台耀 (4746)-凱基-竹科券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
100.0
漲跌
▼2.0
漲幅
-1.96%
成交量
1,237張
產業
上市生技醫療類股▼0.54%
365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

台耀 (4746)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/25	1	101.50	0	0.00	100.00	1	3,438	0.03%
2024/04/24	0.2	102.00	0	0.00	102.00	0.2	3,690	0.01%
2024/04/23	1	100.50	0	0.00	101.00	1	3,767	0.03%
2024/04/22	6	98.75	0	0.00	98.70	6	3,815	0.16%
2024/04/19	2.1	101.74	2	101.00	101.00	0.1	3,825	0.00%
2024/04/18	6	105.83	0	0.00	106.50	6	3,818	0.16%
2024/04/16	10	107.50	0	0.00	107.50	10	3,922	0.25%
2024/04/12	3	112.83	2	113.25	113.00	1	4,080	0.02%
2024/04/11	2	115.50	0	0.00	115.00	2	4,176	0.05%
2024/04/10	0	0.00	6	115.33	115.50	-6	4,106	-0.15%
2024/04/09	2	107.75	4	110.00	110.00	-2	4,028	-0.05%
2024/04/08	10	106.35	3	110.67	106.00	7	3,973	0.18%
2024/04/03	0	0.00	4	115.13	116.50	-4	3,832	-0.10%
2024/04/02	2	110.25	0	0.00	110.00	2	3,794	0.05%
2024/04/01	2	110.00	0	0.00	111.50	2	3,770	0.05%
2024/03/28	7	111.07	0	109.50	109.00	7	3,720	0.19%
2024/03/27	0	0.00	9	110.56	112.00	-9	3,695	-0.24%
2024/03/26	0	0.00	2	105.75	103.50	-2	3,591	-0.06%
2024/03/25	0	102.50	1	103.00	102.50	-1	3,593	-0.03%
2024/03/22	0	0.00	0	100.00	100.50	0	3,618	0.00%
2024/03/21	1	99.40	5	99.28	100.00	-4	3,680	-0.11%
2024/03/15	2	99.75	0	0.00	99.80	2	3,801	0.05%
2024/03/14	1	101.00	1	101.00	101.00	0	3,802	0.00%
2024/03/13	2	98.45	0	0.00	97.00	2	3,810	0.05%
2024/03/07	9	102.61	7	102.50	103.00	2	4,068	0.05%
2024/03/06	4	105.38	3	104.00	104.00	1	4,063	0.02%
2024/03/05	12	112.79	9	111.72	110.00	3	4,017	0.07%
2024/03/04	0	0.00	2	106.50	107.00	-2	3,949	-0.05%
2024/03/01	5	108.00	5	108.70	108.00	0	4,037	0.00%
2024/02/29	1	110.50	0	0.00	110.00	1	4,216	0.02%
2024/02/26	0	0.00	0.1	112.50	113.00	-0.1	4,273	0.00%
2024/02/23	1	109.00	1	110.50	109.50	0	4,286	0.00%
2024/02/22	0.1	109.50	0	0.00	108.50	0.1	4,389	0.00%
2024/02/21	3	112.01	5	110.10	112.00	-2	4,529	-0.04%
2024/02/20	5.1	102.99	5	103.90	106.00	0.1	4,566	0.00%
2024/02/19	6.2	104.76	5	104.00	104.00	1.2	4,593	0.03%
2024/02/16	14	107.43	11	107.59	106.00	3	4,660	0.06%
2024/02/15	15	110.63	9	109.67	108.50	6	4,724	0.13%
2024/02/05	7.1	108.87	7	110.29	112.50	0.1	4,749	0.00%
2024/02/02	7.1	110.66	7	111.50	111.50	0.1	4,740	0.00%
2024/02/01	11.3	111.39	12	111.83	111.50	-0.7	4,735	-0.01%
2024/01/31	7	113.14	4	113.63	112.50	3	4,691	0.06%
2024/01/30	5.3	114.44	7	114.79	114.00	-1.8	4,668	-0.04%
2024/01/29	5	115.60	4	115.50	115.50	1	4,641	0.02%
2024/01/26	2	119.50	8	118.69	117.00	-6	4,593	-0.13%
2024/01/25	6	114.75	6	115.50	116.00	0	4,495	0.00%
2024/01/24	1	115.50	3	116.17	116.50	-2	4,453	-0.04%
2024/01/23	6	115.50	8	114.38	114.50	-2	4,426	-0.05%
2024/01/22	16	114.53	12	114.42	114.00	4	4,394	0.09%
2024/01/19	52	115.27	53	116.63	116.50	-1	4,347	-0.02%
2024/01/18	28	110.95	21.4	114.11	114.50	6.6	4,035	0.16%
2024/01/17	22.2	106.76	23	104.80	106.50	-0.8	3,783	-0.02%
2024/01/16	4.3	103.98	4.5	105.17	106.00	-0.2	3,725	-0.01%
2024/01/15	6	103.08	3	103.00	104.50	3	3,675	0.08%
2024/01/12	10	101.90	13	102.38	101.00	-3	3,643	-0.08%
2024/01/11	16	105.41	16	104.09	104.00	0	3,622	0.00%
2024/01/10	26	101.21	192	102.31	102.50	-166	3,552	-4.67%	大賣/鉅額交易
2024/01/09	24	99.57	22	99.77	99.00	2	3,488	0.06%
2024/01/08	46	103.08	29	103.36	103.00	17	3,406	0.50%
2024/01/05	172	105.18	17	104.82	106.00	155	3,282	4.72%	大買/鉅額交易
2024/01/04	13	99.34	9	98.93	99.50	4	3,150	0.13%
2024/01/03	5	102.00	5	101.00	101.00	0	3,125	0.00%
2024/01/02	9	101.72	4	102.00	102.00	5	3,135	0.16%
2023/12/29	1	99.10	27	101.63	102.00	-26	3,112	-0.84%
2023/12/28	34	100.34	30.1	99.42	99.00	3.9	3,058	0.13%
2023/12/27	3	97.83	0	0.00	98.20	3	3,040	0.10%
2023/12/26	0	0.00	23	96.50	96.90	-23	3,035	-0.76%
2023/12/25	11	95.23	0	0.00	95.20	11	3,026	0.36%
2023/12/22	2	96.95	2	95.60	95.30	0	3,021	0.00%
2023/12/21	1	96.70	0	0.00	96.40	1	3,013	0.03%
2023/12/20	5	98.78	4	99.13	97.30	1	3,004	0.03%
2023/12/19	7	97.81	3	96.67	96.50	4	2,960	0.14%
2023/12/18	8	101.34	6	101.08	99.70	2	2,935	0.07%
2023/12/14	11.1	96.40	0	0.00	95.80	11.1	2,897	0.38%
2023/12/13	1.2	98.32	1	99.00	96.50	0.2	2,891	0.01%
2023/12/12	10	100.00	0	0.00	99.80	10	2,901	0.34%
2023/12/11	10.1	102.99	0	0.00	101.50	10.1	2,943	0.34%
2023/12/08	23.1	102.82	5	102.80	103.00	18.1	2,974	0.61%
2023/12/07	0.1	104.50	0	0.00	104.50	0.1	2,983	0.00%
2023/12/06	0.1	101.00	12	102.58	101.50	-11.9	3,014	-0.39%
2023/12/05	10	105.35	8	106.31	107.00	2	2,929	0.07%
2023/12/04	4	104.50	1	105.00	106.00	3	2,938	0.10%
2023/12/01	0	0.00	1	102.50	101.50	-1	2,915	-0.03%
2023/11/30	1	101.50	1	101.00	100.00	0	2,885	0.00%
2023/11/28	13	102.08	11	102.36	102.50	2	2,953	0.07%
2023/11/27	7	101.67	8.1	101.57	101.00	-1.1	2,876	-0.04%
2023/11/24	2	96.90	2	97.65	97.60	0	2,696	0.00%
2023/11/22	1	99.40	2	100.00	99.90	-1	2,644	-0.04%
2023/11/21	6	99.17	29	99.53	98.50	-23	2,607	-0.88%
2023/11/20	19	97.79	42	97.52	99.00	-23	2,504	-0.92%
2023/11/17	2	92.80	10	93.76	93.60	-8	2,340	-0.34%
2023/11/16	6	91.05	1	90.20	89.80	5	2,273	0.22%
2023/11/15	2	91.90	8.1	92.60	91.10	-6.1	2,235	-0.27%
2023/11/14	0	0.00	8	87.48	90.80	-8	2,220	-0.36%
2023/11/13	0	0.00	1	81.20	83.60	-1	2,285	-0.04%
2023/10/31	0	0.00	1	86.50	85.90	-1	3,193	-0.03%
2023/10/27	0	0.00	1	87.00	87.30	-1	4,327	-0.02%
2023/10/26	1	86.70	3	84.67	84.00	-2	4,426	-0.05%
2023/10/25	1	85.00	1	85.50	85.70	0	4,505	0.00%
2023/10/24	5	84.26	4	83.55	85.00	1	4,660	0.02%
2023/10/19	0	0.00	2	79.95	79.60	-2	5,188	-0.04%
2023/10/17	1	79.80	5	80.00	79.80	-4	5,903	-0.07%
2023/10/13	1	83.70	1	84.20	83.30	0	6,320	0.00%
2023/10/12	1	83.90	1	84.00	84.00	0	6,494	0.00%
2023/10/11	1	83.80	0	0.00	83.10	1	6,684	0.01%
2023/10/06	1	84.20	0	0.00	83.80	1	6,800	0.01%
2023/10/05	1	85.70	0	0.00	86.00	1	6,882	0.01%
2023/10/04	0	0.00	0	86.10	86.30	0	7,080	0.00%
2023/10/03	10	86.80	10	85.92	85.90	0	7,333	0.00%
2023/09/28	0	0.00	2	87.20	87.70	-2	7,756	-0.03%
2023/09/26	0	0.00	1	86.20	85.80	-1	7,894	-0.01%
2023/09/25	0	0.00	2	87.85	87.40	-2	7,963	-0.03%
2023/09/22	2	85.70	0	0.00	85.90	2	8,060	0.02%
2023/09/19	3	89.90	2	90.10	88.50	1	9,334	0.01%
2023/09/18	0	0.00	1	92.10	92.20	-1	9,351	-0.01%
2023/09/15	5	93.36	0	0.00	91.70	5	9,360	0.05%
2023/09/14	1	93.10	3	93.00	93.40	-2	9,306	-0.02%
2023/09/13	1	91.60	2	92.05	92.30	-1	9,252	-0.01%
2023/09/12	4	90.55	9	90.93	90.80	-5	9,226	-0.05%
2023/09/11	6	89.40	1	91.80	88.70	5	9,201	0.05%
2023/09/08	2	90.75	0	0.00	90.00	2	9,148	0.02%
2023/09/07	3	90.73	15	90.66	91.80	-12	9,120	-0.13%
2023/09/06	2	88.55	2	88.35	87.50	0	9,053	0.00%
2023/09/04	0	0.00	4	86.53	86.10	-4	9,129	-0.04%
2023/09/01	11	89.39	10	89.18	87.70	1	9,162	0.01%
2023/08/31	8	85.89	2	85.95	85.80	6	9,093	0.07%
2023/08/30	1	84.60	1	85.70	85.20	0	9,092	0.00%
2023/08/29	10	82.90	0	0.00	83.30	10	9,106	0.11%
2023/08/28	0	0.00	1	83.50	83.30	-1	9,112	-0.01%
2023/08/25	3	85.03	0	0.00	83.70	3	9,122	0.03%
2023/08/24	3	85.73	2	86.80	85.20	1	9,171	0.01%
2023/08/23	1	87.90	2	87.40	86.80	-1	9,203	-0.01%
2023/08/22	1	88.30	2	88.30	88.40	-1	9,340	-0.01%
2023/08/21	1	90.00	0	0.00	90.00	1	9,440	0.01%
2023/08/18	2	91.05	1	92.20	88.50	1	9,500	0.01%
2023/08/17	7	87.43	7	89.23	90.50	0	9,492	0.00%
2023/08/16	2	85.70	2	86.70	85.40	0	9,357	0.00%
2023/08/15	5	85.98	5	86.48	87.00	0	9,364	0.00%
2023/08/14	0	0.00	2	87.15	85.80	-2	9,388	-0.02%
2023/08/11	6.1	91.19	2	91.65	90.60	4.1	9,451	0.04%
2023/08/10	13	96.70	14	94.68	92.10	-1	9,397	-0.01%
2023/08/09	11	96.31	11	96.93	95.30	0	9,309	0.00%
2023/08/08	9	96.59	8	94.76	95.00	1	9,264	0.01%
2023/08/07	7	96.09	9	96.94	97.20	-2	9,249	-0.02%
2023/08/04	41.1	99.76	4	99.23	97.40	37.1	9,165	0.40%
2023/08/02	95	112.99	91	111.60	108.00	4	8,860	0.05%
2023/08/01	7	107.43	21	109.76	111.50	-14	8,127	-0.17%
2023/07/31	3	99.67	24	101.58	101.50	-21	7,848	-0.27%
2023/07/28	20	99.06	4	99.40	97.80	16	7,967	0.20%
2023/07/27	9	100.46	13	103.08	101.50	-4	8,353	-0.05%
2023/07/26	15	99.59	0	0.00	97.00	15	8,313	0.18%
2023/07/25	12	100.08	27	100.73	101.00	-15	8,235	-0.18%
2023/07/24	23	101.70	17	103.35	100.50	6	8,035	0.07%
2023/07/21	52	102.90	26.2	106.17	102.00	25.8	7,834	0.33%
2023/07/20	11.1	101.29	4	101.88	99.70	7.1	7,359	0.10%
2023/07/19	4	100.98	5.1	102.65	102.50	-1.1	7,126	-0.02%
2023/07/18	3.5	100.34	1	97.70	96.60	2.5	6,872	0.04%
2023/07/17	3	101.00	13.6	100.92	101.00	-10.6	6,731	-0.16%
2023/07/14	0	0.00	4	98.10	98.80	-4	6,598	-0.06%
2023/07/13	2	94.60	4	94.68	95.00	-2	6,457	-0.03%
2023/07/12	7	93.20	5	92.56	91.50	2	6,384	0.03%
2023/07/11	16	96.24	50	97.84	95.30	-34	6,303	-0.54%
2023/07/10	5.3	96.34	18	96.82	95.80	-12.7	6,161	-0.21%
2023/07/07	28	92.74	7	92.73	92.50	21	5,958	0.35%
2023/07/06	57	92.21	36	92.22	90.60	21	5,858	0.36%
2023/07/05	9	89.41	4	88.70	88.70	5	5,761	0.09%
2023/07/04	24	88.96	6	89.08	89.00	18	5,859	0.31%
2023/07/03	21	90.68	5	91.14	90.90	16	5,949	0.27%
2023/06/30	11	91.26	10	91.65	92.40	1	5,936	0.02%
2023/06/29	47	95.65	35	94.25	91.10	12	5,938	0.20%
2023/06/28	29	99.24	69	96.43	95.30	-40	5,679	-0.70%
2023/06/27	10	92.80	87	95.26	96.80	-77	4,971	-1.55%
2023/06/26	3	89.23	10	83.00	88.00	-7	4,771	-0.15%
2023/06/21	10	84.25	12	83.70	83.80	-2	4,718	-0.04%
2023/06/19	0	0.00	3	86.27	85.40	-3	4,744	-0.06%
2023/06/16	0	0.00	2	87.30	86.50	-2	4,746	-0.04%
2023/06/15	17	86.14	1	86.90	86.60	16	4,749	0.34%
2023/06/13	5	87.10	1	87.10	86.90	4	4,746	0.08%
2023/06/12	6	88.48	1	88.40	88.40	5	4,731	0.11%
2023/06/09	4	89.83	1	90.30	90.30	3	4,710	0.06%
2023/06/08	21	89.58	11	88.92	88.20	10	4,674	0.21%
2023/06/07	2	88.35	5	88.36	88.60	-3	4,648	-0.06%
2023/06/06	1	85.90	2	87.00	85.60	-1	4,675	-0.02%
2023/06/05	1	85.90	1	86.00	85.60	0	4,751	0.00%
2023/06/02	7	84.23	0	0.00	83.90	7	4,776	0.15%
2023/06/01	1	86.10	0	0.00	84.50	1	4,791	0.02%
2023/05/31	13	86.66	1	86.90	85.60	12	4,800	0.25%
2023/05/30	6	85.73	5	86.62	86.60	1	4,850	0.02%
2023/05/29	1	83.80	12	82.55	84.00	-11	4,846	-0.23%
2023/05/26	30	86.90	11	84.36	83.80	19	4,824	0.39%
2023/05/25	16	90.98	10	91.24	91.50	6	4,718	0.13%
2023/05/24	20	90.68	14	91.38	90.80	6	4,635	0.13%
2023/05/23	1	89.30	7	89.84	90.40	-6	4,615	-0.13%
2023/05/22	10	86.48	0	0.00	86.40	10	4,616	0.22%
2023/05/19	6	85.93	0	0.00	85.30	6	4,609	0.13%
2023/05/18	29	88.70	1	87.90	87.10	28	4,578	0.61%
2023/05/17	13	90.62	7	90.66	89.70	6	4,511	0.13%
2023/05/16	1	88.90	0	0.00	88.50	1	4,374	0.02%
2023/05/15	5	85.60	0	0.00	86.50	5	4,355	0.11%
2023/05/12	4	87.75	4	88.35	88.40	0	4,351	0.00%
2023/05/11	15	88.55	12	87.84	86.90	3	4,373	0.07%
2023/05/10	16	90.49	11	90.45	90.70	5	4,360	0.11%
2023/05/09	22	92.51	46	90.67	89.20	-24	4,467	-0.54%
2023/05/08	16	92.17	12	92.84	92.60	4	4,539	0.09%
2023/05/05	31	92.75	30	92.89	92.20	1	4,588	0.02%
2023/05/04	70	96.69	63	96.26	94.40	7	4,560	0.15%
2023/05/03	77	94.85	90	95.06	95.70	-13	4,354	-0.30%
2023/05/02	10	87.98	7	90.36	91.50	3	3,963	0.08%
2023/04/28	6	83.40	1	80.60	83.20	5	3,896	0.13%
2023/04/27	4	77.33	4	78.35	78.40	0	3,894	0.00%
2023/04/26	1	78.50	12	77.15	78.40	-11	3,947	-0.28%
2023/04/25	0	0.00	1	78.90	79.30	-1	4,023	-0.02%
2023/04/24	1	81.60	1	81.30	80.80	0	4,032	0.00%
2023/04/21	9	81.93	4	82.30	80.80	5	4,053	0.12%
2023/04/20	5	83.10	0	0.00	82.60	5	4,052	0.12%
2023/04/19	5	82.60	5	83.80	83.60	0	4,067	0.00%
2023/04/17	7	86.89	2	87.00	86.50	5	4,090	0.12%
2023/04/14	4	87.13	4	86.20	85.40	0	4,122	0.00%
2023/04/13	28	85.80	23	86.40	86.90	5	4,157	0.12%
2023/04/12	13	87.05	12	87.43	87.50	1	4,150	0.02%
2023/04/11	15	86.46	35	86.75	87.00	-20	4,185	-0.48%
2023/04/10	8	85.14	5	85.74	86.00	3	4,208	0.07%
2023/04/07	9	81.45	7	81.34	82.90	2	4,270	0.05%
2023/04/06	17	79.82	7	80.53	79.30	10	4,379	0.23%
2023/03/31	0	0.00	0	77.10	76.70	0	4,412	0.00%
2023/03/30	5	76.12	15	75.55	75.60	-10	4,640	-0.22%
2023/03/29	17	73.68	17	74.30	73.70	0	4,937	0.00%
2023/03/27	9	72.10	1	72.20	72.20	8	6,035	0.13%
2023/03/24	1	70.20	0	0.00	70.10	1	6,303	0.02%
2023/03/22	2	68.05	0	0.00	67.80	2	6,554	0.03%
2023/03/21	1	70.60	1	71.00	69.70	0	6,606	0.00%
2023/03/17	0	0.00	1	69.80	69.80	-1	6,679	-0.01%
2023/03/15	0	0.00	2	68.60	68.60	-2	6,766	-0.03%
2023/03/14	1	67.50	12	67.20	67.20	-11	6,898	-0.16%
2023/03/13	1	67.50	0	0.00	67.30	1	7,015	0.01%
2023/03/10	3	70.30	2	68.20	68.20	1	7,032	0.01%
2023/03/09	18	73.20	3	71.60	71.60	15	7,002	0.21%
2023/03/08	0	0.00	46	76.63	76.10	-46	6,936	-0.66%
2023/03/06	3	72.80	3	75.20	75.20	0	6,805	0.00%
2023/03/03	0	0.00	1	74.70	74.90	-1	6,768	-0.01%
2023/03/02	5	74.54	5	76.50	74.10	0	6,749	0.00%
2023/02/23	8	71.90	2	72.35	72.70	6	6,586	0.09%
2023/02/21	0	0.00	3	71.80	72.00	-3	6,500	-0.05%
2023/02/20	0	0.00	3	69.73	70.20	-3	6,431	-0.05%
2023/02/17	0	67.40	0	0.00	67.40	0	6,371	0.00%
2023/02/16	2	67.50	0	0.00	67.50	2	6,383	0.03%
2023/02/15	4	66.95	0	0.00	66.80	4	6,371	0.06%
2023/02/14	2	67.90	0	0.00	67.00	2	6,355	0.03%
2023/02/08	2	70.30	2	70.20	68.40	0	6,198	0.00%
2023/02/07	5	70.32	10	68.73	69.70	-5	6,139	-0.08%
2023/02/06	12	70.90	7	71.56	71.10	5	5,986	0.08%
2023/02/03	2	70.10	11	69.80	69.60	-9	5,837	-0.15%
2023/02/02	0	0.00	10	67.64	68.20	-10	5,730	-0.17%
2023/02/01	2	65.50	8	65.01	65.10	-6	5,649	-0.11%
2023/01/31	17	65.44	3	67.13	64.90	14	5,584	0.25%
2023/01/30	5	67.04	10	67.27	66.40	-5	5,485	-0.09%
2023/01/17	2	67.00	5	67.32	67.20	-3	5,425	-0.06%
2023/01/16	11	65.90	5	65.52	66.50	6	5,364	0.11%
2023/01/13	11	62.82	12	64.80	64.30	-1	5,296	-0.02%
2023/01/12	12	63.38	13	63.14	62.80	-1	5,192	-0.02%
2023/01/11	10	64.90	6	64.70	64.20	4	5,154	0.08%
2023/01/10	6	65.88	3	65.90	65.10	3	5,120	0.06%
2023/01/09	1	66.40	1	66.70	66.60	0	5,085	0.00%
2023/01/06	11	67.49	11	67.15	66.60	0	5,050	0.00%
2023/01/05	2	69.35	1	69.90	67.60	1	4,989	0.02%
2023/01/04	5	70.02	2	69.55	69.00	3	4,927	0.06%
2023/01/03	4	72.35	15	70.85	70.90	-11	4,844	-0.23%
2022/12/30	17	73.25	73	73.41	73.50	-56	4,776	-1.17%
2022/12/29	60	72.39	10	72.32	73.20	50	4,739	1.06%
2022/12/28	12	73.32	3	71.50	71.20	9	4,649	0.19%
2022/12/27	12	72.55	7	73.91	75.20	5	4,499	0.11%
2022/12/26	17	74.49	5	75.16	74.40	12	4,286	0.28%
2022/12/23	12	74.99	6	73.72	73.10	6	4,021	0.15%
2022/12/22	5	74.76	5	75.00	75.20	0	3,813	0.00%
2022/12/21	6	77.12	6	76.78	76.70	0	3,526	0.00%
2022/12/20	8	77.43	6	77.33	77.50	2	3,120	0.06%
2022/12/19	54	76.45	20	77.58	79.20	34	2,683	1.27%
2022/12/16	16	70.48	22	71.93	74.30	-6	1,923	-0.31%
2022/12/15	0	0.00	2	63.10	67.60	-2	1,606	-0.12%
2022/12/14	2	60.15	0	0.00	61.50	2	1,416	0.14%
2022/12/13	4	66.00	5	68.00	65.90	-1	1,299	-0.08%
2022/12/12	0	0.00	1	67.20	65.20	-1	1,207	-0.08%
2022/12/08	1	64.00	1	66.30	64.70	0	1,101	0.00%
2022/12/07	2	65.75	0	0.00	65.70	2	1,072	0.19%
2022/12/06	9	68.93	12	68.87	69.00	-3	979	-0.31%
2022/12/05	2	67.60	3	66.50	69.00	-1	837	-0.12%
2022/12/02	0	0.00	1	61.90	62.80	-1	700	-0.14%
2022/12/01	0	60.50	0	0.00	60.50	0	662	0.00%
2022/11/30	0	60.60	2	59.75	60.20	-2	658	-0.30%
2022/11/28	0	0.00	1	59.20	59.00	-1	667	-0.15%
2022/11/17	0	0.00	1	56.00	55.90	-1	907	-0.11%
2022/10/17	0	0.00	1	49.25	49.00	-1	1,288	-0.08%
2022/10/13	2	46.35	0	0.00	46.30	2	1,279	0.16%
2022/10/06	1	49.70	0	0.00	49.30	1	1,255	0.08%
2022/09/21	0	0.00	1	53.80	53.60	-1	1,241	-0.08%
2022/09/20	1	54.10	0	0.00	54.60	1	1,255	0.08%
2022/09/12	1	58.20	0	0.00	58.90	1	1,283	0.08%
2022/09/08	0	0.00	3	57.20	58.00	-3	1,297	-0.23%
2022/09/07	1	57.40	0	0.00	56.70	1	1,300	0.08%
2022/09/06	3	58.17	1	58.90	57.80	2	1,294	0.15%
2022/09/02	0	0.00	1	61.00	60.30	-1	1,263	-0.08%
2022/08/31	1	61.30	0	0.00	59.90	1	1,244	0.08%
2022/08/30	1	59.50	1	60.10	60.40	0	1,175	0.00%
2022/08/29	0	0.00	1	59.30	59.10	-1	1,148	-0.09%
2022/08/26	2	61.30	1	62.30	60.30	1	1,119	0.09%
2022/08/25	0	0.00	1	59.00	59.40	-1	1,042	-0.10%
2022/08/24	11	59.34	14	59.50	59.10	-3	1,011	-0.30%
2022/08/23	1	57.20	55	57.48	57.20	-54	935	-5.77%
2022/08/22	6	60.02	52	59.56	59.00	-46	875	-5.25%
2022/08/18	40	55.20	1	54.80	54.90	39	702	5.56%
2022/08/17	61	55.13	1	54.50	54.60	60	698	8.59%
2022/08/16	1	54.60	0	0.00	54.40	1	692	0.14%
2022/08/11	1	54.50	1	54.60	53.20	0	664	0.00%
2022/07/05	0	0.00	2	46.60	47.35	-2	1,771	-0.11%
2022/06/24	0	0.00	1	50.00	50.40	-1	1,750	-0.06%
2022/06/23	0	0.00	4	50.63	50.70	-4	1,746	-0.23%
2022/06/22	2	49.85	3	50.57	49.55	-1	1,730	-0.06%
2022/06/17	0	0.00	1	50.40	50.60	-1	1,706	-0.06%
2022/06/16	1	51.80	1	52.10	50.60	0	1,703	0.00%
2022/06/15	0	0.00	2	49.55	50.00	-2	1,682	-0.12%
2022/06/09	2	51.25	9	51.34	50.80	-7	1,665	-0.42%
2022/06/02	2	48.90	0	0.00	48.80	2	1,651	0.12%
2022/05/20	12	49.00	10	49.05	48.95	2	1,648	0.12%
2022/05/19	0	0.00	1	48.95	49.15	-1	1,643	-0.06%
2022/05/18	0	0.00	1	51.40	51.30	-1	1,621	-0.06%
2022/05/17	0	0.00	2	50.20	49.85	-2	1,616	-0.12%
2022/05/16	8	50.70	0	0.00	50.90	8	1,611	0.50%
2022/05/13	1	51.10	2.2	52.05	51.50	-1.2	1,607	-0.07%
2022/05/12	1	54.36	4	53.70	52.20	-3	1,584	-0.19%
2022/05/11	1	55.20	0	0.00	55.30	1	1,568	0.06%
2022/05/10	0	0.00	1	56.80	56.60	-1	1,542	-0.06%
2022/05/09	0	56.50	5	58.40	55.80	-5	1,528	-0.33%
2022/05/06	1	58.50	1	58.20	59.20	0	1,503	0.00%
2022/05/04	1	61.10	0	0.00	60.40	1	1,460	0.07%
2022/04/27	0	0.00	9	63.08	64.90	-9	1,380	-0.65%
2022/04/26	5	65.38	3	65.13	64.60	2	1,350	0.15%
2022/04/25	3	64.30	1	65.20	63.30	2	1,289	0.16%
2022/04/22	3	67.57	2	67.61	66.80	1	1,235	0.08%
2022/04/21	3	67.97	6	68.87	68.20	-3	1,187	-0.25%
2022/04/20	9	66.22	2	66.50	68.10	7	1,078	0.65%
2022/04/19	4	65.40	2	65.95	64.40	2	958	0.21%
2022/04/18	8	67.81	6.2	68.03	65.30	1.9	889	0.21%
2022/04/15	1.1	62.92	8.1	63.41	64.20	-7.1	740	-0.95%
2022/04/14	0.1	61.60	1	61.10	62.00	-0.9	599	-0.15%
2022/04/13	0	0.00	2	58.00	57.90	-2	544	-0.37%
2022/04/12	2	57.70	0	0.00	57.80	2	552	0.36%
2022/03/17	0	0.00	1	55.70	55.70	-1	644	-0.16%
2022/03/15	0	54.90	0	0.00	54.50	0	661	0.00%
2022/03/09	0	56.20	0	0.00	55.90	0	705	0.00%
2022/02/25	0	57.20	1	56.40	57.10	-1	825	-0.12%
2022/02/24	0	0.00	1	56.20	56.00	-1	845	-0.12%
2022/02/17	0	0.00	1	58.30	58.20	-1	900	-0.11%
2022/01/21	0	56.10	1	55.90	55.70	-1	1,007	-0.10%
2022/01/20	1	56.80	1	56.80	56.60	0	1,026	0.00%
2022/01/14	11	56.99	11	56.82	56.70	0	1,066	0.00%
2022/01/12	0	57.90	1	57.80	57.50	-1	1,072	-0.09%
2022/01/11	0	59.35	0	0.00	58.90	0	1,060	0.00%
2022/01/07	1	59.40	1	59.70	59.50	0	1,049	0.00%
2022/01/05	1	61.80	1	61.00	60.50	0	1,040	0.00%
2021/12/30	0.1	60.70	0	0.00	60.50	0.1	1,069	0.00%
2021/12/28	4	60.70	0	0.00	61.00	4	1,088	0.37%
2021/12/27	3	61.30	0	0.00	61.20	3	1,095	0.27%
2021/12/22	0	0.00	2	58.80	58.70	-2	1,052	-0.19%
2021/12/20	1	58.70	1	58.50	58.80	0	1,053	0.00%
2021/12/10	0	0.00	3	58.07	58.00	-3	1,055	-0.28%
2021/12/08	3	58.10	4	58.70	58.60	-1	1,056	-0.09%
2021/12/02	1	55.80	0	0.00	55.40	1	1,110	0.09%
2021/11/30	1	56.20	0	0.00	56.00	1	1,115	0.09%
2021/11/26	1	58.60	0	0.00	57.30	1	1,091	0.09%
2021/11/25	0	0.00	2	58.10	57.80	-2	1,065	-0.19%
2021/11/23	1	57.50	0	0.00	56.20	1	1,043	0.10%
2021/11/19	0	0.00	10	56.60	56.60	-10	1,029	-0.97%
2021/11/17	1	56.80	0	0.00	57.40	1	1,035	0.10%
2021/11/04	0	0.00	20	60.40	59.60	-20	1,281	-1.56%
2021/10/22	1	58.30	0	0.00	58.20	1	1,552	0.06%
2021/10/05	0	0.00	2	57.90	59.10	-2	2,152	-0.09%
2021/10/04	2	57.10	0	0.00	57.40	2	2,168	0.09%
2021/09/29	1	60.60	0	0.00	60.50	1	2,227	0.04%
2021/09/24	0	0.00	7	62.60	63.00	-7	2,428	-0.29%
2021/09/22	1	62.20	0	0.00	61.40	1	2,522	0.04%
2021/09/17	12	63.30	10	63.20	63.20	2	2,544	0.08%
2021/09/16	10	64.20	10	63.80	63.90	0	2,571	0.00%
2021/09/15	1	64.10	0	0.00	64.80	1	2,603	0.04%
2021/09/09	1	65.80	2	64.90	65.70	-1	2,919	-0.03%
2021/09/07	5	64.00	5	66.20	67.60	0	3,070	0.00%
2021/09/02	10	66.50	10	66.20	66.10	0	3,406	0.00%
2021/09/01	2	66.80	0	0.00	67.20	2	3,434	0.06%
2021/08/24	1	66.80	0	67.30	66.70	1	3,794	0.03%
2021/08/20	11	66.79	10	67.12	66.70	1	4,589	0.02%
2021/08/19	6	69.43	0	0.00	66.70	6	5,388	0.11%
2021/08/17	1	73.00	0	0.00	70.00	1	6,348	0.02%
2021/08/11	0	0.00	1	70.70	68.70	-1	7,475	-0.01%
2021/08/10	1	73.30	2	72.80	72.00	-1	7,897	-0.01%
2021/08/09	0	0.00	2	75.05	74.20	-2	8,252	-0.02%
2021/08/06	2	74.35	6	76.55	73.40	-4	8,599	-0.05%
2021/08/03	0	70.00	0	0.00	69.40	0	8,779	0.00%
2021/07/30	0	0.00	3	68.60	68.20	-3	8,818	-0.03%
2021/07/28	1	67.20	3	67.37	66.40	-2	8,863	-0.02%
2021/07/27	1	66.90	1	66.80	66.80	0	8,894	0.00%
2021/07/26	1	69.00	4	69.30	69.40	-3	8,952	-0.03%
2021/07/23	3	68.00	5.2	68.49	68.50	-2.2	8,954	-0.03%
2021/07/22	5	69.92	1	69.10	69.10	4	8,940	0.04%
2021/07/21	11	76.61	2	71.00	71.20	9	8,925	0.10%
2021/07/20	0	0.00	15	76.81	78.80	-15	8,731	-0.17%
2021/07/14	11	68.98	14	70.16	70.70	-3	8,644	-0.03%
2021/07/13	26	69.83	24	69.32	68.70	2	8,621	0.02%
2021/07/09	14	73.07	2	74.50	72.10	12	8,563	0.14%
2021/07/08	1	72.20	6	73.32	73.20	-5	8,569	-0.06%
2021/07/07	3	75.30	2	76.50	73.90	1	8,580	0.01%
2021/07/06	2	75.30	0	0.00	75.00	2	8,627	0.02%
2021/07/05	6	76.62	1	76.00	76.60	5	8,659	0.06%
2021/07/02	7	77.00	5	75.52	75.30	2	8,879	0.02%
2021/07/01	2	79.40	1	81.60	78.60	1	8,856	0.01%
2021/06/30	1	80.00	0	0.00	79.90	1	8,803	0.01%
2021/06/29	6	79.00	7	78.89	78.80	-1	8,770	-0.01%
2021/06/25	10	80.50	10	79.90	79.70	0	8,768	0.00%
2021/06/24	3	81.33	2.1	81.30	81.10	1	8,851	0.01%
2021/06/23	1	82.60	0	0.00	82.00	1	8,944	0.01%
2021/06/21	2	79.40	3	80.70	79.60	-1	9,892	-0.01%
2021/06/18	6	82.52	8	82.70	83.20	-2	10,097	-0.02%
2021/06/17	4.1	84.39	1	85.50	84.10	3.1	10,003	0.03%
2021/06/16	1	86.80	10	86.21	83.60	-9	9,989	-0.09%
2021/06/15	81.1	90.19	75	91.31	89.50	6.1	9,956	0.06%
2021/06/11	19	102.00	1.2	98.13	97.50	17.8	9,777	0.18%
2021/06/10	1.2	98.23	44.1	98.30	100.00	-42.9	9,674	-0.44%
2021/06/09	5	93.60	0	0.00	94.30	5	9,567	0.05%
2021/06/08	0.1	93.50	29	92.50	91.60	-29	9,538	-0.30%
2021/06/07	1	95.20	1	94.80	92.50	0	9,507	0.00%
2021/06/04	0	0.00	1	92.10	91.00	-1	9,457	-0.01%
2021/06/03	0.1	91.50	7	91.77	91.50	-7	9,490	-0.07%
2021/06/02	12	96.55	2	94.10	92.00	10	9,474	0.11%
2021/06/01	5	96.00	31	91.89	97.20	-26	9,441	-0.28%
2021/05/31	10	90.00	6	91.60	93.50	4	9,304	0.04%
2021/05/28	101	102.39	28	103.01	98.30	73	9,140	0.80%	大買/
2021/05/27	81	97.52	124	98.90	102.00	-43	8,519	-0.50%	大賣/
2021/05/26	3	88.73	15	89.18	92.90	-12	7,719	-0.16%
2021/05/25	92	88.63	43	89.38	84.50	49	7,515	0.65%
2021/05/24	31	89.27	3	89.77	89.90	28	6,765	0.41%
2021/05/21	12	77.85	5	81.64	81.80	7	6,665	0.11%
2021/05/20	2	72.70	11	73.32	74.40	-9	6,332	-0.14%
2021/05/19	33	68.07	33	69.17	67.70	0	6,121	0.00%
2021/05/18	44	68.34	52	68.98	69.00	-8	5,866	-0.14%
2021/05/17	6	68.93	22	68.58	70.50	-16	5,407	-0.30%
2021/05/14	37	62.04	93	62.87	64.10	-56	5,017	-1.12%
2021/05/13	22	58.75	23	57.71	58.30	-1	4,590	-0.02%
2021/05/12	25	58.87	10	59.09	56.50	15	4,486	0.33%
2021/05/11	35	58.92	25	59.76	58.80	10	4,263	0.23%
2021/05/10	2	60.00	0	0.00	59.80	2	4,218	0.05%
2021/05/06	6	59.50	15	59.32	59.50	-9	4,160	-0.22%
2021/05/05	1	56.40	5	56.46	56.40	-4	4,110	-0.10%
2021/05/04	5	55.12	3	57.10	55.00	2	4,095	0.05%
2021/05/03	10	59.41	3	60.40	58.80	7	4,054	0.17%
2021/04/29	0	0.00	14	58.07	57.80	-14	3,972	-0.35%
2021/04/28	25	58.14	19	57.70	57.60	6	3,961	0.15%
2021/04/27	0	0.00	21	59.02	58.30	-21	3,944	-0.53%
2021/04/26	0	0.00	5	58.78	57.70	-5	3,913	-0.13%
2021/04/23	0	0.00	1	58.50	58.20	-1	3,896	-0.03%
2021/04/22	0	0.00	50	57.07	57.10	-50	3,870	-1.29%
2021/04/21	20	59.70	22	59.45	59.40	-2	3,837	-0.05%
2021/04/20	22	59.94	3	60.10	59.60	19	3,819	0.50%
2021/04/19	33	59.74	8	60.84	60.10	25	3,799	0.66%
2021/04/16	0	0.00	23	59.69	59.20	-23	3,756	-0.61%
2021/04/15	20	57.80	14	58.24	58.20	6	3,727	0.16%
2021/04/14	30	57.20	30	57.88	57.90	0	3,714	0.00%
2021/04/13	43	59.60	22	58.77	59.00	21	3,681	0.57%
2021/04/12	14	61.79	17	61.58	60.50	-3	3,630	-0.08%
2021/04/09	10	59.50	31	60.24	59.80	-21	3,564	-0.59%
2021/04/08	54	60.82	47	60.84	59.90	7	3,508	0.20%
2021/04/07	0	0.00	15	59.87	61.00	-15	3,241	-0.46%
2021/04/06	27	56.02	11	55.55	55.50	16	3,180	0.50%
2021/04/01	10	56.70	10	56.60	56.60	0	3,154	0.00%
2021/03/31	2	57.50	16	56.94	56.80	-14	3,129	-0.45%
2021/03/30	23	57.16	9	57.38	57.40	14	3,103	0.45%
2021/03/29	2	57.50	1	58.90	57.50	1	3,051	0.03%
2021/03/26	16	54.87	15	54.89	55.00	1	2,948	0.03%
2021/03/25	36	58.61	55	57.47	56.20	-19	2,836	-0.67%
2021/03/24	36	57.86	29	60.14	60.30	7	2,468	0.28%
2021/03/23	26	56.27	17	56.49	56.60	9	1,750	0.51%
2021/03/22	1	51.90	0	0.00	51.50	1	1,469	0.07%
2021/03/19	5	52.18	0	0.00	51.90	5	1,450	0.34%
2021/03/18	10	51.61	1	52.70	52.10	9	1,391	0.65%
2021/03/17	2	49.48	2	49.05	50.20	0	1,312	0.00%
2021/03/16	9	49.22	0	0.00	49.05	9	1,310	0.69%
2021/03/15	1	49.60	1	49.50	49.50	0	1,332	0.00%
2021/03/12	4	50.30	0	0.00	50.10	4	1,336	0.30%
2021/03/11	3	50.60	0	0.00	50.40	3	1,350	0.22%
2021/03/10	6	50.73	0	0.00	50.60	6	1,345	0.45%
2021/03/09	7	51.09	9	51.48	51.50	-2	1,322	-0.15%
2021/03/08	2	48.50	5	48.55	48.20	-3	1,267	-0.24%
2021/03/05	21	47.25	1	47.45	47.55	20	1,250	1.60%
2021/03/04	1	50.10	0	0.00	49.70	1	1,225	0.08%
2021/03/03	11	48.95	11	49.77	50.00	0	1,222	0.00%
2021/03/02	1	51.30	7	50.57	49.35	-6	1,211	-0.50%
2021/02/26	1	51.20	0	0.00	51.10	1	1,197	0.08%
2021/02/25	2	52.55	0	0.00	51.40	2	1,190	0.17%
2021/02/24	2	53.30	8	52.45	52.70	-6	1,160	-0.52%
2021/02/23	9	52.60	4	51.93	52.40	5	1,121	0.45%
2021/02/22	23	54.46	34	54.51	54.80	-11	1,010	-1.09%
2021/02/19	12	52.35	1	49.10	52.80	11	825	1.33%
2021/02/18	1	47.85	0	0.00	48.60	1	764	0.13%
2021/02/05	0	0.00	1	47.20	47.20	-1	773	-0.13%
2021/02/03	0	0.00	60	46.50	46.50	-60	769	-7.80%
2021/01/28	0	0.00	1	47.15	46.85	-1	778	-0.13%
2021/01/27	0	0.00	1	46.50	47.00	-1	769	-0.13%
2021/01/20	3	44.80	0	0.00	44.55	3	744	0.40%
2021/01/15	0	0.00	1	44.95	44.85	-1	774	-0.13%
2021/01/14	0	0.00	12	45.54	45.40	-12	770	-1.56%
2021/01/06	0	0.00	2	46.80	46.20	-2	787	-0.25%
2021/01/05	0	0.00	1	47.20	47.15	-1	788	-0.13%
2021/01/04	12	47.62	3	47.63	47.50	9	797	1.13%
2020/12/25	0	0.00	1	46.55	46.60	-1	846	-0.12%
2020/12/23	1	46.70	0	0.00	46.65	1	863	0.12%
2020/12/17	2	45.50	0	0.00	45.55	2	915	0.22%
2020/12/09	1	46.65	0	0.00	46.35	1	1,010	0.10%
2020/12/07	1	48.00	0	0.00	47.80	1	1,007	0.10%
2020/12/03	0	0.00	1	50.30	50.10	-1	1,135	-0.09%
2020/12/02	1	51.10	5	50.40	50.50	-4	1,215	-0.33%
2020/12/01	5	49.90	0	0.00	50.10	5	1,298	0.39%
2020/11/30	1	50.40	0	0.00	50.00	1	1,315	0.08%
2020/11/27	2	49.45	0	0.00	49.65	2	1,306	0.15%
2020/11/26	0	0.00	3	49.43	49.30	-3	1,318	-0.23%
2020/11/16	0	0.00	4	49.50	49.60	-4	1,575	-0.25%
2020/11/13	5	49.34	1	50.00	49.70	4	1,636	0.24%
2020/11/06	0	0.00	6	48.56	48.50	-6	2,228	-0.27%
2020/11/05	0	0.00	1	48.60	48.80	-1	2,255	-0.04%
2020/10/29	10	48.25	0	0.00	48.35	10	2,409	0.41%
2020/10/23	7	49.81	18	49.76	49.95	-11	2,535	-0.43%
2020/10/22	0	0.00	1	48.40	48.45	-1	2,568	-0.04%
2020/10/21	1	48.80	0	0.00	48.85	1	2,602	0.04%
2020/10/20	1	49.15	0	0.00	48.75	1	2,622	0.04%
2020/10/16	0	0.00	2	48.73	48.50	-2	2,677	-0.07%
2020/10/15	2	48.80	1	49.05	48.85	1	2,711	0.04%
2020/10/14	1	49.60	0	0.00	49.10	1	2,782	0.04%
2020/10/13	8	48.80	0	0.00	49.05	8	2,883	0.28%
2020/10/12	0	0.00	1	49.60	49.50	-1	2,916	-0.03%
2020/10/08	1	50.40	1	51.10	50.00	0	2,985	0.00%
2020/10/07	1	50.90	0	0.00	50.90	1	3,075	0.03%
2020/10/06	4	51.05	5	51.42	51.30	-1	3,286	-0.03%
2020/10/05	10	51.45	8	51.90	51.00	2	3,436	0.06%
2020/09/30	0	0.00	1	49.90	50.10	-1	3,551	-0.03%
2020/09/29	2	49.90	3	49.82	49.80	-1	3,665	-0.03%
2020/09/25	1	49.10	1	48.60	49.00	0	3,849	0.00%
2020/09/24	13	50.53	19	50.48	50.30	-6	3,992	-0.15%
2020/09/23	7	50.41	1	50.50	50.50	6	4,023	0.15%
2020/09/22	1	51.10	1	50.90	51.20	0	4,057	0.00%
2020/09/21	4	52.38	4	52.38	51.90	0	4,154	0.00%
2020/09/18	1	52.30	0	0.00	51.70	1	4,255	0.02%
2020/09/16	3	51.30	1	51.50	50.90	2	4,342	0.05%
2020/09/14	0	0.00	3	51.17	51.00	-3	4,510	-0.07%
2020/09/11	1	50.50	0	0.00	50.70	1	4,841	0.02%
2020/09/10	0	0.00	11	51.25	51.30	-11	5,318	-0.21%
2020/09/09	2	52.45	2	51.85	51.80	0	5,724	0.00%
2020/09/08	30	52.82	23	52.57	53.20	7	5,832	0.12%
2020/09/07	1	52.10	14	51.77	50.90	-13	5,766	-0.23%
2020/09/04	4	50.65	6	51.10	50.00	-2	5,753	-0.03%
2020/09/03	10	49.95	0	0.00	49.70	10	5,732	0.17%
2020/09/02	0	0.00	1	50.10	50.10	-1	5,776	-0.02%
2020/09/01	2	50.40	0	0.00	50.60	2	5,812	0.03%
2020/08/31	7	50.20	0	0.00	50.20	7	5,875	0.12%
2020/08/28	5	51.90	9	51.56	51.20	-4	5,864	-0.07%
2020/08/26	1	50.90	4	51.00	50.60	-3	5,945	-0.05%
2020/08/25	2	49.95	2	50.00	49.95	0	5,970	0.00%
2020/08/24	4	49.58	2	50.10	49.55	2	6,028	0.03%
2020/08/21	2	49.75	8	49.90	50.10	-6	6,099	-0.10%
2020/08/20	6	49.49	3	49.50	48.80	3	6,255	0.05%
2020/08/19	7	53.13	1	53.30	52.30	6	6,433	0.09%
2020/08/18	3	54.00	4	56.10	53.70	-1	6,508	-0.02%
2020/08/17	20	56.07	48	55.98	55.60	-28	6,696	-0.42%
2020/08/14	5	56.02	38	56.29	57.60	-33	6,507	-0.51%
2020/08/13	0	0.00	5	51.88	52.40	-5	6,411	-0.08%
2020/08/12	30	52.00	5	52.14	52.00	25	6,539	0.38%
2020/08/11	3	52.70	0	0.00	52.00	3	6,725	0.04%
2020/08/07	1	53.70	15	53.95	53.50	-14	7,140	-0.20%
2020/08/06	2	52.65	0	0.00	52.70	2	7,470	0.03%
2020/08/05	0	0.00	5	53.10	53.10	-5	7,688	-0.07%
2020/08/04	4	52.15	1	51.50	52.70	3	7,982	0.04%
2020/08/03	10	51.60	17	51.81	52.60	-7	8,226	-0.09%
2020/07/31	10	49.40	30	49.40	49.85	-20	8,543	-0.23%
2020/07/30	20	50.20	10	50.20	50.10	10	9,055	0.11%
2020/07/29	10	48.10	15	48.90	48.95	-5	9,412	-0.05%
2020/07/28	6	48.75	1	47.10	47.65	5	9,584	0.05%
2020/07/27	11	49.79	0	0.00	48.80	11	9,917	0.11%
2020/07/24	0	0.00	2	51.30	51.00	-2	9,967	-0.02%
2020/07/23	3	52.53	0	0.00	51.80	3	10,081	0.03%
2020/07/22	4	53.05	0	0.00	52.70	4	10,260	0.04%
2020/07/21	6	52.67	1	52.90	52.60	5	10,424	0.05%
2020/07/20	5	50.40	31	50.62	52.60	-26	10,618	-0.24%
2020/07/17	9	50.68	7	50.24	51.00	2	10,676	0.02%
2020/07/16	3	53.80	2	54.10	53.50	1	10,676	0.01%
2020/07/15	7	53.36	0	0.00	53.00	7	10,736	0.07%
2020/07/14	19	55.59	3	54.70	54.30	16	10,897	0.15%
2020/07/13	24	57.22	24	58.27	57.20	0	10,968	0.00%
2020/07/10	11	57.41	2	57.75	57.10	9	10,869	0.08%
2020/07/09	7	57.16	6	58.53	57.00	1	10,970	0.01%
2020/07/08	54	57.26	17	56.98	56.60	37	10,983	0.34%
2020/07/07	3	57.27	52	55.05	54.90	-49	10,920	-0.45%
2020/07/06	1	57.40	5	57.62	57.50	-4	10,861	-0.04%
2020/07/03	1	56.80	3.5	55.96	56.40	-2.5	10,769	-0.02%
2020/07/02	3	55.20	20	55.00	54.60	-17	10,621	-0.16%
2020/07/01	5	55.00	0	0.00	54.50	5	10,586	0.05%
2020/06/30	2	54.95	7	56.06	55.20	-5	10,558	-0.05%
2020/06/29	12	54.60	6	54.62	55.30	6	10,480	0.06%
2020/06/24	1	52.80	0	0.00	51.60	1	10,414	0.01%
2020/06/23	0	0.00	10	53.80	53.40	-10	10,363	-0.10%
2020/06/22	10	55.31	6	55.62	54.20	4	10,356	0.04%
2020/06/19	51	54.73	0	0.00	54.70	51	10,408	0.49%
2020/06/18	48	59.47	39.2	58.24	57.50	8.8	10,387	0.08%
2020/06/17	100	59.20	111	59.79	59.20	-11	10,082	-0.11%	大賣/
2020/06/16	32	56.23	34	56.01	56.80	-2	9,681	-0.02%
2020/06/15	11	52.23	8	52.15	54.50	3	9,324	0.03%
2020/06/12	7	49.88	4	49.29	49.60	3	9,310	0.03%
2020/06/11	3	49.60	11	49.68	48.80	-8	9,473	-0.08%
2020/06/10	10	52.37	5	52.28	52.00	5	9,594	0.05%
2020/06/09	3	51.43	9	51.54	51.60	-6	9,697	-0.06%
2020/06/08	6	50.97	57	50.45	50.10	-51	10,135	-0.50%
2020/06/05	11	50.47	8	50.76	51.20	3	10,311	0.03%
2020/06/04	5.5	48.84	1	48.85	49.00	4.5	10,350	0.04%
2020/06/03	1	47.70	1	48.05	49.05	0	10,415	0.00%
2020/06/02	109	47.86	7	48.78	47.60	102	10,446	0.98%	大買/鉅額交易
2020/06/01	4	51.03	12	50.72	50.50	-8	10,347	-0.08%
2020/05/29	40	50.95	30	51.42	50.70	10	10,320	0.10%
2020/05/28	18	51.19	28	51.18	51.30	-10	10,250	-0.10%
2020/05/27	42	52.61	108	51.95	51.30	-66	10,160	-0.65%	大賣/
2020/05/26	30	57.16	38	57.10	55.90	-8	9,986	-0.08%
2020/05/25	12	55.03	14	54.74	55.10	-2	9,729	-0.02%
2020/05/22	29	55.17	27	55.21	54.70	2	9,599	0.02%
2020/05/21	3	52.70	0	0.00	52.40	3	9,285	0.03%
2020/05/20	11	52.51	3	52.37	52.30	8	9,224	0.09%
2020/05/19	8	52.73	6	52.30	51.70	2	9,118	0.02%
2020/05/18	21	53.50	20	53.70	51.80	1	8,972	0.01%
2020/05/15	2	51.95	2	52.70	51.20	0	8,772	0.00%
2020/05/14	32	56.54	31	56.80	52.60	1	8,634	0.01%
2020/05/13	20	56.12	12	55.63	56.20	8	8,328	0.10%
2020/05/12	9	53.12	4	53.40	53.00	5	7,951	0.06%
2020/05/11	4	51.75	8	51.34	51.50	-4	7,714	-0.05%
2020/05/08	60	55.84	25	55.84	53.30	35	7,397	0.47%
2020/05/07	13	62.41	14	59.72	59.20	-1	7,106	-0.01%
2020/05/06	13	59.26	19	63.75	60.50	-6	6,729	-0.09%
2020/05/05	30	59.29	8	60.19	60.80	22	6,215	0.35%
2020/05/04	17	54.04	21	54.64	55.30	-4	5,844	-0.07%
2020/04/30	7	49.47	8	50.17	50.30	-1	5,639	-0.02%
2020/04/29	13	46.91	0	0.00	45.75	13	5,258	0.25%
2020/04/28	12	48.10	4.1	48.42	47.25	7.9	5,191	0.15%
2020/04/27	15	47.49	11	47.92	48.40	4	5,082	0.08%
2020/04/24	9	45.83	0	0.00	46.10	9	4,879	0.18%
2020/04/23	4	46.86	5	47.57	48.80	-1	4,680	-0.02%
2020/04/22	1	45.40	7	45.11	45.40	-6	4,447	-0.13%
2020/04/21	5	44.80	0	0.00	44.10	5	4,312	0.12%
2020/04/20	1	47.05	11	47.05	46.60	-10	4,203	-0.24%
2020/04/17	12	46.04	18	47.88	46.90	-6	4,099	-0.15%
2020/04/16	21	46.31	3	46.42	45.60	18	3,855	0.47%
2020/04/15	3	48.78	17	47.73	48.25	-14	3,699	-0.38%
2020/04/14	18	48.47	12	48.38	49.00	6	3,581	0.17%
2020/04/13	8	47.98	2	48.13	48.15	6	3,328	0.18%
2020/04/10	16	42.20	3	40.93	43.80	13	3,151	0.41%
2020/04/09	0	0.00	6	39.11	40.15	-6	3,092	-0.19%
2020/04/08	1	38.40	1	39.30	38.40	0	3,057	0.00%
2020/04/07	7	40.16	0	0.00	39.85	7	3,035	0.23%
2020/04/06	0	0.00	4	39.84	39.85	-4	3,012	-0.13%
2020/03/31	4	39.41	0	0.00	37.45	4	2,956	0.14%
2020/03/30	1	39.80	0	0.00	39.75	1	2,917	0.03%
2020/03/27	0	0.00	20	37.25	37.25	-20	2,852	-0.70%
2020/03/25	10	31.20	1	31.55	31.60	9	2,803	0.32%
2020/03/24	14	31.70	11	31.02	30.95	3	2,685	0.11%
2020/03/23	2	32.25	0	0.00	32.05	2	2,611	0.08%
2020/03/20	0	0.00	1	37.30	35.45	-1	2,571	-0.04%
2020/03/19	6	36.68	31	36.87	36.45	-25	2,497	-1.00%
2020/03/18	9	41.52	6	41.71	40.45	3	2,423	0.12%
2020/03/17	56	48.62	52	47.72	44.35	4	2,297	0.17%
2020/03/16	6	52.48	66	52.45	49.20	-60	2,097	-2.86%
2020/03/13	34	49.33	35	48.81	49.00	-1	1,929	-0.05%
2020/03/12	14	50.49	64	51.12	52.40	-50	1,770	-2.82%
2020/03/11	11	48.58	39	47.58	49.40	-28	1,285	-2.18%
2020/03/10	62	45.31	46	44.77	45.60	16	1,099	1.45%
2020/03/09	10	48.75	1	48.75	48.75	9	991	0.91%
2020/03/06	1	42.90	51	44.57	44.35	-50	921	-5.42%
2020/03/05	1	41.00	0	0.00	42.05	1	848	0.12%
2020/02/26	1	42.30	0	0.00	41.30	1	882	0.11%
2020/02/25	0	0.00	1	41.90	41.90	-1	887	-0.11%
2020/02/24	1	41.70	1	42.15	41.50	0	903	0.00%
2020/02/14	1	39.90	0	0.00	40.20	1	936	0.11%
2020/02/05	0	0.00	1	42.75	42.95	-1	867	-0.12%
2020/01/30	1	43.25	0	0.00	43.95	1	818	0.12%
2020/01/08	0	0.00	1	41.45	41.20	-1	786	-0.13%
2019/12/20	1	40.35	1	41.10	41.10	0	775	0.00%
2019/12/11	1	43.55	0	0.00	43.40	1	641	0.16%
2019/12/05	0	0.00	1	43.95	45.15	-1	556	-0.18%
2019/12/03	1	43.55	0	0.00	43.45	1	506	0.20%
2019/11/29	1	43.95	41	43.89	43.05	-40	453	-8.82%
2019/11/27	0	0.00	1	42.50	42.05	-1	394	-0.25%
2019/11/26	2	41.98	0	0.00	42.20	2	377	0.53%
2019/11/25	0	0.00	1	42.70	42.30	-1	370	-0.27%
2019/11/21	40	42.28	0	0.00	42.20	40	333	12.01%
2019/11/18	0	0.00	4	39.60	40.15	-4	281	-1.42%
2019/11/15	1	39.00	0	0.00	38.65	1	254	0.39%
2019/10/30	0	0.00	1	38.20	38.00	-1	231	-0.43%
2019/10/28	1	36.65	2	36.83	36.65	-1	224	-0.45%
2019/10/24	2	37.15	0	0.00	36.95	2	223	0.89%
2019/10/07	0	0.00	3	34.00	33.80	-3	153	-1.95%
2019/08/15	1	35.00	0	0.00	35.00	1	169	0.59%
2019/08/05	1	36.00	0	0.00	35.40	1	177	0.56%
2019/08/02	1	37.40	0	0.00	37.10	1	176	0.57%
2019/07/31	4	38.15	0	0.00	38.20	4	173	2.30%
2019/07/30	4	38.20	0	0.00	38.10	4	173	2.30%
2019/07/23	1	38.35	0	0.00	38.35	1	175	0.57%
2019/07/18	0	0.00	1	39.05	39.05	-1	171	-0.58%
2019/07/17	5	38.40	4	38.60	38.50	1	171	0.58%
2019/07/15	0	0.00	1	38.30	38.30	-1	178	-0.56%
2019/07/12	0	0.00	1	38.50	38.30	-1	178	-0.56%
2019/07/08	10	38.90	0	0.00	39.05	10	178	5.59%
2019/07/03	2	39.65	2	39.05	39.30	0	185	0.00%
2019/06/06	1	37.20	0	0.00	37.25	1	177	0.56%
2019/06/04	0	0.00	1	37.70	37.70	-1	181	-0.55%
2019/06/03	0	0.00	1	37.60	37.55	-1	182	-0.55%
2019/05/29	0	0.00	1	38.30	38.30	-1	184	-0.54%
2019/05/16	2	38.40	0	0.00	38.00	2	218	0.92%
2019/05/14	3	37.05	1	37.00	37.20	2	232	0.86%
2019/05/13	15	37.87	5	38.13	37.50	10	230	4.35%
2019/05/10	0	0.00	3	39.30	39.55	-3	224	-1.34%
2019/05/09	6	40.00	0	0.00	39.95	6	221	2.71%
2019/05/02	0	0.00	1	41.70	41.60	-1	217	-0.46%
2019/04/29	10	42.18	0	0.00	41.70	10	217	4.59%
2019/04/26	5	42.50	0	0.00	42.50	5	214	2.33%
2019/04/25	5	42.70	0	0.00	42.75	5	213	2.34%
2019/04/22	0	0.00	1	43.30	43.10	-1	209	-0.48%
2019/04/09	0	0.00	1	43.10	42.85	-1	210	-0.47%
2019/04/08	3	42.50	0	0.00	42.45	3	207	1.45%
2019/04/01	1	42.45	0	0.00	42.55	1	202	0.49%
2019/03/22	0	0.00	7	42.80	42.60	-7	205	-3.41%
2019/03/20	4	42.50	0	0.00	42.55	4	204	1.96%
2019/03/19	1	42.00	0	0.00	42.00	1	204	0.49%
2019/03/18	1	42.25	0	0.00	42.25	1	203	0.49%
2019/03/14	5	43.50	2	43.73	43.70	3	195	1.53%
2019/03/13	0	0.00	3	43.60	43.75	-3	199	-1.51%
2019/03/12	1	44.40	0	0.00	44.40	1	199	0.50%
2019/03/11	1	44.55	0	0.00	44.40	1	208	0.48%
2019/03/07	6	43.53	0	0.00	43.60	6	208	2.88%
2019/03/06	2	43.35	0	0.00	43.30	2	209	0.96%
2019/03/05	5	43.10	0	0.00	43.30	5	209	2.39%
2019/03/04	0	0.00	1	43.10	43.35	-1	210	-0.48%
2019/02/25	0	0.00	1	43.30	43.20	-1	208	-0.48%
2019/02/22	1	43.40	0	0.00	43.60	1	205	0.49%
2019/02/20	0	0.00	4	44.70	44.45	-4	206	-1.94%
2019/02/18	0	0.00	1	43.90	43.60	-1	211	-0.47%
2019/02/15	1	43.65	0	0.00	42.70	1	224	0.45%
2019/02/14	2	42.58	0	0.00	42.80	2	216	0.93%
2019/02/13	0	0.00	1	40.65	40.65	-1	202	-0.50%
2019/01/23	1	38.95	0	0.00	39.10	1	203	0.49%
2019/01/16	1	39.90	0	0.00	39.80	1	218	0.46%
2019/01/15	1	39.90	0	0.00	39.95	1	221	0.45%
2019/01/08	2	39.45	0	0.00	39.35	2	224	0.89%
2019/01/07	1	39.25	0	0.00	39.45	1	225	0.44%
2018/12/14	0	0.00	1	38.20	38.20	-1	276	-0.36%
2018/12/12	1	38.20	0	0.00	38.45	1	278	0.36%
2018/11/16	0	0.00	1	37.05	36.85	-1	295	-0.34%
2018/11/14	0	0.00	3	38.05	36.75	-3	283	-1.06%
2018/11/07	5	39.66	0	0.00	39.90	5	354	1.41%
2018/10/25	5	39.65	0	0.00	38.55	5	452	1.10%
2018/10/24	5	40.20	0	0.00	40.40	5	447	1.12%
2018/10/23	5	40.30	0	0.00	40.50	5	453	1.10%
2018/10/12	1	41.10	0	0.00	41.10	1	493	0.20%
2018/10/11	2	40.65	0	0.00	40.65	2	492	0.41%
2018/10/09	1	46.90	0	0.00	45.15	1	477	0.21%
2018/10/04	19	48.35	0	0.00	48.15	19	498	3.81%
2018/10/03	4	48.65	0	0.00	48.75	4	504	0.79%
2018/09/28	7	48.54	0	0.00	48.50	7	525	1.33%
2018/09/12	0	0.00	7	47.20	47.25	-7	580	-1.20%
2018/08/15	10	47.81	3	47.77	47.40	7	709	0.99%
2018/08/14	1	50.10	0	0.00	50.10	1	682	0.15%
2018/08/13	0	51.90	0	0.00	51.50	0	659	0.01%
2018/08/06	5	52.40	0	0.00	54.10	5	704	0.71%
2018/07/31	0	0.00	2	52.30	52.20	-2	687	-0.29%
2018/07/12	6	54.20	0	0.00	54.60	6	752	0.80%
2018/07/05	3	51.93	0	0.00	51.30	3	841	0.36%
2018/06/22	0	0.00	1	54.50	54.60	-1	1,253	-0.08%
2018/06/14	0	0.00	1	56.70	56.60	-1	1,332	-0.08%
2018/06/13	1	57.70	0	0.00	57.80	1	1,383	0.07%
2018/06/11	0	0.00	2	57.00	56.70	-2	1,430	-0.14%
2018/06/05	1	58.50	0	0.00	57.70	1	1,464	0.07%
2018/05/31	0	0.00	6	56.22	57.00	-6	1,473	-0.41%
2018/05/29	0	0.00	71	55.97	55.70	-71	1,464	-4.85%
2018/05/28	2	56.50	0	0.00	55.80	2	1,457	0.14%
2018/05/22	4	54.60	9	55.34	54.60	-5	1,451	-0.34%
2018/05/21	5	55.70	0	0.00	55.70	5	1,445	0.35%
2018/05/18	6	55.82	1	55.20	55.40	5	1,439	0.35%
2018/05/17	2	54.80	0	0.00	54.80	2	1,433	0.14%
2018/05/16	1	55.00	1	55.50	54.90	0	1,428	0.00%
2018/05/15	3	54.00	0	0.00	54.40	3	1,418	0.21%
2018/05/14	1	55.80	1	56.00	55.90	0	1,418	0.00%
2018/05/11	3	52.53	0	0.00	52.50	3	1,396	0.21%
2018/05/10	14	53.24	0	0.00	53.40	14	1,416	0.99%
2018/05/09	10	52.80	0	0.00	52.80	10	1,429	0.70%
2018/05/08	0	0.00	1	54.00	53.30	-1	1,431	-0.07%
2018/05/07	0	0.00	1	53.90	53.70	-1	1,426	-0.07%
2018/05/04	13	54.34	30	54.38	54.20	-17	1,421	-1.20%
2018/05/03	12	56.27	0	0.00	56.20	12	1,404	0.85%
2018/04/27	1	57.00	0	0.00	57.70	1	1,410	0.07%
2018/04/26	2	59.35	0	0.00	57.90	2	1,412	0.14%
2018/04/25	10	58.99	0	0.00	60.30	10	1,402	0.71%
2018/04/24	3	60.53	0	0.00	60.00	3	1,397	0.21%
2018/04/23	0	0.00	2	62.40	62.40	-2	1,401	-0.14%
2018/04/19	1	61.60	2	62.25	61.60	-1	1,407	-0.07%
2018/04/18	3	60.33	0	0.00	60.90	3	1,417	0.21%
2018/04/17	43	60.65	0	0.00	59.60	43	1,425	3.02%
2018/04/16	1	62.50	0	0.00	62.50	1	1,457	0.07%
2018/04/13	4	64.20	2	66.00	63.40	2	1,459	0.14%
2018/04/12	1	64.00	1	64.60	65.00	0	1,433	0.00%
2018/04/11	1	64.00	0	0.00	64.20	1	1,419	0.07%
2018/04/10	8	66.03	9	66.60	64.00	-1	1,381	-0.07%
2018/04/09	11	65.39	49	69.90	69.90	-38	1,295	-2.93%
2018/04/03	3	62.70	0	0.00	63.60	3	1,190	0.25%
2018/04/02	30	62.03	1	62.10	61.70	29	1,165	2.49%
2018/03/30	5	62.98	0	0.00	62.80	5	1,126	0.44%
2018/03/29	1	63.30	0	0.00	63.10	1	1,103	0.09%
2018/03/28	5	60.98	0	0.00	61.00	5	1,026	0.49%
2018/03/27	11	61.89	6	62.80	61.40	5	1,006	0.50%
2018/03/26	13	58.35	1	60.70	60.80	12	925	1.30%
2018/03/23	1	57.00	1	57.50	57.10	0	882	0.00%
2018/03/22	1	57.00	1	58.00	56.90	0	872	0.00%
2018/03/21	1	60.30	1	58.40	58.50	0	860	0.00%
2018/03/19	5	60.14	1	60.00	60.00	4	827	0.48%
2018/03/16	1	58.80	2	58.00	59.30	-1	771	-0.13%
2018/03/13	0	0.00	4	53.85	53.90	-4	704	-0.57%
2018/03/12	4	53.90	1	53.00	53.00	3	697	0.43%
2018/03/08	1	57.20	0	0.00	57.30	1	656	0.15%
2018/03/07	3	57.33	5	57.42	57.40	-2	653	-0.31%
2018/03/06	4	56.90	5	55.94	57.30	-1	631	-0.16%
2018/03/05	0	0.00	1	53.40	54.20	-1	612	-0.16%
2018/02/08	3	52.53	2	53.10	52.10	1	640	0.16%
2018/02/07	1	53.80	2	53.15	53.10	-1	648	-0.15%
2018/02/06	0	0.00	63	52.53	50.30	-63	642	-9.80%
2018/02/05	18	53.26	1	53.90	53.90	17	644	2.64%
2018/02/02	45	54.15	1	54.30	54.30	44	633	6.94%
2018/02/01	2	56.00	5	57.10	55.80	-3	615	-0.49%
2018/01/31	1	57.30	0	0.00	57.20	1	609	0.16%
2018/01/30	1	58.20	0	0.00	58.00	1	616	0.16%
2018/01/29	2	59.10	0	0.00	58.80	2	613	0.33%
2018/01/26	2	59.10	1	59.90	59.30	1	611	0.16%
2018/01/25	0	0.00	1	60.00	59.50	-1	614	-0.16%
2018/01/24	2	59.40	1	59.20	59.10	1	611	0.16%
2018/01/23	2	61.40	2	60.85	60.20	0	601	0.00%
2018/01/22	1	60.00	0	0.00	60.30	1	590	0.17%
2018/01/18	6	58.00	0	0.00	57.80	6	577	1.04%
2018/01/17	0	0.00	1	57.10	57.70	-1	591	-0.17%
2018/01/16	1	59.50	0	0.00	59.30	1	595	0.17%
2018/01/15	24	59.10	0	0.00	59.20	24	581	4.12%
2018/01/12	1	60.30	0	0.00	58.20	1	574	0.17%
2018/01/10	18	60.97	0	0.00	61.10	18	532	3.38%
2018/01/09	1	69.00	0	0.00	67.10	1	483	0.21%
2018/01/08	1	68.50	1	70.00	70.10	0	469	0.00%
2018/01/05	0	0.00	1	68.50	68.40	-1	458	-0.22%
2018/01/03	1	69.70	0	0.00	69.80	1	464	0.22%
2018/01/02	0	0.00	1	70.10	70.50	-1	466	-0.21%