致伸 (4915)-宏遠-桃園券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
93.5
漲跌
▲1.0
漲幅
+1.08%
成交量
6,533張
產業
上市電子零組件類股
716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

致伸 (4915)籌碼相關－宏遠-桃園券商分點個股進出

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

宏遠-桃園券商分點個股進出
宏遠-桃園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
2024/05/17	0	0.00	1	93.10	92.50	-1	6,193	-0.02%
2024/05/07	0	0.00	1	95.00	96.20	-1	5,972	-0.02%
2024/05/06	1	96.70	1	96.40	96.20	0	5,933	0.00%
2024/05/03	1	97.70	0	0.00	96.40	1	5,857	0.02%
2024/05/02	0	0.00	1	96.00	94.60	-1	5,742	-0.02%
2024/04/18	0	0.00	4	84.00	87.00	-4	4,989	-0.08%
2024/04/17	0	0.00	4	84.90	85.30	-4	4,938	-0.08%
2024/04/16	6	84.87	0	0.00	84.70	6	4,932	0.12%
2024/04/12	2	85.00	20	85.41	85.00	-18	4,934	-0.36%
2024/04/11	20	86.14	0	0.00	86.80	20	4,916	0.41%
2024/03/20	2	87.50	2	88.00	85.50	0	4,867	0.00%
2024/03/04	1	75.90	41	74.52	75.70	-40	4,155	-0.96%
2024/03/01	0	0.00	1	73.30	73.10	-1	4,067	-0.02%
2024/02/29	0	0.00	1.4	72.64	72.80	-1.4	4,014	-0.03%
2024/02/23	0.1	72.10	0	0.00	72.40	0.1	3,887	0.00%
2024/02/22	2	70.61	1	71.30	71.20	1	3,832	0.03%
2024/02/15	0	0.00	2	68.00	68.50	-2	3,661	-0.05%
2024/02/01	0	0.00	1	66.20	66.50	-1	3,653	-0.03%
2024/01/30	1	66.50	0	0.00	65.80	1	3,775	0.03%
2024/01/19	1	65.20	0	0.00	65.20	1	4,249	0.02%
2024/01/10	1	65.70	0	0.00	65.60	1	4,427	0.02%
2024/01/08	0	0.00	2	64.70	65.50	-2	4,407	-0.05%
2024/01/03	0.2	67.60	0	0.00	67.20	0.2	4,297	0.00%
2024/01/02	0	0.00	1	68.20	67.50	-1	4,282	-0.02%
2023/12/29	1	67.50	0	0.00	67.70	1	4,260	0.02%
2023/12/15	2	67.50	1	67.00	66.20	1	3,702	0.03%
2023/12/08	0	0.00	1	64.00	63.80	-1	3,727	-0.03%
2023/11/15	1	63.80	0	0.00	63.70	1	4,398	0.02%
2023/11/13	1	64.10	0	0.00	64.50	1	4,336	0.02%
2023/11/08	10	64.30	0	0.00	64.30	10	4,333	0.23%
2023/11/06	40	64.55	10	64.70	64.60	30	4,229	0.71%
2023/11/03	0	0.00	1	62.70	63.30	-1	4,184	-0.02%
2023/11/02	0	0.00	1	63.10	63.10	-1	4,161	-0.02%
2023/11/01	1.2	62.55	8	64.35	62.40	-6.8	4,091	-0.17%
2023/10/26	1	69.50	0	0.00	69.00	1	4,012	0.02%
2023/10/24	4	70.85	0	0.00	70.50	4	4,120	0.10%
2023/10/18	1	70.10	0	0.00	70.00	1	4,099	0.02%
2023/10/11	3	71.23	0	0.00	71.20	3	4,123	0.07%
2023/10/05	1	69.30	0	0.00	71.00	1	4,178	0.02%
2023/10/03	0	0.00	0.1	69.50	69.50	-0.1	4,146	0.00%
2023/10/02	0.1	69.75	4.9	69.26	69.10	-4.8	4,167	-0.11%
2023/09/27	0	69.10	0	0.00	69.40	0	4,276	0.00%
2023/09/25	0	71.00	0	0.00	71.70	0	4,468	0.00%
2023/09/21	0	0.00	1	69.70	70.00	-1	4,626	-0.02%
2023/09/20	0.1	70.80	8	71.20	70.90	-7.9	4,615	-0.17%
2023/09/18	0.2	72.40	0	0.00	72.30	0.2	4,483	0.00%
2023/09/15	2.1	73.16	0	0.00	71.90	2.1	4,428	0.05%
2023/09/14	0.1	72.00	0	0.00	71.80	0.1	4,349	0.00%
2023/09/13	11.2	71.64	10	72.30	71.70	1.2	4,260	0.03%
2023/09/12	3.3	70.99	6	69.85	70.40	-2.7	4,110	-0.07%
2023/09/11	0.1	68.10	0	0.00	67.90	0.1	3,817	0.00%
2023/09/08	0.3	68.34	0	0.00	68.30	0.3	3,782	0.01%
2023/09/07	1.1	68.81	0	0.00	68.30	1.1	3,796	0.03%
2023/09/06	0.1	68.00	0	0.00	68.00	0.1	3,658	0.00%
2023/09/05	2.6	66.20	2	66.00	67.80	0.6	3,589	0.02%
2023/09/04	6	65.82	3	66.10	65.80	3	3,513	0.09%
2023/09/01	2	65.50	2	65.80	65.90	0	3,514	0.00%
2023/08/29	5	64.90	5	65.20	65.40	0	3,574	0.00%
2023/08/28	10	64.80	10	65.00	64.40	0	3,572	0.00%
2023/08/25	1	65.20	0	0.00	65.20	1	3,587	0.03%
2023/08/24	0	0.00	1	65.20	64.80	-1	3,597	-0.03%
2023/08/18	0	0.00	1	64.00	63.90	-1	3,901	-0.03%
2023/08/15	0	0.00	2	63.00	62.90	-2	3,902	-0.05%
2023/08/11	0	0.00	1	62.80	62.80	-1	3,924	-0.03%
2023/08/08	1	63.50	2	63.20	63.60	-1	3,916	-0.03%
2023/08/07	3	64.50	0	0.00	64.60	3	3,912	0.08%
2023/08/01	0	0.00	1	65.80	65.90	-1	3,874	-0.03%
2023/07/31	1	65.00	0	0.00	64.50	1	3,913	0.03%
2023/07/28	1	65.40	10	65.85	66.00	-9	3,870	-0.23%
2023/07/27	3	65.13	1	64.60	64.40	2	3,885	0.05%
2023/07/21	9	62.98	8	66.25	64.40	1	3,803	0.03%
2023/07/18	3	64.63	0	0.00	64.60	3	3,711	0.08%
2023/07/06	2	61.80	2	61.90	61.70	0	3,673	0.00%
2023/07/04	6	62.02	10	61.10	61.40	-4	3,530	-0.11%
2023/06/29	2	67.50	1	67.30	65.80	1	3,259	0.03%
2023/06/19	0	0.00	4	65.30	65.40	-4	3,115	-0.13%
2023/06/16	15	66.10	0	0.00	65.70	15	3,124	0.48%
2023/06/14	0	0.00	6	66.10	65.70	-6	3,189	-0.19%
2023/06/13	0	0.00	2	66.15	66.30	-2	3,252	-0.06%
2023/06/08	5	64.92	10	65.00	64.90	-5	3,243	-0.15%
2023/06/06	0	0.00	0.2	64.70	64.60	-0.2	3,312	-0.01%
2023/06/05	2	65.60	0	0.00	65.40	2	3,279	0.06%
2023/06/02	3	64.77	0	0.00	64.50	3	3,338	0.09%
2023/05/26	0	0.00	130	64.25	64.10	-130	3,999	-3.25%	大賣/鉅額交易
2023/05/25	2.2	64.75	0	0.00	64.60	2.2	3,927	0.06%
2023/05/24	0	0.00	1	62.30	62.70	-1	3,816	-0.03%
2023/05/23	130	63.40	0	0.00	63.40	130	3,802	3.42%	大買/鉅額交易
2023/05/15	1	61.80	0	0.00	61.70	1	3,781	0.03%
2023/05/10	0	0.00	4	62.50	62.20	-4	3,932	-0.10%
2023/05/08	2	61.70	0	0.00	61.60	2	3,971	0.05%
2023/05/04	2	62.40	0	0.00	62.20	2	3,977	0.05%
2023/05/03	0	0.00	5	62.60	62.50	-5	4,012	-0.12%
2023/04/27	0	0.00	6	59.70	59.70	-6	3,982	-0.15%
2023/04/26	3	58.40	0	0.00	58.80	3	3,982	0.08%
2023/04/24	1	60.00	0	0.00	59.90	1	3,977	0.03%
2023/04/21	2	60.20	1	59.90	59.80	1	3,965	0.03%
2023/04/20	5	61.10	0	0.00	60.50	5	3,968	0.13%
2023/04/19	0	0.00	1	62.30	61.40	-1	3,951	-0.03%
2023/04/18	1	61.70	0	0.00	61.40	1	3,944	0.03%
2023/04/14	1	60.80	2	61.00	60.80	-1	3,885	-0.03%
2023/04/13	5	61.20	1	61.30	61.00	4	3,865	0.10%
2023/04/12	0	0.00	1	61.00	61.10	-1	3,848	-0.03%
2023/03/13	0	0.00	3	60.77	61.80	-3	4,171	-0.07%
2023/03/10	0	0.00	1	62.00	61.60	-1	4,244	-0.02%
2023/03/09	1	62.40	2	62.55	62.30	-1	4,331	-0.02%
2023/03/08	1	62.80	0	0.00	62.80	1	4,351	0.02%
2023/03/07	7	63.00	2	62.50	62.30	5	4,460	0.11%
2023/03/06	3	62.50	4	62.78	62.40	-1	4,434	-0.02%
2023/03/03	2	62.50	0	0.00	62.00	2	4,488	0.04%
2023/03/02	1	62.70	1	62.70	62.70	0	4,582	0.00%
2023/02/24	5	59.94	5	59.30	59.70	0	4,599	0.00%
2023/02/22	0	0.00	2	58.50	58.10	-2	4,701	-0.04%
2023/02/21	0	0.00	3	59.50	59.00	-3	4,795	-0.06%
2023/02/15	1	58.80	6	58.80	59.00	-5	5,358	-0.09%
2023/02/14	1	58.50	0	0.00	58.60	1	5,444	0.02%
2023/02/13	6	58.30	0	0.00	58.50	6	5,537	0.11%
2023/02/09	5	58.80	4	59.20	59.30	1	5,673	0.02%
2023/02/03	5	59.30	5	59.50	59.70	0	6,177	0.00%
2023/01/31	3	58.60	3	57.60	57.50	0	6,330	0.00%
2022/12/28	0	0.00	1	55.50	55.30	-1	6,635	-0.02%
2022/12/27	0	0.00	2	55.30	55.40	-2	6,715	-0.03%
2022/12/23	1	54.40	0	0.00	55.10	1	6,882	0.01%
2022/12/14	0	0.00	1	57.50	57.80	-1	6,832	-0.01%
2022/12/09	0	0.00	2	57.50	57.80	-2	6,669	-0.03%
2022/12/07	0	0.00	1	57.90	57.20	-1	6,615	-0.02%
2022/12/06	2	57.50	0	0.00	57.20	2	6,594	0.03%
2022/12/02	0	0.00	3	58.40	58.30	-3	6,686	-0.04%
2022/12/01	0	0.00	2	57.90	58.00	-2	6,595	-0.03%
2022/11/30	2	56.80	2	57.05	57.70	0	6,517	0.00%
2022/11/29	2	56.70	0	0.00	56.70	2	6,446	0.03%
2022/11/25	0	0.00	37	58.32	57.80	-37	6,251	-0.59%
2022/11/24	17	57.46	1	58.10	58.20	16	6,154	0.26%
2022/11/23	27	58.24	0	58.30	58.20	27	5,985	0.45%
2022/11/22	2	56.50	0	0.00	56.70	2	5,716	0.03%
2022/11/18	0	0.00	9	55.83	55.50	-9	5,542	-0.16%
2022/11/17	9	56.72	0	0.00	56.90	9	5,371	0.17%
2022/11/16	2	55.10	2	55.50	55.70	0	5,318	0.00%
2022/11/15	5	55.70	0	0.00	55.80	5	5,260	0.10%
2022/11/14	0	55.50	4	55.35	55.60	-4	5,186	-0.08%
2022/11/11	3	54.87	4	54.75	54.50	-1	5,120	-0.02%
2022/11/10	2	53.15	1	53.30	53.00	1	4,940	0.02%
2022/11/09	0	0.00	2	54.00	54.10	-2	4,854	-0.04%
2022/11/08	1	54.00	1	54.40	53.90	0	4,775	0.00%
2022/11/07	1	55.40	2	55.05	55.10	-1	4,676	-0.02%
2022/11/04	1	54.00	0	0.00	54.00	1	4,657	0.02%
2022/11/03	2	54.25	2	54.55	54.90	0	4,634	0.00%
2022/11/02	1	54.70	4	54.20	54.50	-3	4,583	-0.07%
2022/11/01	6	53.25	0	0.00	53.20	6	4,436	0.14%
2022/10/31	3	54.23	1	55.70	54.10	2	4,267	0.05%
2022/10/28	1	55.00	0	0.00	54.60	1	4,116	0.02%
2022/10/05	0	0.00	3	60.60	61.90	-3	6,273	-0.05%
2022/10/04	3	59.90	0	0.00	59.90	3	6,223	0.05%
2022/09/28	0	0.00	1	65.50	64.20	-1	6,213	-0.02%
2022/09/12	3	69.30	3	69.40	69.70	0	7,223	0.00%
2022/09/08	3	69.20	3	69.00	68.80	0	7,282	0.00%
2022/08/19	0	0.00	6	70.28	69.90	-6	7,904	-0.08%
2022/08/18	1	69.30	0	0.00	69.40	1	8,013	0.01%
2022/08/17	2	67.95	2	67.20	67.20	0	8,182	0.00%
2022/08/16	5	69.60	0	0.00	68.60	5	8,279	0.06%
2022/08/11	2	70.60	2	72.00	70.20	0	8,748	0.00%
2022/08/10	0	0.00	1	70.80	70.80	-1	8,682	-0.01%
2022/08/09	1	70.00	1	69.70	69.70	0	8,617	0.00%
2022/08/08	1	69.60	2	68.80	70.00	-1	8,597	-0.01%
2022/08/02	3	69.47	3	69.90	70.10	0	8,399	0.00%
2022/08/01	6	70.38	6	71.27	71.00	0	8,329	0.00%
2022/07/29	11	70.57	10	68.86	69.80	1	8,187	0.01%
2022/07/28	0	0.00	1	67.50	68.50	-1	7,925	-0.01%
2022/07/27	1	66.60	0	0.00	67.40	1	7,758	0.01%
2022/07/26	0	0.00	1	64.30	64.90	-1	7,867	-0.01%
2022/07/25	1	68.30	0	0.00	67.30	1	7,869	0.01%
2022/07/22	1	66.70	0	0.00	66.90	1	7,719	0.01%
2022/07/20	3	63.73	3	64.20	64.20	0	7,507	0.00%
2022/07/19	5	65.10	10	64.99	65.40	-5	7,307	-0.07%
2022/07/15	1	62.30	0	0.00	61.30	1	7,157	0.01%
2022/07/11	0	0.00	1	61.00	60.50	-1	7,311	-0.01%
2022/07/08	1	61.00	9	61.70	61.30	-8	7,550	-0.11%
2022/07/07	0	0.00	4	59.95	60.40	-4	7,559	-0.05%
2022/07/04	1	59.70	0	0.00	59.50	1	7,515	0.01%
2022/07/01	1	60.20	0	0.00	60.30	1	7,626	0.01%
2022/06/30	2	61.90	2	62.00	61.80	0	7,740	0.00%
2022/06/29	3	62.47	1	62.10	62.90	2	7,647	0.03%
2022/06/28	0	0.00	2	60.00	61.40	-2	7,381	-0.03%
2022/06/27	1	57.90	0	0.00	59.00	1	7,233	0.01%
2022/06/24	1	57.30	0	0.00	57.10	1	7,179	0.01%
2022/06/22	1	58.80	0	0.00	58.80	1	6,997	0.01%
2022/06/21	0	0.00	1	62.80	62.40	-1	6,851	-0.01%
2022/06/16	0	0.00	1	63.40	62.40	-1	6,508	-0.02%
2022/06/13	0	0.00	2	63.20	64.00	-2	6,202	-0.03%
2022/06/07	1	62.30	1	61.80	62.20	0	5,902	0.00%
2022/06/02	1	61.60	0	0.00	61.30	1	5,794	0.02%
2022/06/01	0	0.00	12	61.40	62.00	-12	5,680	-0.21%
2022/05/26	1	61.80	1	61.50	61.00	0	5,480	0.00%
2022/05/25	5	61.80	5	61.00	60.60	0	5,322	0.00%
2022/05/24	1	60.90	6	60.40	60.80	-5	5,147	-0.10%
2022/05/20	0	0.00	5	59.38	59.30	-5	4,734	-0.11%
2022/05/19	0	0.00	2	56.00	57.90	-2	4,500	-0.04%
2022/05/18	5	56.08	1	56.20	56.20	4	4,418	0.09%
2022/05/12	1	55.10	0	0.00	55.10	1	4,434	0.02%
2022/05/09	0	0.00	2	56.15	55.40	-2	4,452	-0.04%
2022/05/05	2	59.05	3	58.87	58.70	-1	4,418	-0.02%
2022/05/04	8	57.68	0	0.00	57.60	8	4,313	0.19%
2022/05/03	6	57.92	13	57.97	58.10	-7	4,264	-0.16%
2022/04/29	6	57.28	0	0.00	55.90	6	4,076	0.15%
2022/04/28	0	0.00	5	58.10	58.10	-5	3,956	-0.13%
2022/04/26	12	57.70	2	57.50	57.90	10	3,839	0.26%
2022/04/25	2	56.60	2	56.50	56.50	0	3,770	0.00%
2022/04/22	0	0.00	1	57.60	57.90	-1	3,714	-0.03%
2022/04/21	1	57.60	9	57.92	58.00	-8	3,677	-0.22%
2022/04/20	1	55.90	13	56.35	56.40	-12	3,549	-0.34%
2022/04/19	13	55.16	10	55.30	55.30	3	3,499	0.09%
2022/04/18	10	56.00	11	54.92	54.80	-1	3,509	-0.03%
2022/04/15	2	55.40	1	55.60	55.60	1	3,474	0.03%
2022/04/14	10	55.69	3	56.00	55.30	7	3,450	0.20%
2022/04/13	0	0.00	4	54.35	54.20	-4	3,216	-0.12%
2022/04/12	1	53.10	0	0.00	53.40	1	3,224	0.03%
2022/04/11	0	0.00	5	54.20	51.90	-5	3,348	-0.15%
2022/04/08	15	53.67	10	53.90	53.90	5	3,345	0.15%
2022/04/07	1	54.30	0	0.00	53.60	1	3,348	0.03%
2022/04/06	15	54.10	22	54.59	55.30	-7	3,239	-0.22%
2022/04/01	1	51.60	2	52.25	52.90	-1	3,160	-0.03%
2022/03/31	1	51.70	1	52.10	52.10	0	3,290	0.00%
2022/03/30	0	0.00	1	52.30	52.10	-1	3,491	-0.03%
2022/03/29	0	0.00	1	52.00	51.90	-1	4,209	-0.02%
2022/03/28	2	51.60	0	0.00	51.70	2	4,668	0.04%
2022/03/23	0	0.00	1	52.40	52.20	-1	4,815	-0.02%
2022/03/18	1	51.60	1	51.90	52.00	0	4,896	0.00%
2022/03/17	0	0.00	1	51.90	51.80	-1	4,917	-0.02%
2022/03/16	1	51.10	1	51.40	51.20	0	4,927	0.00%
2022/03/09	0	0.00	1	51.10	51.20	-1	5,169	-0.02%
2022/03/08	2	50.50	2	50.65	50.00	0	5,240	0.00%
2022/03/04	0	0.00	1	52.40	52.10	-1	5,588	-0.02%
2022/03/03	2	52.05	0	0.00	52.10	2	5,638	0.04%
2022/03/02	2	52.25	1	52.60	52.40	1	5,640	0.02%
2022/03/01	3	52.30	3	52.70	52.90	0	5,672	0.00%
2022/02/25	3	52.13	1	52.50	52.30	2	5,733	0.03%
2022/02/24	3	52.73	10	52.50	51.90	-7	5,792	-0.12%
2022/02/23	1	53.40	0	0.00	53.50	1	5,809	0.02%
2022/02/22	4	53.88	0	0.00	53.60	4	5,971	0.07%
2022/02/21	1	54.40	0	0.00	54.40	1	6,396	0.02%
2022/02/09	0	0.00	1	53.90	53.90	-1	7,000	-0.01%
2022/02/07	10	54.50	0	0.00	54.90	10	6,971	0.14%
2022/01/21	0	0.00	10	54.70	54.70	-10	7,177	-0.14%
2022/01/14	0	0.00	1	54.40	54.30	-1	7,032	-0.01%
2022/01/13	1	55.90	0	0.00	55.80	1	6,992	0.01%
2022/01/12	1	55.30	0	0.00	55.30	1	6,898	0.01%
2022/01/06	0	0.00	1	56.50	56.50	-1	6,650	-0.02%
2022/01/05	0	0.00	1	57.80	57.30	-1	6,606	-0.02%
2022/01/04	5	57.94	5	57.98	57.70	0	6,496	0.00%
2021/12/29	0	0.00	4	56.90	57.00	-4	6,182	-0.06%
2021/12/28	10	58.10	4	57.98	57.20	6	6,122	0.10%
2021/12/27	10	57.70	12	57.67	57.70	-2	5,954	-0.03%
2021/12/24	7	57.19	1	57.10	56.90	6	5,831	0.10%
2021/12/23	9	59.41	8	59.51	58.40	1	5,626	0.02%
2021/12/22	5	57.84	7	57.51	58.00	-2	4,911	-0.04%
2021/12/21	1	54.80	3	55.17	54.80	-2	4,452	-0.04%
2021/12/20	1	54.30	5	54.62	54.70	-4	4,387	-0.09%
2021/12/17	3	54.07	4	54.43	54.20	-1	4,356	-0.02%
2021/12/16	0	0.00	2	53.60	53.70	-2	4,286	-0.05%
2021/12/15	0	0.00	1	52.90	52.70	-1	4,263	-0.02%
2021/12/14	5	52.82	0	0.00	51.90	5	4,246	0.12%
2021/12/13	3	53.63	0	0.00	53.40	3	4,192	0.07%
2021/12/10	2	53.40	2	53.95	54.00	0	4,173	0.00%
2021/12/09	2	54.05	0	0.00	53.60	2	4,164	0.05%
2021/12/08	3	54.70	5	54.88	54.80	-2	4,123	-0.05%
2021/12/07	2	54.10	2	54.50	54.40	0	4,049	0.00%
2021/12/06	3	53.20	4	53.68	53.50	-1	3,944	-0.03%
2021/12/03	1	53.80	3	54.13	53.70	-2	3,928	-0.05%
2021/12/02	4	54.03	0	0.00	53.60	4	3,890	0.10%
2021/12/01	3	54.50	8	54.73	55.10	-5	3,798	-0.13%
2021/11/30	1	52.80	2	53.40	52.80	-1	3,467	-0.03%
2021/11/29	3	51.17	3	51.60	52.10	0	3,378	0.00%
2021/11/26	5	52.92	1	53.00	52.00	4	3,320	0.12%
2021/11/25	5	54.10	3	54.53	53.60	2	3,262	0.06%
2021/11/24	3	53.73	0	0.00	53.60	3	3,213	0.09%
2021/11/19	0	0.00	1	55.70	55.50	-1	2,957	-0.03%
2021/11/18	3	58.03	1	58.50	57.30	2	2,801	0.07%
2021/11/17	2	55.60	1	56.00	56.10	1	2,335	0.04%
2021/11/03	1	50.30	0	0.00	50.30	1	1,778	0.06%
2021/11/01	6	51.48	10	51.45	51.90	-4	1,836	-0.22%
2021/10/29	7	52.09	1	52.10	51.50	6	1,822	0.33%
2021/09/28	0	0.00	1	50.80	50.70	-1	2,762	-0.04%
2021/09/23	1	51.10	0	0.00	50.90	1	2,856	0.04%
2021/09/01	0	0.00	1	52.40	52.30	-1	3,019	-0.03%
2021/08/24	0	0.00	11	51.50	51.20	-11	3,068	-0.36%
2021/08/10	0	0.00	4	52.80	52.50	-4	3,085	-0.13%
2021/08/06	0	0.00	3	59.20	59.20	-3	3,071	-0.10%
2021/08/05	7	60.03	1	59.80	59.90	6	3,050	0.20%
2021/08/03	2	59.50	31	59.32	59.10	-29	3,032	-0.96%
2021/08/02	32	60.91	5	60.30	60.50	27	2,965	0.91%
2021/07/30	7	62.04	3	61.90	61.50	4	2,886	0.14%
2021/07/29	36	62.27	75	62.59	60.40	-39	2,757	-1.41%
2021/07/28	41	59.82	0	0.00	60.00	41	2,410	1.70%
2021/07/21	1	55.30	0	0.00	55.30	1	2,335	0.04%
2021/07/20	1	56.40	0	0.00	56.40	1	2,334	0.04%
2021/07/14	0	0.00	2	58.80	59.50	-2	2,481	-0.08%
2021/07/09	0	0.00	1	56.60	56.60	-1	2,449	-0.04%
2021/07/07	0	0.00	3	57.70	57.00	-3	2,518	-0.12%
2021/07/02	0	0.00	2	57.00	57.00	-2	2,582	-0.08%
2021/07/01	2	56.40	0	0.00	56.00	2	2,584	0.08%
2021/06/30	3	56.90	10	56.81	57.00	-7	2,601	-0.27%
2021/06/29	0	0.00	10	55.60	55.50	-10	2,602	-0.38%
2021/06/24	21	54.85	1	54.80	54.70	20	2,604	0.77%
2021/06/23	1	54.20	0	0.00	54.50	1	2,648	0.04%
2021/05/21	0	0.00	2	50.85	51.00	-2	4,569	-0.04%
2021/05/14	0	0.00	1	52.20	50.80	-1	5,529	-0.02%
2021/05/07	1	57.70	0	0.00	57.40	1	7,076	0.01%
2021/05/04	0	0.00	1	56.50	56.50	-1	7,753	-0.01%
2021/04/29	1	61.40	1	61.20	60.90	0	7,962	0.00%
2021/04/22	1	60.40	1	60.10	59.50	0	9,136	0.00%
2021/04/19	0	0.00	1	61.70	61.40	-1	9,696	-0.01%
2021/04/16	1	61.00	0	0.00	61.10	1	9,702	0.01%
2021/04/09	0	0.00	1	62.10	62.10	-1	9,773	-0.01%
2021/04/08	0	0.00	5	62.52	63.10	-5	9,761	-0.05%
2021/04/01	0	0.00	1	62.30	62.30	-1	9,866	-0.01%
2021/03/25	1	61.50	0	0.00	61.10	1	9,767	0.01%
2021/03/22	0	0.00	1	66.20	64.80	-1	9,745	-0.01%
2021/03/19	2	65.75	1	65.30	65.80	1	9,687	0.01%
2021/03/18	1	64.60	0	0.00	64.80	1	9,600	0.01%
2021/03/12	0	0.00	20	64.90	64.70	-20	9,597	-0.21%
2021/03/11	6	64.63	2	66.00	65.70	4	9,602	0.04%
2021/03/10	2	64.05	2	63.70	64.20	0	9,550	0.00%
2021/03/04	0.5	60.80	0	0.00	60.30	0.5	9,779	0.01%
2021/03/03	0	0.00	3	60.80	61.00	-3	9,755	-0.03%
2021/02/26	2	62.95	0	0.00	61.00	2	9,731	0.02%
2021/02/25	0	0.00	2	65.00	64.10	-2	9,661	-0.02%
2021/02/24	1	64.40	0	0.00	65.00	1	9,547	0.01%
2021/02/22	7.5	66.42	1	66.00	64.80	6.5	9,440	0.07%
2021/02/19	2	65.50	2	65.20	65.40	0	9,336	0.00%
2021/02/18	6	63.40	18	64.30	64.20	-12	9,277	-0.13%
2021/02/17	2	63.90	2	63.55	64.90	0	9,156	0.00%
2021/02/05	15	61.03	4	62.03	60.80	11	8,941	0.12%
2021/02/03	5	60.20	7	60.14	58.90	-2	8,623	-0.02%
2021/02/02	16	58.85	70	58.36	59.90	-54	8,293	-0.65%
2021/02/01	61	57.40	10	56.70	57.90	51	7,781	0.66%
2021/01/29	13	56.45	12	56.55	55.70	1	7,690	0.01%
2021/01/28	1	56.00	4	54.73	56.00	-3	7,533	-0.04%
2021/01/26	2	55.00	75	55.89	53.90	-73	7,305	-1.00%
2021/01/25	104	55.33	29	54.98	55.80	75	7,138	1.05%	大買/
2021/01/22	0	0.00	1	54.30	54.30	-1	7,269	-0.01%
2021/01/21	10	54.50	10	53.87	53.90	0	7,174	0.00%
2021/01/20	0	0.00	5	55.30	53.50	-5	7,055	-0.07%
2021/01/19	1	53.90	80	53.95	54.50	-79	6,859	-1.15%
2021/01/18	130	53.94	58	54.03	54.20	72	6,599	1.09%	大買/
2021/01/14	56	52.25	75	51.30	52.30	-19	6,031	-0.32%
2021/01/13	29	49.19	0	0.00	49.15	29	5,572	0.52%
2021/01/08	2	48.35	2	48.70	48.70	0	5,373	0.00%
2021/01/06	0	0.00	3	48.25	47.50	-3	5,412	-0.06%
2020/12/31	0	0.00	2	48.85	48.75	-2	5,357	-0.04%
2020/12/30	6	49.15	0	0.00	49.00	6	5,348	0.11%
2020/12/25	1	47.30	0	0.00	46.90	1	5,213	0.02%
2020/12/22	7	47.54	0	0.00	46.80	7	5,254	0.13%
2020/12/21	0	0.00	7	47.65	47.75	-7	5,272	-0.13%
2020/12/17	0	0.00	1	49.00	49.15	-1	5,210	-0.02%
2020/12/15	0	0.00	2	47.60	47.85	-2	5,235	-0.04%
2020/12/14	7	49.10	0	0.00	48.50	7	5,193	0.13%
2020/12/02	2	48.80	2	49.00	48.80	0	5,298	0.00%
2020/11/16	0	0.00	4	47.95	47.60	-4	6,230	-0.06%
2020/11/12	2	46.83	2	47.20	46.75	0	6,162	0.00%
2020/11/09	2	46.80	0	0.00	46.80	2	5,921	0.03%
2020/11/06	2	46.90	2	47.70	47.15	0	5,840	0.00%
2020/11/05	0	0.00	5	46.60	46.65	-5	5,665	-0.09%
2020/11/03	0	0.00	2	45.60	45.70	-2	5,484	-0.04%
2020/11/02	0	0.00	1	45.05	45.25	-1	5,409	-0.02%
2020/10/30	2	44.78	4	45.83	44.40	-2	5,310	-0.04%
2020/10/27	0	0.00	3	44.35	44.30	-3	5,143	-0.06%
2020/10/26	3	44.88	0	0.00	44.65	3	5,205	0.06%
2020/10/19	0	0.00	3	44.60	44.50	-3	5,241	-0.06%
2020/10/15	0	0.00	2	45.08	45.00	-2	5,344	-0.04%
2020/10/14	1	44.65	1	44.10	44.60	0	5,391	0.00%
2020/10/12	2	44.15	2	44.15	44.00	0	5,589	0.00%
2020/10/08	1	44.00	1	44.45	44.25	0	5,594	0.00%
2020/09/30	4	42.53	0	0.00	42.75	4	5,834	0.07%
2020/09/29	1	42.45	1	42.65	42.65	0	5,923	0.00%
2020/09/25	2	41.53	2	42.00	42.00	0	6,222	0.00%
2020/09/21	0	0.00	10	43.20	43.00	-10	6,186	-0.16%
2020/09/17	4	44.40	0	0.00	44.60	4	6,310	0.06%
2020/09/15	0	0.00	1	44.25	45.40	-1	6,253	-0.02%
2020/09/09	5	43.70	0	0.00	43.40	5	6,100	0.08%
2020/09/04	5	42.90	1	43.95	44.00	4	5,950	0.07%
2020/08/31	3	45.67	11	45.65	44.70	-8	5,915	-0.14%
2020/08/28	12	46.71	1	45.85	45.85	11	5,923	0.19%
2020/08/27	3	46.47	4	46.85	46.40	-1	5,964	-0.02%
2020/08/26	9	46.60	8	46.77	46.55	1	5,783	0.02%
2020/08/25	2	44.85	1	44.40	45.00	1	5,292	0.02%
2020/08/21	12	40.00	0	0.00	40.00	12	4,879	0.25%
2020/08/20	0	0.00	1	38.90	39.35	-1	4,855	-0.02%
2020/08/19	1	40.80	0	0.00	40.60	1	4,778	0.02%
2020/08/18	2	41.45	0	0.00	40.95	2	4,762	0.04%
2020/08/12	1	41.40	0	0.00	41.25	1	4,800	0.02%
2020/07/30	2	41.70	2	41.65	41.75	0	4,821	0.00%
2020/07/24	0	0.00	12	41.85	41.70	-12	4,789	-0.25%
2020/07/23	2	43.00	0	0.00	43.00	2	4,732	0.04%
2020/07/22	0	0.00	2	43.50	43.65	-2	4,701	-0.04%
2020/07/17	1	46.70	2	46.38	46.30	-1	4,432	-0.02%
2020/07/16	1	45.65	0	0.00	46.00	1	4,292	0.02%
2020/07/15	2	45.90	1	46.10	45.95	1	4,248	0.02%
2020/07/07	1	48.70	0	0.00	47.70	1	3,978	0.03%
2020/07/06	1	48.60	0	0.00	48.75	1	3,839	0.03%
2020/06/29	1	46.00	0	0.00	46.15	1	3,738	0.03%
2020/06/24	2	48.25	0	0.00	47.75	2	3,646	0.05%
2020/06/12	1	47.50	1	49.05	49.10	0	3,496	0.00%
2020/06/11	0	0.00	2	49.90	49.20	-2	3,480	-0.06%
2020/06/10	2	52.10	0	0.00	52.10	2	3,405	0.06%
2020/06/09	0	0.00	2	50.50	51.30	-2	3,344	-0.06%
2020/06/03	2	49.40	0	0.00	50.00	2	3,227	0.06%
2020/06/02	0	0.00	1	48.00	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	1	47.50	47.50	-1	3,088	-0.03%
2020/05/29	1	46.95	0	0.00	46.35	1	3,079	0.03%
2020/05/27	2	46.50	0	0.00	46.90	2	3,085	0.06%
2020/05/22	1	46.60	0	0.00	46.30	1	3,197	0.03%
2020/05/20	1	46.35	2	46.35	46.90	-1	3,181	-0.03%
2020/05/19	1	46.75	0	0.00	46.50	1	3,183	0.03%
2020/05/15	2	47.68	1	47.70	47.95	1	3,274	0.03%
2020/05/14	1	48.00	0	0.00	47.80	1	3,272	0.03%
2020/05/13	1	50.50	0	0.00	50.40	1	3,215	0.03%
2020/05/12	0	0.00	2	49.55	49.65	-2	3,169	-0.06%
2020/05/07	0	0.00	1	47.40	47.75	-1	3,094	-0.03%
2020/05/04	1	45.55	0	0.00	45.50	1	3,161	0.03%
2020/04/30	4	47.35	1	47.30	47.10	3	3,151	0.10%
2020/04/28	1	47.75	0	0.00	47.80	1	3,161	0.03%
2020/04/22	2	45.00	0	0.00	47.10	2	3,271	0.06%
2020/04/21	1	46.55	0	0.00	46.10	1	3,275	0.03%
2020/04/17	1	47.85	1	48.55	47.75	0	3,221	0.00%
2020/04/10	0	0.00	5	43.95	43.80	-5	3,188	-0.16%
2020/04/09	0	0.00	1	43.45	44.25	-1	3,222	-0.03%
2020/04/07	0	0.00	3	42.08	42.40	-3	3,174	-0.09%
2020/04/06	2	40.50	1	40.50	40.40	1	3,131	0.03%
2020/03/31	2	39.35	0	0.00	38.60	2	3,078	0.06%
2020/03/26	1	39.20	0	0.00	38.65	1	3,014	0.03%
2020/03/20	1	36.55	1	37.00	36.55	0	2,945	0.00%
2020/03/19	0	0.00	5	34.23	34.00	-5	2,929	-0.17%
2020/03/05	0	0.00	1	49.25	49.15	-1	2,852	-0.04%
2020/02/19	1	54.00	0	0.00	53.50	1	2,975	0.03%
2020/02/11	0	0.00	1	51.80	52.30	-1	3,417	-0.03%
2020/01/31	1	52.70	1	52.60	53.00	0	4,735	0.00%
2020/01/30	5	53.20	0	0.00	53.20	5	5,243	0.10%
2020/01/20	2	59.50	0	0.00	59.10	2	5,266	0.04%
2020/01/15	1	59.80	1	59.90	59.80	0	5,465	0.00%
2020/01/03	3	64.70	3	63.70	63.70	0	6,200	0.00%
2020/01/02	4	63.45	3	64.10	64.10	1	6,331	0.02%
2019/12/31	0	0.00	1	63.20	63.40	-1	6,429	-0.02%
2019/12/26	1	63.10	22	63.11	63.10	-21	7,063	-0.30%
2019/12/25	0	0.00	10	62.70	62.60	-10	7,195	-0.14%
2019/12/20	1	62.60	30	63.10	62.60	-29	7,369	-0.39%
2019/12/19	0	0.00	2	62.60	62.50	-2	7,607	-0.03%
2019/12/17	0	0.00	16	62.90	62.80	-16	7,667	-0.21%
2019/12/16	0	0.00	20	62.50	62.90	-20	7,693	-0.26%
2019/12/11	1	64.00	1	63.50	63.30	0	7,751	0.00%
2019/12/09	0	0.00	1	63.50	63.40	-1	8,005	-0.01%
2019/12/05	1	63.50	1	63.40	63.30	0	8,208	0.00%
2019/12/04	1	62.70	1	62.60	62.70	0	8,454	0.00%
2019/12/03	0	0.00	2	62.20	61.70	-2	8,485	-0.02%
2019/12/02	0	0.00	1.5	61.27	61.20	-1.5	8,479	-0.02%
2019/11/29	1	63.30	0	0.00	62.50	1	8,447	0.01%
2019/11/28	1	64.10	6	64.30	63.80	-5	8,477	-0.06%
2019/11/27	6	63.90	1	64.00	64.00	5	8,499	0.06%
2019/11/26	9	64.30	8	63.95	64.10	1	8,509	0.01%
2019/11/25	3	63.50	3	63.70	63.70	0	8,510	0.00%
2019/11/22	2	64.10	2	63.90	63.90	0	8,547	0.00%
2019/11/21	0	0.00	5	64.80	64.30	-5	8,765	-0.06%
2019/11/20	2	65.25	1	65.70	65.30	1	8,814	0.01%
2019/11/15	0	0.00	3	67.07	66.40	-3	9,341	-0.03%
2019/11/14	4	67.68	1	67.20	67.10	3	9,384	0.03%
2019/11/13	0	0.00	1	66.50	66.90	-1	9,347	-0.01%
2019/11/12	2	64.40	0	0.00	65.90	2	9,479	0.02%
2019/11/11	1	65.00	0	0.00	64.00	1	9,646	0.01%
2019/11/08	0	0.00	4	66.78	66.90	-4	9,641	-0.04%
2019/11/07	4	66.68	8	65.93	66.30	-4	9,805	-0.04%
2019/11/06	7	67.27	2	67.40	66.60	5	9,818	0.05%
2019/11/05	3	66.73	4	66.35	66.50	-1	9,702	-0.01%
2019/11/04	21	65.34	19	65.81	65.60	2	9,686	0.02%
2019/11/01	3	63.93	3	63.97	63.90	0	9,845	0.00%
2019/10/31	2	64.60	1	64.70	65.00	1	10,188	0.01%
2019/10/30	6	64.45	0	0.00	63.90	6	10,575	0.06%
2019/10/29	7	65.63	16	65.44	64.60	-9	10,517	-0.09%
2019/10/28	10	64.75	1	64.70	64.40	9	10,022	0.09%
2019/10/25	1	64.00	8	64.80	64.20	-7	9,933	-0.07%
2019/10/24	8	63.10	0	0.00	64.00	8	9,892	0.08%
2019/10/23	0	0.00	7	62.90	62.70	-7	9,849	-0.07%
2019/10/22	9	64.03	1	63.50	63.10	8	9,833	0.08%
2019/10/21	1	63.80	1	63.40	64.30	0	9,599	0.00%
2019/10/18	1	63.10	0	0.00	63.40	1	9,584	0.01%
2019/10/15	7.1	62.60	7	63.40	62.30	0.1	9,508	0.00%
2019/10/14	0	0.00	1	62.90	62.30	-1	9,441	-0.01%
2019/10/09	1	62.10	0	0.00	62.20	1	9,397	0.01%
2019/10/08	1	63.00	0	0.00	62.60	1	9,464	0.01%
2019/10/07	0	0.00	14	62.99	63.70	-14	9,548	-0.15%
2019/10/04	13.1	62.50	0	0.00	62.50	13.1	9,463	0.14%
2019/10/03	2.1	62.49	3	63.07	63.60	-0.9	9,263	-0.01%
2019/10/01	0	0.00	5	61.80	61.00	-5	8,990	-0.06%
2019/09/27	1	58.80	0	0.00	59.10	1	8,875	0.01%
2019/09/26	7	60.70	7	60.77	60.50	0	8,827	0.00%
2019/09/25	0	0.00	20	60.70	61.00	-20	8,887	-0.23%
2019/09/24	30.2	62.16	12	62.40	61.50	18.2	9,042	0.20%
2019/09/23	2	61.20	0	0.00	61.20	2	8,835	0.02%
2019/09/20	2	60.70	7	60.60	61.20	-5	8,840	-0.06%
2019/09/19	7	60.77	0	0.00	60.30	7	8,815	0.08%
2019/09/18	7	61.20	6	60.70	61.10	1	8,834	0.01%
2019/09/17	9	61.37	7	61.80	61.00	2	8,793	0.02%
2019/09/16	0	0.00	1	61.50	61.30	-1	8,788	-0.01%
2019/09/12	5	62.52	1	63.00	62.40	4	8,809	0.05%
2019/09/10	0	0.00	1	61.40	61.80	-1	8,753	-0.01%
2019/09/09	2	61.10	2	60.90	60.30	0	8,612	0.00%
2019/09/06	2	61.20	0	0.00	59.80	2	8,539	0.02%
2019/09/03	1	58.60	0	0.00	58.80	1	8,340	0.01%
2019/09/02	5	59.58	4	59.15	59.10	1	8,384	0.01%
2019/08/29	0	0.00	6	58.30	58.00	-6	8,373	-0.07%
2019/08/28	6	57.80	0	0.00	57.80	6	8,474	0.07%
2019/08/26	1	59.30	0	0.00	56.70	1	8,490	0.01%
2019/08/23	1	61.00	0	0.00	61.20	1	8,348	0.01%
2019/08/22	5	63.28	9	62.72	62.20	-4	8,279	-0.05%
2019/08/21	1	62.00	15	61.50	61.80	-14	7,926	-0.18%
2019/08/20	10	60.80	0	0.00	60.20	10	7,874	0.13%
2019/08/19	5	60.60	0	0.00	60.70	5	7,874	0.06%
2019/08/15	0	0.00	1	59.50	59.00	-1	7,687	-0.01%
2019/08/14	4	62.18	2	62.40	62.20	2	7,419	0.03%
2019/08/13	45	60.07	70	60.64	59.70	-25	7,159	-0.35%
2019/08/12	50	59.97	26	60.23	60.00	24	7,064	0.34%
2019/08/08	10	59.10	12	58.72	58.70	-2	6,838	-0.03%
2019/08/07	0	0.00	2	58.90	58.40	-2	6,678	-0.03%
2019/08/06	1	56.70	27	57.61	60.40	-26	6,522	-0.40%
2019/08/05	31	59.27	0	0.00	58.60	31	6,359	0.49%
2019/08/01	1	57.50	1	58.50	58.80	0	5,477	0.00%
2019/07/25	2	53.50	0	0.00	53.80	2	5,065	0.04%
2019/07/24	0	0.00	4	53.10	52.90	-4	5,037	-0.08%
2019/07/22	8	51.69	8	51.73	51.80	0	5,137	0.00%
2019/07/19	4	53.50	0	0.00	53.50	4	5,151	0.08%
2019/07/17	2	55.20	0	0.00	55.10	2	5,077	0.04%
2019/07/15	10	56.40	10	55.70	55.70	0	4,967	0.00%
2019/07/12	11	56.07	10	56.20	56.20	1	4,950	0.02%
2019/07/11	0	0.00	1	56.70	56.80	-1	4,848	-0.02%
2019/07/02	20	55.80	20	55.70	55.60	0	5,148	0.00%
2019/07/01	1	57.20	0	0.00	56.50	1	5,152	0.02%
2019/06/28	11	55.41	10	55.64	54.10	1	5,017	0.02%
2019/06/27	5	55.00	5	55.00	55.00	0	5,004	0.00%
2019/06/19	0	0.00	1	55.20	56.30	-1	5,108	-0.02%
2019/06/14	0	0.00	6	51.20	51.00	-6	4,943	-0.12%
2019/06/06	1	48.65	0	0.00	48.65	1	5,141	0.02%
2019/06/05	0	0.00	1	50.60	49.50	-1	5,133	-0.02%
2019/05/29	1	46.45	1	46.60	46.60	0	5,021	0.00%
2019/05/27	1	46.90	0	0.00	47.05	1	5,015	0.02%
2019/05/24	5	48.24	4	48.25	48.60	1	4,961	0.02%
2019/05/23	1	49.70	1	49.90	50.20	0	4,901	0.00%
2019/05/17	1	53.50	0	0.00	51.80	1	5,326	0.02%
2019/05/14	0	0.00	3	55.20	55.30	-3	5,622	-0.05%
2019/05/13	1	55.20	2	54.90	55.30	-1	5,616	-0.02%
2019/05/06	1	60.80	3	59.50	60.60	-2	5,394	-0.04%
2019/05/03	0	0.00	1	62.10	62.00	-1	5,322	-0.02%
2019/04/30	1	63.20	0	0.00	63.20	1	5,230	0.02%
2019/04/29	3	65.87	1	64.90	61.40	2	5,210	0.04%
2019/04/26	4	69.35	0	0.00	68.20	4	5,073	0.08%
2019/04/25	1	68.90	3	69.17	69.60	-2	5,137	-0.04%
2019/04/24	2	69.00	2	67.15	68.10	0	5,129	0.00%
2019/04/23	2	66.10	0	0.00	66.00	2	5,089	0.04%
2019/04/18	1	68.10	1	67.50	67.60	0	5,206	0.00%
2019/04/17	1	67.80	0	0.00	68.50	1	5,282	0.02%
2019/04/16	6	68.60	0	0.00	68.40	6	5,284	0.11%
2019/04/11	0	0.00	4	68.90	67.00	-4	5,076	-0.08%
2019/04/10	4	64.40	2	64.50	65.80	2	4,800	0.04%
2019/04/08	0	0.00	1	63.40	64.20	-1	4,694	-0.02%
2019/04/01	0	0.00	2	60.90	60.00	-2	4,335	-0.05%
2019/03/21	2	61.00	0	0.00	61.00	2	4,009	0.05%
2019/03/20	1	60.80	2	62.45	60.90	-1	3,961	-0.03%
2019/03/18	6	61.73	3	61.50	61.50	3	3,882	0.08%
2019/03/13	6	61.57	1	62.50	62.50	5	3,775	0.13%
2019/03/12	0	0.00	5	62.00	62.00	-5	3,727	-0.13%
2019/03/08	0	0.00	2	58.50	58.00	-2	3,562	-0.06%
2019/03/06	2	60.50	0	0.00	59.80	2	3,746	0.05%
2019/03/05	5	60.30	5	61.10	60.10	0	3,727	0.00%
2019/03/04	1	59.90	1	59.40	59.40	0	3,641	0.00%
2019/02/26	9	58.57	7	57.99	57.70	2	3,559	0.06%
2019/02/25	1	57.80	2	58.70	58.50	-1	3,532	-0.03%
2019/02/22	3	58.60	0	0.00	58.00	3	3,510	0.09%
2019/02/21	0	0.00	2	58.55	58.00	-2	3,517	-0.06%
2019/02/15	5	55.00	5	55.30	56.70	0	3,413	0.00%
2019/02/14	4	55.38	11	55.15	55.00	-7	3,443	-0.20%
2019/02/13	0	0.00	1	53.50	53.50	-1	3,282	-0.03%
2019/01/30	0	0.00	2	50.75	50.40	-2	3,265	-0.06%
2019/01/24	10	49.15	0	0.00	49.70	10	3,320	0.30%
2019/01/17	2	48.85	0	0.00	47.90	2	3,386	0.06%
2019/01/16	1	51.20	0	0.00	50.90	1	3,300	0.03%
2019/01/14	0	0.00	1	49.35	49.65	-1	3,218	-0.03%
2019/01/10	1	49.85	2	49.33	49.85	-1	3,201	-0.03%
2019/01/09	1	48.45	2	48.10	48.45	-1	3,096	-0.03%
2019/01/07	2	45.00	2	45.00	44.80	0	2,953	0.00%
2019/01/04	1	42.60	0	0.00	43.55	1	2,957	0.03%
2018/12/20	1	43.00	0	0.00	42.60	1	3,016	0.03%
2018/12/14	1	42.95	0	0.00	42.95	1	3,025	0.03%
2018/12/12	1	45.90	1	46.35	45.00	0	3,048	0.00%
2018/12/06	2	44.38	0	0.00	44.40	2	3,087	0.06%
2018/11/30	0	0.00	1	46.50	46.00	-1	3,069	-0.03%
2018/11/29	0	0.00	1	44.00	44.45	-1	2,983	-0.03%
2018/11/27	1	40.50	0	0.00	41.20	1	2,829	0.04%
2018/11/22	3	42.55	3	42.35	41.30	0	2,808	0.00%
2018/11/13	1	40.05	1	39.05	40.05	0	2,384	0.00%
2018/11/12	1	37.70	0	0.00	37.50	1	2,262	0.04%
2018/10/23	0	0.00	1	44.45	43.80	-1	2,244	-0.04%
2018/10/22	3	44.62	0	0.00	44.95	3	2,275	0.13%
2018/10/11	0	0.00	2	44.00	43.05	-2	2,478	-0.08%
2018/09/10	0	0.00	2	48.80	48.00	-2	2,440	-0.08%
2018/09/03	1	56.20	0	0.00	55.20	1	2,309	0.04%
2018/08/30	1	57.80	0	0.00	57.70	1	2,359	0.04%
2018/08/28	1	58.30	1	59.00	59.00	0	2,385	0.00%
2018/08/20	3	56.43	0	0.00	56.00	3	2,335	0.13%
2018/08/14	0	0.00	1	59.00	59.00	-1	2,376	-0.04%
2018/08/13	2	57.65	0	0.00	56.80	2	2,417	0.08%
2018/08/10	1	59.30	0	0.00	59.00	1	2,402	0.04%
2018/08/07	1	60.20	1	61.00	60.00	0	2,353	0.00%
2018/08/06	0	0.00	1	58.20	58.80	-1	2,257	-0.04%
2018/08/02	1	56.50	0	0.00	56.50	1	2,267	0.04%
2018/08/01	0	0.00	2	58.00	57.70	-2	2,247	-0.09%
2018/07/25	1	54.70	0	0.00	54.50	1	2,164	0.05%
2018/07/23	5	55.82	5	56.86	55.20	0	2,183	0.00%
2018/07/20	3	55.40	2	55.40	55.80	1	2,136	0.05%
2018/07/10	1	54.20	0	0.00	54.30	1	2,046	0.05%
2018/07/04	1	59.60	0	0.00	59.00	1	2,066	0.05%
2018/06/29	0	0.00	1	62.50	61.80	-1	2,057	-0.05%
2018/06/28	1	59.80	0	0.00	59.70	1	1,968	0.05%
2018/06/27	1	58.00	0	0.00	58.80	1	1,972	0.05%
2018/06/19	10	61.88	10	61.50	61.30	0	2,030	0.00%
2018/06/06	0	0.00	1	61.00	62.60	-1	2,076	-0.05%
2018/05/04	1	56.70	0	0.00	56.70	1	2,594	0.04%
2018/05/03	10	59.36	10	58.69	58.00	0	2,649	0.00%
2018/04/30	25	57.78	25	58.06	60.50	0	2,767	0.00%
2018/04/24	1	58.00	0	0.00	57.80	1	3,008	0.03%
2018/04/03	2	63.25	0	0.00	63.20	2	4,131	0.05%
2018/04/02	0	0.00	1	64.50	64.20	-1	4,145	-0.02%
2018/03/30	1	63.00	0	0.00	62.20	1	4,181	0.02%
2018/03/20	1	68.30	0	0.00	66.00	1	4,143	0.02%
2018/03/19	1	69.00	0	0.00	69.00	1	4,120	0.02%
2018/03/16	0	0.00	2	71.40	71.40	-2	4,144	-0.05%
2018/03/15	1	68.60	0	0.00	68.80	1	4,142	0.02%
2018/03/14	1	69.30	0	0.00	69.00	1	4,215	0.02%
2018/03/13	0	0.00	1	70.00	69.90	-1	4,231	-0.02%
2018/03/12	2	68.50	0	0.00	68.30	2	4,264	0.05%
2018/03/08	1	70.50	0	0.00	70.00	1	4,337	0.02%
2018/03/06	2	69.90	1	71.00	70.50	1	4,424	0.02%
2018/03/02	1	72.50	0	0.00	72.60	1	4,465	0.02%
2018/03/01	106	73.02	0	0.00	74.00	106	4,472	2.37%	大買/鉅額交易
2018/02/27	6	75.43	5	75.10	75.00	1	4,433	0.02%
2018/02/26	27	76.43	24	76.96	77.00	3	4,453	0.07%
2018/02/23	2	74.00	0	0.00	74.20	2	4,593	0.04%
2018/02/22	2	73.75	4	74.48	74.00	-2	4,790	-0.04%
2018/02/21	11	73.15	0	0.00	72.80	11	4,746	0.23%
2018/02/12	4	74.08	0	0.00	73.30	4	4,688	0.09%
2018/02/09	0	0.00	3	74.00	74.60	-3	4,675	-0.06%
2018/02/08	1	77.00	0	0.00	76.70	1	4,627	0.02%
2018/02/07	1	77.50	1	78.40	78.90	0	4,601	0.00%
2018/02/06	1	75.10	1	76.20	74.30	0	4,559	0.00%
2018/02/05	1	79.00	0	0.00	79.40	1	4,541	0.02%
2018/02/02	1	79.70	0	0.00	79.90	1	4,517	0.02%
2018/02/01	1	81.60	1	82.00	81.90	0	4,504	0.00%
2018/01/30	0	0.00	1	82.50	82.70	-1	4,526	-0.02%
2018/01/26	0	0.00	1	82.50	82.00	-1	4,449	-0.02%
2018/01/25	1	82.00	80	82.00	82.00	-79	4,443	-1.78%
2018/01/24	1	82.00	0	0.00	82.40	1	4,483	0.02%
2018/01/22	0	0.00	2	79.00	79.40	-2	4,511	-0.04%
2018/01/19	0	0.00	3	77.90	77.50	-3	4,505	-0.07%
2018/01/18	3	77.03	0	0.00	75.80	3	4,455	0.07%
2018/01/17	2	77.50	0	0.00	77.90	2	4,395	0.05%
2018/01/10	80	76.89	0	0.00	74.00	80	3,986	2.01%
2018/01/04	0	0.00	2	88.35	88.00	-2	3,514	-0.06%
2018/01/03	2	86.20	0	0.00	87.30	2	3,549	0.06%
2018/01/02	1	82.60	2	81.80	82.60	-1	3,514	-0.03%