1.15%
2023/04/17	9	87.48	5	87.30	87.60	4	516	0.77%
2023/04/14	1	86.20	1	86.70	86.00	0	508	0.00%
2023/04/13	12	86.20	0	0.00	85.70	12	505	2.38%
2023/04/12	1	87.40	3	86.20	86.60	-2	500	-0.40%
2023/04/11	1.1	86.50	1	85.60	86.70	0.1	495	0.02%
2023/04/10	0	0.00	7	84.41	84.20	-7	469	-1.49%
2023/04/06	1	84.00	0	0.00	84.70	1	462	0.22%
2023/03/30	1.1	84.73	1	83.80	84.90	0.1	448	0.01%
2023/03/29	11	83.34	0	0.00	83.90	11	427	2.57%
2023/03/28	0	0.00	0.1	81.30	81.00	-0.1	417	-0.02%
2023/03/27	0	0.00	0.1	83.00	82.60	-0.1	412	-0.03%
2023/03/23	0	0.00	2	83.70	83.60	-2	404	-0.49%
2023/03/21	1.2	82.08	0	0.00	82.10	1.2	392	0.31%
2023/03/20	1	81.50	0	0.00	81.80	1	391	0.26%
2023/03/16	0	0.00	1.2	81.21	80.60	-1.2	396	-0.29%
2023/03/15	1	82.00	1	81.40	82.20	0	421	0.00%
2023/03/13	0	0.00	0.2	78.61	80.50	-0.2	447	-0.03%
2023/03/10	1	80.00	1	79.80	79.50	0	444	0.00%
2023/03/09	0	0.00	1	79.50	78.80	-1	418	-0.24%
2023/03/06	2	78.65	1	78.60	78.90	1	412	0.24%
2023/03/03	1	78.30	3	78.10	77.80	-2	405	-0.49%
2023/02/23	3	78.10	20	77.84	78.10	-17	407	-4.17%
2023/02/22	1	78.00	0	0.00	78.50	1	417	0.24%
2023/02/21	0	0.00	1	77.50	77.90	-1	412	-0.24%
2023/02/20	1	77.20	0	0.00	77.00	1	425	0.24%
2023/02/15	0.1	75.40	1	74.70	74.40	-0.9	470	-0.19%
2023/02/10	1	76.50	0	0.00	76.10	1	474	0.21%
2023/02/07	0	0.00	1	75.10	75.20	-1	483	-0.21%
2023/02/06	0	0.00	1	76.00	75.00	-1	487	-0.21%
2023/02/02	1	77.00	0	0.00	76.80	1	486	0.21%
2023/01/31	0.2	75.20	0	0.00	75.10	0.2	482	0.04%
2023/01/16	0	0.00	5	72.80	72.60	-5	477	-1.05%
2023/01/10	0	0.00	5	74.70	74.50	-5	472	-1.06%
2023/01/09	0	0.00	1	74.90	74.20	-1	466	-0.21%
2023/01/05	1	73.30	0	0.00	72.90	1	475	0.21%
2022/12/20	0	0.00	5	73.20	71.00	-5	517	-0.97%
2022/12/12	0	0.00	1	75.70	75.80	-1	531	-0.19%
2022/12/08	0	0.00	1	76.40	76.30	-1	561	-0.18%
2022/12/07	4	80.35	2	77.20	76.00	2	563	0.35%
2022/12/05	2	79.40	4	80.33	80.00	-2	528	-0.38%
2022/11/21	0	0.00	0	73.20	72.80	0	590	0.00%
2022/11/18	0	0.00	1	73.30	72.80	-1	651	-0.15%
2022/11/16	1	72.90	0	0.00	72.30	1	666	0.15%
2022/11/15	1	71.80	1	72.40	72.50	0	674	0.00%
2022/11/14	1	69.00	1	69.30	69.00	0	763	0.00%
2022/11/01	7	63.10	7	63.54	63.50	0	904	0.00%
2022/10/17	0	0.00	1	63.00	63.80	-1	919	-0.11%
2022/10/14	1	65.10	0	0.00	64.60	1	921	0.11%
2022/09/19	0	0.00	1	77.80	77.80	-1	1,002	-0.10%
2022/09/15	15	83.65	4	82.30	81.40	11	1,008	1.09%
2022/09/14	0	0.00	1	79.00	81.50	-1	999	-0.10%
2022/09/07	1	76.00	0	0.00	76.10	1	1,079	0.09%
2022/09/02	1	82.80	0	0.00	82.00	1	1,115	0.09%
2022/08/31	1	83.00	1	84.10	84.20	0	1,119	0.00%
2022/08/29	0	0.00	4	82.05	82.50	-4	1,115	-0.36%
2022/08/26	3	84.80	0	0.00	84.60	3	1,109	0.27%
2022/08/25	6	86.97	12	86.48	84.40	-6	1,099	-0.55%
2022/08/24	0	0.00	1	83.20	83.30	-1	1,072	-0.09%
2022/08/22	3	83.40	1	82.30	82.00	2	1,145	0.17%
2022/08/19	19	85.19	14	84.75	83.70	5	1,150	0.43%
2022/08/18	9	82.18	7	82.39	81.90	2	1,045	0.19%
2022/08/17	2	79.15	0	0.00	79.30	2	955	0.21%
2022/08/03	0	0.00	0.9	70.11	69.50	-0.9	948	-0.09%
2022/08/02	0	0.00	0.1	71.10	70.40	-0.1	951	-0.01%
2022/07/22	1	74.60	0	0.00	74.10	1	975	0.10%
2022/07/18	0	0.00	3	75.50	74.70	-3	990	-0.30%
2022/07/15	2	75.00	4	74.70	74.60	-2	980	-0.20%
2022/07/11	4	70.50	0	0.00	69.30	4	958	0.42%
2022/07/08	1	68.80	0	0.00	68.30	1	966	0.10%
2022/07/06	0	0.00	1	65.00	63.60	-1	967	-0.10%
2022/07/05	0	0.00	2	67.50	67.50	-2	981	-0.20%
2022/07/04	0	0.00	3	66.40	66.20	-3	1,001	-0.30%
2022/07/01	1	69.50	0	0.00	67.10	1	1,024	0.10%
2022/06/30	2	72.10	0	0.00	71.00	2	1,018	0.20%
2022/06/29	6	74.57	2	74.80	74.90	4	1,014	0.39%
2022/06/28	0	0.00	1	77.70	76.20	-1	1,019	-0.10%
2022/06/27	1	77.70	0	0.00	77.70	1	1,036	0.10%
2022/06/24	1	75.00	0	0.00	74.70	1	1,052	0.09%
2022/06/23	5	75.42	14	76.29	75.60	-9	1,059	-0.85%
2022/06/22	0	0.00	8	79.70	78.60	-8	1,087	-0.74%
2022/06/20	0	0.00	1	83.70	81.00	-1	1,254	-0.08%
2022/06/17	1	87.90	1	87.00	87.00	0	1,248	0.00%
2022/06/16	2	90.90	1	86.90	86.50	1	1,244	0.08%
2022/06/15	2	91.40	1	91.60	90.50	1	1,196	0.08%
2022/06/14	0.8	89.63	5	88.88	91.50	-4.2	1,246	-0.34%
2022/06/13	7.2	91.00	1	90.40	90.20	6.2	1,236	0.50%
2022/06/10	2	91.40	0	0.00	91.60	2	1,225	0.16%
2022/06/09	5	91.76	0	0.00	91.10	5	1,208	0.41%
2022/06/02	0	0.00	0.3	90.50	90.90	-0.3	1,232	-0.02%
2022/06/01	0	0.00	3	90.30	91.10	-3	1,248	-0.24%
2022/05/30	2	91.45	3	91.47	91.00	-1	1,224	-0.08%
2022/05/27	5	87.54	32	88.63	89.70	-27	1,168	-2.31%
2022/05/26	22	89.23	2	86.45	85.60	20	1,173	1.70%
2022/05/25	4	87.23	1	85.70	86.70	3	1,171	0.26%
2022/05/24	2	85.20	4	85.18	84.30	-2	1,171	-0.17%
2022/05/23	0	0.00	4	85.30	85.10	-4	1,178	-0.34%
2022/05/20	3	84.57	5	85.00	84.20	-2	1,199	-0.17%
2022/05/19	1	84.70	0	0.00	84.80	1	1,207	0.08%
2022/05/18	11.1	84.82	3	84.07	83.80	8.1	1,216	0.66%
2022/05/17	2	83.55	2	83.99	84.20	0	1,281	0.00%
2022/05/16	4	83.35	3	82.97	82.10	1	1,385	0.07%
2022/05/13	2	81.85	1	81.90	81.50	1	1,390	0.07%
2022/05/12	3	81.07	3	81.40	79.40	0	1,410	0.00%
2022/05/11	0.1	81.00	0	0.00	80.90	0.1	1,428	0.00%
2022/05/05	0.1	81.50	0	0.00	79.90	0.1	1,729	0.00%
2022/04/28	1	75.90	0	0.00	76.50	1	2,112	0.05%
2022/04/27	0	0.00	24	74.95	75.40	-24	2,285	-1.05%
2022/04/22	0	0.00	3	79.00	79.20	-3	2,746	-0.11%
2022/04/21	0	0.00	1	81.60	81.20	-1	3,267	-0.03%
2022/04/20	3	82.70	2	82.40	82.30	1	3,709	0.03%
2022/04/18	10	83.11	0	0.00	82.70	10	5,095	0.20%
2022/04/15	2	84.30	3	83.47	82.90	-1	5,468	-0.02%
2022/04/14	0	0.00	0.1	86.70	86.20	-0.1	5,644	0.00%
2022/04/11	0	0.00	1.1	86.49	84.50	-1.1	6,515	-0.02%
2022/04/07	1	88.10	1	88.20	88.10	0	7,294	0.00%
2022/04/06	0	0.00	1	89.90	89.90	-1	7,614	-0.01%
2022/04/01	2	89.00	2	89.20	89.20	0	7,905	0.00%
2022/03/31	1	89.20	0	0.00	89.30	1	7,974	0.01%
2022/03/30	9	92.57	9.2	91.00	90.50	-0.2	7,972	0.00%
2022/03/29	9	90.36	6	91.17	89.90	3	7,970	0.04%
2022/03/28	3	90.13	3	90.00	91.00	0	7,960	0.00%
2022/03/25	7	90.96	14	91.89	90.50	-7	7,957	-0.09%
2022/03/24	4	92.33	2	93.00	92.90	2	7,925	0.03%
2022/03/23	22	93.95	12.1	92.45	93.70	9.9	7,883	0.13%
2022/03/21	4	88.60	1	88.40	88.10	3	7,751	0.04%
2022/03/18	3	88.27	1	88.80	88.80	2	7,765	0.03%
2022/03/17	13	89.48	5	87.92	89.20	8	7,790	0.10%
2022/03/11	4	85.38	0	0.00	85.50	4	7,785	0.05%
2022/03/10	6	86.00	4	85.70	85.10	2	7,787	0.03%
2022/03/07	1.1	84.05	5	83.86	83.90	-3.9	7,784	-0.05%
2022/03/04	2	89.65	0	0.00	88.60	2	7,805	0.03%
2022/03/03	0.1	91.50	0	0.00	90.80	0.1	7,817	0.00%
2022/03/01	2	91.00	2	92.70	90.70	0	7,954	0.00%
2022/02/25	0	0.00	1	89.80	87.80	-1	8,041	-0.01%
2022/02/24	0	0.00	3	90.90	89.00	-3	8,039	-0.04%
2022/02/22	0	0.00	6	90.97	90.50	-6	8,045	-0.07%
2022/02/21	4	93.90	0	0.00	93.90	4	8,056	0.05%
2022/02/18	1.2	93.55	0	0.00	94.80	1.2	8,068	0.01%
2022/02/17	6.1	95.53	37	94.77	93.70	-31	8,120	-0.38%
2022/02/16	40	95.23	11	95.01	92.60	29	8,159	0.36%
2022/02/15	2	91.70	0	0.00	90.00	2	8,102	0.02%
2022/02/14	0	0.00	4	90.50	91.00	-4	8,200	-0.05%
2022/02/11	3	94.10	0	0.00	93.80	3	8,335	0.04%
2022/02/09	11	96.48	5	95.88	96.80	6	8,350	0.07%
2022/02/08	7	92.89	20	92.48	92.50	-13	8,362	-0.16%
2022/02/07	3	93.53	2	94.20	91.60	1	8,479	0.01%
2022/01/26	2	90.80	9	90.76	90.30	-7	8,403	-0.08%
2022/01/25	11	92.68	8	91.81	91.00	3	8,386	0.04%
2022/01/24	2	94.80	25	93.34	94.80	-23	8,341	-0.28%
2022/01/21	7.2	100.30	5	98.56	96.00	2.2	8,236	0.03%
2022/01/20	40	103.53	12	103.92	103.00	28	8,112	0.35%
2022/01/19	6	101.33	2.1	101.76	101.00	3.9	7,938	0.05%
2022/01/18	26	102.19	24	101.79	103.00	2	7,862	0.03%
2022/01/17	23.1	103.92	23	104.48	104.00	0.1	7,716	0.00%
2022/01/14	92.3	108.14	112	107.06	102.50	-19.7	7,467	-0.26%	大賣/
2022/01/13	78.1	109.16	30.1	108.57	109.50	48.1	6,940	0.69%
2022/01/12	41.2	110.44	62	111.50	113.00	-20.8	6,492	-0.32%
2022/01/11	74.1	109.98	71	106.46	103.00	3.1	5,859	0.05%
2022/01/10	19	106.00	29	106.60	110.50	-10	5,102	-0.20%
2022/01/07	25	101.04	35.2	100.03	100.50	-10.2	4,741	-0.22%
2022/01/06	52	105.81	54.3	105.35	105.00	-2.3	4,560	-0.05%
2022/01/05	29	104.18	19.3	101.72	99.20	9.8	4,130	0.24%
2022/01/04	19	106.58	18	105.11	107.00	1	3,927	0.03%
2022/01/03	93.4	108.33	57	107.40	107.00	36.4	3,684	0.99%
2021/12/30	18	104.31	20	106.33	108.00	-2	3,127	-0.06%
2021/12/29	71.1	94.64	85	95.84	98.20	-13.9	2,878	-0.48%
2021/12/28	46.4	88.72	42	88.64	89.30	4.4	2,542	0.17%
2021/12/27	5.1	83.93	4	83.00	85.70	1.1	2,266	0.05%
2021/12/23	1	82.50	0	0.00	82.60	1	2,219	0.05%
2021/12/22	0	0.00	1	81.20	81.20	-1	2,222	-0.04%
2021/12/21	2	80.90	1	81.80	80.90	1	2,224	0.04%
2021/12/16	0	0.00	3	81.53	80.50	-3	2,363	-0.13%
2021/12/15	0	0.00	15	79.62	79.50	-15	2,373	-0.63%
2021/12/14	5	80.06	0	0.00	79.10	5	2,412	0.21%
2021/12/13	14	82.97	0	0.00	82.00	14	2,391	0.59%
2021/12/10	5.1	82.01	3	81.80	82.80	2.1	2,362	0.09%
2021/12/09	1	79.90	0	0.00	78.70	1	2,314	0.04%
2021/12/07	0	0.00	1	79.40	78.80	-1	2,306	-0.04%
2021/12/06	0	0.00	1	79.20	78.70	-1	2,317	-0.04%
2021/12/03	0	0.00	2	81.00	80.00	-2	2,315	-0.09%
2021/12/01	1	79.50	1	80.70	81.10	0	2,291	0.00%
2021/11/30	2	79.50	1	79.50	80.80	1	2,308	0.04%
2021/11/29	11	79.47	3.4	78.71	78.90	7.7	2,288	0.33%
2021/11/26	2.4	83.11	1	80.80	80.30	1.4	2,284	0.06%
2021/11/25	13	85.44	43	85.69	84.50	-30	2,251	-1.33%
2021/11/24	7	82.14	14.6	83.86	85.60	-7.6	2,190	-0.35%
2021/11/23	6	79.90	0.1	79.18	78.20	5.9	2,131	0.28%
2021/11/22	0.1	81.40	1	80.80	80.80	-0.9	2,125	-0.04%
2021/11/19	2	80.00	16	79.54	79.80	-14	2,139	-0.65%
2021/11/18	1	79.60	3	79.27	79.00	-2	2,114	-0.09%
2021/11/17	6.2	80.86	8	80.66	80.90	-1.8	2,082	-0.09%
2021/11/16	21.4	82.92	6	83.00	82.00	15.4	2,059	0.75%
2021/11/15	22	83.85	5	84.70	85.00	17	2,003	0.85%
2021/11/12	1	80.50	1	82.00	80.60	0	1,901	0.00%
2021/11/11	9	83.24	16	82.26	81.00	-7	1,866	-0.38%
2021/11/10	32	79.88	8	80.06	80.50	24	1,775	1.35%
2021/11/09	2	75.30	2	77.15	77.40	0	1,655	0.00%
2021/11/08	4	76.05	25	76.50	74.20	-21	1,685	-1.25%
2021/11/05	35	76.81	39	76.01	76.80	-4	1,760	-0.23%
2021/11/04	41	78.67	22	80.03	80.60	19	1,679	1.13%
2021/11/02	6	73.83	9	72.83	72.50	-3	1,483	-0.20%
2021/11/01	6	72.14	2	72.10	72.50	4	1,442	0.28%
2021/10/29	5	69.48	1	69.30	68.90	4	1,396	0.29%
2021/10/28	1	69.10	0	0.00	68.70	1	1,382	0.07%
2021/10/26	2	68.00	0	0.00	68.70	2	1,363	0.15%
2021/10/22	0	0.00	1	66.00	66.20	-1	1,349	-0.07%
2021/10/19	0	0.00	1	66.40	65.90	-1	1,339	-0.07%
2021/10/15	1	66.20	0	0.00	65.90	1	1,343	0.07%
2021/10/06	1	64.80	0	0.00	64.00	1	1,307	0.08%
2021/10/05	2	64.65	0	0.00	66.00	2	1,298	0.15%
2021/10/04	0	0.00	1	66.30	65.30	-1	1,285	-0.08%
2021/10/01	0	0.00	1	69.60	68.70	-1	1,264	-0.08%
2021/09/30	3	71.33	2	71.10	70.60	1	1,249	0.08%
2021/09/29	1	70.00	4	69.85	68.50	-3	1,235	-0.24%
2021/09/28	2	71.70	10	71.50	71.40	-8	1,212	-0.66%
2021/09/27	2	73.40	7	72.96	72.70	-5	1,199	-0.42%
2021/09/24	7	71.66	5	71.86	71.80	2	1,142	0.18%
2021/09/23	1	71.50	1	70.20	71.80	0	1,087	0.00%
2021/09/17	0	0.00	4	68.85	68.40	-4	1,028	-0.39%
2021/09/14	1	69.50	0	0.00	67.30	1	980	0.10%
2021/09/13	3	68.30	7	67.59	68.60	-4	965	-0.41%
2021/09/10	0	0.00	4	67.50	68.00	-4	960	-0.42%
2021/09/09	5	67.26	4	67.45	67.50	1	953	0.10%
2021/09/06	0	0.00	5	67.60	66.90	-5	921	-0.54%
2021/09/03	3	69.07	1	69.40	69.30	2	908	0.22%
2021/09/02	4	67.00	9.3	66.33	67.40	-5.3	881	-0.60%
2021/09/01	1	68.80	3	68.70	67.80	-2	850	-0.24%
2021/08/31	8	67.70	15	67.97	68.70	-7	819	-0.85%
2021/08/30	27	70.67	5	70.60	68.70	22	802	2.74%
2021/08/26	0	0.00	3	64.50	64.50	-3	671	-0.45%
2021/08/25	6	63.02	2	64.30	65.90	4	658	0.61%
2021/08/24	1	61.50	0	0.00	60.60	1	630	0.16%
2021/08/19	0	0.00	3	59.90	59.00	-3	620	-0.48%
2021/08/18	1	61.40	0	0.00	62.10	1	607	0.16%
2021/08/17	1	60.80	1	62.00	60.60	0	601	0.00%
2021/08/16	5	65.94	6.1	64.68	63.50	-1.1	583	-0.19%
2021/08/13	4	67.55	11	66.46	65.50	-7	561	-1.25%
2021/08/12	11	67.36	14	67.36	69.00	-3	522	-0.57%
2021/08/11	18.1	67.40	42	66.39	66.80	-23.9	443	-5.39%
2021/08/10	42	64.29	8	62.96	63.20	34	327	10.39%
2021/08/06	1	59.50	0	0.00	59.50	1	302	0.33%
2021/08/05	1	59.50	0	0.00	59.40	1	313	0.32%
2021/07/21	1	59.60	0	0.00	59.30	1	454	0.22%
2021/07/19	1	62.00	0	0.00	61.80	1	471	0.21%
2021/07/16	0.3	63.90	0	0.00	63.10	0.3	497	0.06%
2021/07/14	1	61.90	0	0.00	62.00	1	523	0.19%
2021/07/12	1	62.60	0	0.00	62.30	1	553	0.18%
2021/07/07	0	0.00	1	65.40	64.80	-1	675	-0.15%
2021/07/01	1	62.70	1	62.90	62.50	0	913	0.00%
2021/06/29	1	63.50	0	0.00	63.90	1	976	0.10%
2021/06/28	1	63.80	0	0.00	64.10	1	988	0.10%
2021/06/23	0	0.00	2	62.40	62.90	-2	1,008	-0.20%
2021/06/22	0	0.00	1	62.30	61.60	-1	1,018	-0.10%
2021/06/21	1	61.00	0	0.00	60.80	1	1,022	0.10%
2021/06/04	0	0.00	20	61.35	61.60	-20	1,156	-1.73%
2021/06/02	1	62.00	0	0.00	61.20	1	1,156	0.09%
2021/06/01	2	61.90	0	0.00	62.10	2	1,156	0.17%
2021/05/19	2	57.50	0	0.00	58.00	2	1,186	0.17%
2021/05/14	0	0.00	1	59.50	57.30	-1	1,180	-0.08%
2021/05/12	1	60.00	0	0.00	57.60	1	1,169	0.09%
2021/05/11	1	62.70	0	0.00	62.00	1	1,151	0.09%
2021/05/10	1	65.50	0	0.00	65.10	1	1,139	0.09%
2021/05/05	0	0.00	30	65.00	63.80	-30	1,130	-2.65%
2021/05/04	2	66.60	0	0.00	64.30	2	1,132	0.18%
2021/05/03	1	71.30	0	0.00	67.80	1	1,120	0.09%
2021/04/26	0	0.00	1	72.90	71.90	-1	1,134	-0.09%
2021/04/23	0	0.00	1	70.10	70.20	-1	1,143	-0.09%
2021/04/22	0	0.00	2	70.60	69.50	-2	1,215	-0.16%
2021/04/21	0	0.00	1	71.80	73.30	-1	1,206	-0.08%
2021/04/19	0	0.00	2	71.65	70.70	-2	1,216	-0.16%
2021/04/15	1	74.00	0	0.00	73.10	1	1,242	0.08%
2021/04/14	0	0.00	1	75.60	73.70	-1	1,236	-0.08%
2021/04/13	1	72.00	0	0.00	71.30	1	1,187	0.08%
2021/04/09	0	74.00	11	72.92	71.80	-11	1,189	-0.92%
2021/04/08	3	76.40	1	74.90	74.00	2	1,162	0.17%
2021/04/07	1	75.90	1	76.00	76.30	0	1,085	0.00%
2021/04/06	10	70.74	0	0.00	71.60	10	1,002	1.00%
2021/04/01	1	68.40	13	68.50	68.40	-12	960	-1.25%
2021/03/31	4	67.95	0	0.00	68.20	4	967	0.41%
2021/03/30	3	68.00	17	67.89	67.60	-14	963	-1.45%
2021/03/29	1	68.60	0	0.00	68.40	1	959	0.10%
2021/03/24	0	0.00	1	66.40	66.80	-1	976	-0.10%
2021/03/23	1	67.00	3	67.73	66.80	-2	997	-0.20%
2021/03/22	0	0.00	3	67.00	67.00	-3	996	-0.30%
2021/03/19	0	0.00	6	66.00	66.30	-6	1,005	-0.60%
2021/03/18	1	66.50	3	66.50	66.20	-2	1,024	-0.20%
2021/03/16	5	66.44	3	66.73	66.10	2	1,159	0.17%
2021/03/12	0	0.00	1	65.70	65.90	-1	1,430	-0.07%
2021/03/11	3	66.20	3	65.43	66.00	0	1,516	0.00%
2021/03/10	0	0.00	1	62.50	62.40	-1	1,664	-0.06%
2021/03/09	0	0.00	1	60.70	61.10	-1	1,906	-0.05%
2021/03/08	10	61.45	0	0.00	61.30	10	2,087	0.48%
2021/03/02	0	0.00	1	62.50	62.00	-1	2,144	-0.05%
2021/02/25	0	0.00	1	64.70	64.20	-1	2,153	-0.05%
2021/02/24	1	63.80	0	0.00	64.00	1	2,164	0.05%
2021/02/23	1	64.00	0	0.00	64.40	1	2,165	0.05%
2021/02/22	0	0.00	1	65.00	64.90	-1	2,168	-0.05%
2021/02/18	0	0.00	1	63.40	63.40	-1	2,174	-0.05%
2021/02/17	1	61.50	0	0.00	62.90	1	2,215	0.05%
2021/02/05	1	60.70	0	0.00	60.80	1	2,209	0.05%
2021/02/01	3	59.83	2	59.95	60.20	1	2,221	0.05%
2021/01/29	2	61.55	0	0.00	61.10	2	2,213	0.09%
2021/01/28	4	63.30	0	0.00	63.60	4	2,200	0.18%
2021/01/27	0	0.00	3	64.00	64.30	-3	2,197	-0.14%
2021/01/26	0	0.00	2	65.35	63.90	-2	2,196	-0.09%
2021/01/22	0	0.00	1.2	64.05	64.50	-1.2	2,178	-0.06%
2021/01/21	1	64.20	5	62.60	64.60	-4	2,172	-0.18%
2021/01/20	2	64.25	17	63.57	63.40	-15	2,161	-0.69%
2021/01/19	1	66.40	0	0.00	66.00	1	2,139	0.05%
2021/01/18	0	0.00	1	65.00	67.00	-1	2,126	-0.05%
2021/01/15	10	68.65	18	67.02	65.80	-8	2,104	-0.38%
2021/01/14	10	66.55	0	0.00	66.80	10	2,030	0.49%
2021/01/12	10	65.10	20	65.80	64.80	-10	2,005	-0.50%
2021/01/11	13	66.57	5	67.50	66.70	8	1,986	0.40%
2021/01/08	2	64.90	1	64.50	64.20	1	1,954	0.05%
2021/01/07	0	0.00	10	64.60	64.50	-10	1,954	-0.51%
2021/01/06	6	63.98	3	65.83	63.80	3	1,943	0.15%
2021/01/05	5	65.70	1	65.70	65.50	4	1,933	0.21%
2021/01/04	1	63.60	4	64.10	64.00	-3	1,920	-0.16%
2020/12/31	0	0.00	1	63.50	63.40	-1	1,917	-0.05%
2020/12/29	0	0.00	1	62.60	62.00	-1	1,923	-0.05%
2020/12/28	3	61.73	8	61.90	61.60	-5	1,974	-0.25%
2020/12/25	13	63.08	0	0.00	61.80	13	1,958	0.66%
2020/12/24	1	62.70	0	0.00	63.20	1	1,941	0.05%
2020/12/22	10	62.92	5	62.72	61.20	5	1,934	0.26%
2020/12/18	1	64.10	0	0.00	62.10	1	1,909	0.05%
2020/12/16	7	64.81	1	64.80	65.00	6	1,855	0.32%
2020/12/14	9	66.99	0	0.00	65.40	9	1,819	0.49%
2020/12/11	5	65.60	6	66.92	65.50	-1	1,806	-0.06%
2020/12/10	18	69.47	55	69.77	68.50	-37	1,755	-2.11%
2020/12/09	13	73.78	4	74.90	73.50	9	1,668	0.54%
2020/12/08	8	75.03	10	75.19	74.80	-2	1,566	-0.13%
2020/12/07	32	70.47	11	71.04	71.90	21	1,386	1.51%
2020/12/04	22	70.65	12	72.13	72.10	10	1,277	0.78%
2020/12/03	67	67.97	34	68.04	69.00	33	1,107	2.98%
2020/12/02	2	67.55	5	66.58	68.00	-3	870	-0.34%
2020/12/01	3	61.67	0	0.00	61.90	3	694	0.43%
2020/11/30	1	62.00	1	62.30	62.00	0	691	0.00%
2020/11/27	1	61.00	1	61.10	61.30	0	660	0.00%
2020/11/26	1	61.40	0	0.00	60.80	1	667	0.15%
2020/11/25	1	61.40	1	60.50	61.40	0	677	0.00%
2020/11/20	0	0.00	5	61.10	60.80	-5	910	-0.55%
2020/11/19	0	0.00	1	61.00	60.60	-1	910	-0.11%
2020/11/18	0	0.00	1	60.00	61.20	-1	913	-0.11%
2020/11/16	9	60.81	3	62.07	60.50	6	925	0.65%
2020/11/06	0	0.00	1	57.30	57.20	-1	919	-0.11%
2020/11/05	0	0.00	2	58.20	57.40	-2	954	-0.21%
2020/10/28	1	57.70	0	0.00	57.00	1	1,132	0.09%
2020/10/26	2	59.15	0	0.00	58.60	2	1,159	0.17%
2020/10/23	1	59.50	0	0.00	59.20	1	1,183	0.08%
2020/10/21	0	0.00	1	59.40	59.90	-1	1,343	-0.07%
2020/10/20	0.2	59.80	12	60.20	59.30	-11.8	1,437	-0.82%
2020/10/16	1	58.90	0	0.00	58.10	1	1,678	0.06%
2020/10/14	0	0.00	1	59.40	59.30	-1	2,105	-0.05%
2020/10/13	13	59.52	0	0.00	58.80	13	2,274	0.57%
2020/10/12	1	59.80	5	60.24	61.00	-4	2,270	-0.18%
2020/10/07	0	0.00	2	60.10	59.50	-2	2,249	-0.09%
2020/10/06	1	60.80	1	60.20	59.50	0	2,242	0.00%
2020/10/05	1	61.00	1	59.00	60.80	0	2,248	0.00%
2020/09/25	1	54.50	9	55.29	53.60	-8	2,255	-0.35%
2020/09/15	1	58.00	1	58.80	58.80	0	2,244	0.00%
2020/09/14	0	0.00	3	56.60	57.20	-3	2,231	-0.13%
2020/09/11	1	55.40	0	0.00	55.40	1	2,227	0.04%
2020/09/10	2	56.15	0	0.00	56.00	2	2,223	0.09%
2020/09/09	0	0.00	6	56.00	57.40	-6	2,213	-0.27%
2020/09/07	3	58.20	0	0.00	57.10	3	2,205	0.14%
2020/09/02	2	60.20	0	0.00	59.50	2	2,189	0.09%
2020/09/01	6	59.13	0	0.00	59.00	6	2,187	0.27%
2020/08/31	1	60.60	1	60.30	59.80	0	2,199	0.00%
2020/08/28	1	60.20	2	59.95	60.50	-1	2,182	-0.05%
2020/08/27	10	63.39	8	63.58	62.00	2	2,152	0.09%
2020/08/26	3	60.20	3	58.70	60.70	0	1,997	0.00%
2020/08/25	1	55.60	1	55.40	55.20	0	1,918	0.00%
2020/08/24	3	54.00	0	0.00	54.00	3	1,910	0.16%
2020/08/21	0	0.00	4	54.78	54.70	-4	1,901	-0.21%
2020/08/20	3	50.83	14	51.70	51.90	-11	1,890	-0.58%
2020/08/19	4	54.80	0	0.00	54.50	4	1,869	0.21%
2020/08/18	3	56.37	0	0.00	56.20	3	1,857	0.16%
2020/08/17	0	0.00	1	57.20	56.90	-1	1,850	-0.05%
2020/08/13	0	0.00	1	56.60	55.80	-1	1,839	-0.05%
2020/08/12	4	56.63	9	56.26	56.10	-5	1,828	-0.27%
2020/08/11	4	58.25	2	58.90	59.00	2	1,805	0.11%
2020/08/10	14	61.39	0	0.00	61.30	14	1,773	0.79%
2020/08/07	1	60.40	1	61.40	60.90	0	1,759	0.00%
2020/08/06	2	62.10	1	63.10	61.60	1	1,746	0.06%
2020/08/05	4	64.15	0	0.00	63.80	4	1,725	0.23%
2020/08/04	2	61.60	0	0.00	62.40	2	1,667	0.12%
2020/07/29	0	0.00	1	58.60	59.40	-1	1,578	-0.06%
2020/07/28	2	59.65	9	58.56	57.60	-7	1,557	-0.45%
2020/07/27	11	62.45	13	61.56	61.10	-2	1,478	-0.14%
2020/07/24	9	61.06	118	59.35	59.00	-109	1,399	-7.79%	大賣/鉅額交易
2020/07/23	7	65.89	26	64.79	63.50	-19	1,304	-1.46%
2020/07/22	60	67.69	22	66.82	63.50	38	1,211	3.14%
2020/07/21	70	64.12	7	64.33	68.40	63	1,052	5.99%
2020/07/20	17	63.68	32	63.74	63.80	-15	839	-1.79%
2020/07/17	14	59.87	5	59.70	60.40	9	600	1.50%
2020/07/16	15	55.00	0	0.00	55.00	15	442	3.39%
2020/07/14	1	49.40	2	49.35	49.35	-1	459	-0.22%
2020/07/10	3	53.83	2	51.65	50.80	1	454	0.22%
2020/07/09	2	52.70	1	53.70	53.70	1	420	0.24%
2020/07/08	0	0.00	2	49.00	48.90	-2	360	-0.55%
2020/06/12	0	0.00	4	47.43	48.00	-4	370	-1.08%
2020/06/11	0	0.00	1	49.05	49.05	-1	373	-0.27%
2020/06/08	11	49.57	0	0.00	49.80	11	412	2.67%
2020/06/05	0	0.00	1	48.70	50.50	-1	407	-0.25%
2020/06/01	0	0.00	3	47.15	47.10	-3	406	-0.74%
2020/05/28	13	47.25	0	0.00	46.80	13	409	3.17%
2020/05/25	0	0.00	1	45.65	46.30	-1	420	-0.24%
2020/05/21	1	47.15	0	0.00	47.10	1	431	0.23%
2020/05/15	0	0.00	2	46.25	46.05	-2	439	-0.45%
2020/05/12	2	49.20	0	0.00	49.05	2	439	0.46%
2020/05/11	1	48.65	0	0.00	48.60	1	431	0.23%
2020/05/08	0	0.00	1	48.80	48.10	-1	428	-0.23%
2020/05/07	0	0.00	1	47.90	47.70	-1	425	-0.23%
2020/04/24	0	0.00	2	46.15	45.85	-2	473	-0.42%
2020/04/22	0	0.00	1	46.65	46.15	-1	485	-0.21%
2020/04/21	2	46.03	1	45.90	45.50	1	488	0.20%
2020/04/20	5	49.38	0	0.00	49.00	5	478	1.04%
2020/04/10	2	42.60	0	0.00	42.60	2	474	0.42%
2020/04/09	1	42.90	0	0.00	43.30	1	493	0.20%
2020/04/07	2	41.00	0	0.00	41.65	2	507	0.39%
2020/03/24	0	0.00	1	37.20	36.90	-1	625	-0.16%
2020/03/23	1	35.00	0	0.00	35.00	1	658	0.15%
2020/03/20	2	36.28	0	0.00	36.25	2	678	0.29%
2020/03/19	2	34.10	0	0.00	34.10	2	757	0.26%
2020/03/13	25	41.42	0	0.00	42.75	25	1,064	2.35%
2020/03/12	25	45.50	0	0.00	45.00	25	1,049	2.38%
2020/03/10	0	0.00	2	49.65	50.80	-2	1,045	-0.19%
2020/03/09	2	51.25	0	0.00	50.60	2	1,037	0.19%
2020/02/25	1	53.50	0	0.00	54.00	1	1,269	0.08%
2020/02/24	1	56.00	0	0.00	54.60	1	1,263	0.08%
2020/02/21	7	56.80	0	0.00	56.60	7	1,260	0.56%
2020/02/07	1	57.10	0	0.00	56.00	1	1,307	0.08%
2020/01/10	0	0.00	1	61.20	61.20	-1	1,258	-0.08%
2020/01/07	0	0.00	45	62.49	62.00	-45	1,255	-3.58%
2019/12/30	0	0.00	4	66.20	64.90	-4	1,287	-0.31%
2019/12/27	35	67.41	18	67.54	66.70	17	1,261	1.35%
2019/12/20	2	66.30	0	0.00	65.40	2	1,194	0.17%
2019/12/19	5	66.80	0	0.00	66.60	5	1,175	0.43%
2019/12/18	5	68.20	0	0.00	68.30	5	1,157	0.43%
2019/12/17	20	68.35	0	0.00	68.70	20	1,121	1.78%
2019/12/16	2	68.40	41	69.63	68.40	-39	1,106	-3.53%
2019/12/13	15	66.01	9	65.81	67.90	6	1,020	0.59%
2019/12/12	30	67.31	2	68.60	67.90	28	887	3.16%
2019/12/05	0	0.00	1	60.90	60.70	-1	675	-0.15%
2019/11/29	0	0.00	4	63.48	61.80	-4	623	-0.64%
2019/11/28	8	63.16	60	63.11	63.40	-52	599	-8.68%
2019/11/27	64	60.34	2	62.00	62.00	62	477	13.00%
2019/10/28	2	55.40	0	0.00	55.30	2	477	0.42%
2019/10/23	0	0.00	2	55.70	56.80	-2	538	-0.37%
2019/10/21	0	0.00	1	54.90	54.60	-1	535	-0.19%
2019/10/18	1	55.10	30	54.92	54.90	-29	540	-5.37%
2019/10/16	2	52.65	0	0.00	52.70	2	532	0.38%
2019/10/15	4	53.85	0	0.00	53.90	4	524	0.76%
2019/10/14	25	54.16	15	55.20	54.40	10	520	1.92%
2019/10/09	23	54.12	8	54.70	54.70	15	513	2.92%
2019/10/08	0	0.00	24	56.73	55.70	-24	504	-4.76%
2019/10/07	25	55.28	0	0.00	55.10	25	498	5.02%
2019/10/01	0	0.00	6	61.90	62.50	-6	473	-1.27%
2019/09/24	0	0.00	4	62.90	62.60	-4	499	-0.80%
2019/09/17	5	61.10	0	0.00	61.00	5	499	1.00%
2019/08/14	4	62.40	24	62.06	61.80	-20	548	-3.65%
2019/08/12	0	0.00	1	61.80	62.30	-1	553	-0.18%
2019/08/08	0	0.00	10	61.70	61.70	-10	557	-1.79%
2019/08/06	5	60.20	5	60.50	60.50	0	565	0.00%
2019/08/05	2	61.80	3	61.40	61.10	-1	588	-0.17%
2019/08/02	1	63.80	1	63.40	63.10	0	584	0.00%
2019/08/01	14	65.94	0	0.00	65.70	14	577	2.43%
2019/07/31	8	66.88	13	67.25	67.50	-5	572	-0.87%
2019/07/30	30	69.43	8	69.09	67.80	22	572	3.84%
2019/07/29	8	69.31	6	70.18	71.20	2	499	0.40%
2019/07/25	1	64.60	0	0.00	64.60	1	449	0.22%
2019/07/08	0	0.00	25	66.66	67.40	-25	765	-3.27%
2019/07/04	0	0.00	7	65.86	65.40	-7	791	-0.88%
2019/06/19	0	0.00	2	61.20	62.40	-2	1,028	-0.19%
2019/06/11	0	0.00	4	62.45	63.10	-4	1,093	-0.37%
2019/05/31	1	60.70	0	0.00	60.40	1	1,169	0.09%
2019/05/22	0	0.00	2	61.70	59.80	-2	1,276	-0.16%
2019/05/16	3	61.30	0	0.00	60.40	3	1,371	0.22%
2019/05/14	2	58.70	1	60.30	61.20	1	1,403	0.07%
2019/05/13	0	0.00	1	61.10	61.20	-1	1,407	-0.07%
2019/05/10	1	68.80	0	0.00	67.70	1	1,410	0.07%
2019/05/09	0	0.00	1	67.30	67.70	-1	1,428	-0.07%
2019/05/03	4	70.20	1	70.00	69.90	3	1,524	0.20%
2019/04/30	0	0.00	1	71.00	70.90	-1	1,506	-0.07%
2019/04/26	3	72.60	0	0.00	71.60	3	1,491	0.20%
2019/04/24	0	0.00	2	73.70	72.50	-2	1,469	-0.14%
2019/04/23	4	73.98	1	74.30	73.50	3	1,458	0.21%
2019/04/22	1	75.40	0	0.00	76.20	1	1,438	0.07%
2019/04/19	2	74.80	2	74.00	74.00	0	1,420	0.00%
2019/04/18	3	77.00	1	78.00	74.40	2	1,404	0.14%
2019/04/17	3	76.63	5	77.16	77.60	-2	1,364	-0.15%
2019/04/16	1	73.30	2	72.65	73.50	-1	1,258	-0.08%
2019/04/12	2	69.95	12	71.76	67.70	-10	1,197	-0.84%
2019/04/09	1	73.70	0	0.00	71.50	1	1,118	0.09%
2019/04/08	12	74.23	1	73.50	75.00	11	1,062	1.04%
2019/04/03	1	72.40	0	0.00	73.00	1	1,021	0.10%
2019/04/02	1	73.00	2	71.25	73.00	-1	982	-0.10%
2019/04/01	0	0.00	1	68.10	68.00	-1	914	-0.11%
2019/03/26	1	67.70	0	0.00	67.50	1	880	0.11%
2019/03/25	1	68.80	1	69.00	69.50	0	865	0.00%
2019/03/22	1	70.30	0	0.00	70.70	1	857	0.12%
2019/03/21	0	0.00	3	71.43	71.50	-3	842	-0.36%
2019/03/13	1	68.40	5	68.20	68.20	-4	740	-0.54%
2019/03/12	6	67.35	4	69.20	69.20	2	726	0.28%
2019/03/08	1	65.80	1	65.00	66.80	0	701	0.00%
2019/03/07	1	67.20	0	0.00	67.00	1	685	0.15%
2019/02/22	1	68.10	0	0.00	68.60	1	617	0.16%
2019/02/21	0	0.00	1	73.00	69.50	-1	602	-0.17%
2019/02/20	2	70.40	8	69.98	71.50	-6	542	-1.11%
2019/02/18	6	68.77	1	68.60	69.00	5	493	1.01%
2019/02/15	1	68.40	31	69.29	68.60	-30	466	-6.43%
2019/02/14	1	72.80	25	71.69	71.40	-24	431	-5.56%
2019/02/13	0	0.00	7	70.90	71.70	-7	399	-1.75%
2019/02/11	1	68.80	11	69.51	71.40	-10	374	-2.67%
2019/01/29	18	64.43	2	65.65	66.00	16	309	5.17%
2019/01/28	3	62.37	0	0.00	63.00	3	269	1.11%
2019/01/25	10	55.00	3	55.77	57.30	7	214	3.26%
2019/01/16	1	50.80	0	0.00	50.80	1	199	0.50%
2019/01/11	1	52.50	0	0.00	51.10	1	204	0.49%
2019/01/10	1	52.40	0	0.00	52.50	1	207	0.48%
2019/01/09	0	0.00	3	54.20	54.10	-3	213	-1.41%
2019/01/08	9	48.78	0	0.00	51.40	9	197	4.56%
2018/12/21	30	50.72	0	0.00	50.70	30	250	11.96%
2018/12/20	3	50.87	0	0.00	50.50	3	249	1.20%
2018/12/03	6	59.10	0	0.00	60.30	6	388	1.55%
2018/11/28	4	55.60	0	0.00	56.30	4	404	0.99%
2018/11/27	2	54.70	0	0.00	55.60	2	409	0.49%
2018/11/23	4	54.30	0	0.00	54.00	4	425	0.94%
2018/10/31	50	53.13	0	0.00	52.60	50	552	9.05%
2018/10/11	0	0.00	9	55.57	54.50	-9	918	-0.98%
2018/10/08	0	0.00	6	61.12	61.50	-6	930	-0.64%
2018/09/18	20	61.84	0	0.00	62.00	20	1,163	1.72%
2018/09/12	2	59.00	0	0.00	59.00	2	1,215	0.16%
2018/09/11	20	63.89	120	60.45	64.00	-100	1,196	-8.36%	大賣/
2018/09/10	4	63.10	80	66.06	63.00	-76	1,178	-6.45%
2018/09/05	0	0.00	60	77.75	76.70	-60	1,135	-5.28%
2018/08/31	0	0.00	5	82.30	82.30	-5	1,122	-0.45%
2018/08/15	0	0.00	10	78.00	76.20	-10	1,089	-0.92%
2018/08/10	5	78.00	0	0.00	77.90	5	1,075	0.46%
2018/08/07	0	0.00	2	81.40	80.10	-2	1,067	-0.19%
2018/08/06	18	78.80	22	76.70	81.10	-4	1,057	-0.38%
2018/08/03	1	80.80	0	0.00	79.50	1	1,025	0.10%
2018/08/02	1	85.10	1	84.30	83.50	0	1,013	0.00%
2018/08/01	0	0.00	2	87.50	84.00	-2	1,011	-0.20%
2018/07/31	206	84.65	0	0.00	86.00	206	987	20.85%	大買/鉅額交易
2018/07/30	1	84.00	0	0.00	83.20	1	977	0.10%
2018/07/27	11	85.08	1	84.10	84.70	10	990	1.01%
2018/07/24	1	82.00	12	85.56	82.90	-11	979	-1.12%
2018/07/23	1	86.20	1	89.20	87.10	0	950	0.00%
2018/07/20	4	91.95	9	92.12	95.50	-5	900	-0.56%
2018/07/19	63	90.46	7	89.60	89.30	56	814	6.87%
2018/07/17	0	0.00	35	86.03	86.00	-35	749	-4.67%
2018/07/16	0	0.00	3	85.50	86.00	-3	747	-0.40%
2018/07/13	43	85.68	0	0.00	84.00	43	753	5.71%
2018/07/10	0	0.00	6	78.20	78.00	-6	699	-0.86%
2018/07/09	11	75.08	11	76.82	77.40	0	696	0.00%
2018/07/04	0	0.00	1	75.00	74.30	-1	676	-0.15%
2018/07/03	0	0.00	1	75.80	74.50	-1	676	-0.15%
2018/07/02	7	76.71	12	76.98	76.70	-5	669	-0.75%
2018/06/29	9	74.76	8	73.59	75.70	1	648	0.15%
2018/06/28	7	72.37	2	72.90	72.20	5	630	0.79%
2018/06/26	0	0.00	4	72.80	72.50	-4	565	-0.71%
2018/06/25	0	0.00	3	69.43	69.80	-3	542	-0.55%
2018/06/15	0	0.00	3	63.10	62.90	-3	519	-0.58%
2018/06/05	0	0.00	3	60.70	59.90	-3	528	-0.57%
2018/05/22	3	63.13	0	0.00	62.60	3	543	0.55%
2018/05/17	1	61.50	0	0.00	61.40	1	559	0.18%
2018/05/07	40	59.09	0	0.00	59.20	40	578	6.91%
2018/05/03	4	58.05	1	58.00	61.40	3	555	0.54%
2018/04/25	0	0.00	8	57.04	58.30	-8	615	-1.30%
2018/04/19	4	59.00	0	0.00	59.20	4	679	0.59%
2018/04/17	1	64.50	0	0.00	64.20	1	677	0.15%
2018/04/10	2	69.70	0	0.00	67.50	2	752	0.27%
2018/03/30	0	0.00	1	65.70	65.40	-1	793	-0.13%
2018/03/29	1	64.30	0	0.00	64.20	1	811	0.12%
2018/03/28	0	0.00	145	64.89	64.50	-145	817	-17.73%	大賣/鉅額交易
2018/03/27	0	0.00	136	65.51	65.00	-136	832	-16.34%	大賣/鉅額交易
2018/03/26	0	0.00	134	65.50	65.30	-134	842	-15.91%	大賣/鉅額交易
2018/03/23	1	67.60	0	0.00	67.10	1	852	0.12%
2018/03/21	0	0.00	6	72.20	72.00	-6	865	-0.69%
2018/03/12	0	0.00	38	72.89	72.30	-38	1,208	-3.15%
2018/02/26	4	77.08	0	0.00	76.20	4	1,572	0.25%
2018/02/21	2	74.10	0	0.00	74.30	2	1,563	0.13%
2018/02/06	1	78.10	0	0.00	75.20	1	1,554	0.06%
2018/01/19	0	0.00	14	88.53	88.70	-14	1,626	-0.86%
2018/01/18	10	90.00	3	88.83	89.20	7	1,608	0.44%
2018/01/17	1	87.30	0	0.00	86.80	1	1,595	0.06%
2018/01/09	0	0.00	8	86.56	86.90	-8	1,846	-0.43%
2018/01/08	130	87.11	1	85.80	86.60	129	1,853	6.96%	大買/鉅額交易
2018/01/05	1	85.20	0	0.00	84.40	1	1,849	0.05%
2018/01/03	6	83.58	0	0.00	82.30	6	1,972	0.30%
2018/01/02	73	83.12	0	0.00	83.00	73	2,042	3.57%