佳邦 (6284)-新光-桃園券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
86.5
漲跌
▲1.1
漲幅
+1.29%
成交量
3,146張
產業
上櫃電子零組件類股▲0.13%
334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

佳邦 (6284)籌碼相關－新光-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

新光-桃園券商分點個股進出
新光-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
2024/05/02	4	86.23	9	86.58	86.50	-5	3,517	-0.14%
2024/04/30	17.2	85.91	9.4	85.77	85.40	7.8	3,497	0.22%
2024/04/29	2	83.30	1	83.90	83.60	1	3,469	0.03%
2024/04/26	2	82.65	2	82.85	82.80	0	3,469	0.00%
2024/04/24	2	82.65	3.1	82.04	82.50	-1.1	3,473	-0.03%
2024/04/23	8	79.51	50	79.36	79.00	-42	3,461	-1.21%
2024/04/22	1	81.40	6	81.25	80.70	-5	3,430	-0.15%
2024/04/19	8.1	81.91	27	81.52	82.30	-19	3,425	-0.55%
2024/04/18	4.1	83.97	4	84.05	84.40	0	3,401	0.00%
2024/04/17	2	83.20	6	82.93	83.30	-4	3,403	-0.12%
2024/04/16	16.3	82.32	9	81.30	81.00	7.3	3,404	0.21%
2024/04/15	14	86.74	8	87.06	85.20	6	3,406	0.18%
2024/04/12	25	88.02	34.2	88.50	88.30	-9.2	3,341	-0.28%
2024/04/11	4	84.33	3	84.80	84.70	1	3,207	0.03%
2024/04/10	1	84.61	9	84.80	84.80	-8	3,187	-0.25%
2024/04/09	8.2	84.39	6	84.78	84.50	2.2	3,220	0.07%
2024/04/08	4.1	86.33	1.2	86.58	85.80	2.8	3,151	0.09%
2024/04/03	4	88.07	1.3	87.09	86.80	2.8	3,140	0.09%
2024/04/02	19.3	88.30	6	88.00	87.90	13.3	3,134	0.42%
2024/04/01	2.8	87.02	5.2	88.17	88.90	-2.4	3,119	-0.08%
2024/03/29	0.1	85.90	14	86.34	85.60	-14	3,046	-0.46%
2024/03/28	11.4	88.10	3.2	88.61	86.60	8.2	3,038	0.27%
2024/03/27	0	0.00	2.1	86.88	86.10	-2.1	2,961	-0.07%
2024/03/26	3.1	85.70	6.1	85.40	84.70	-3	2,946	-0.10%
2024/03/25	11.1	87.94	15.2	88.16	87.40	-4.1	2,941	-0.14%
2024/03/22	2.2	85.03	6	85.27	85.90	-3.9	2,800	-0.14%
2024/03/21	3.3	83.81	5	84.90	85.20	-1.7	2,857	-0.06%
2024/03/20	2	84.15	11.7	84.58	83.70	-9.7	2,943	-0.33%
2024/03/19	16.1	84.35	5.1	83.90	84.60	11	3,133	0.35%
2024/03/18	5.1	83.22	2	83.30	83.30	3.1	3,219	0.09%
2024/03/15	2	83.25	0	0.00	83.00	2	3,313	0.06%
2024/03/14	1	82.90	20	83.20	83.20	-19	3,455	-0.55%
2024/03/13	3.1	84.96	7	83.91	84.50	-3.9	3,455	-0.11%
2024/03/12	5	84.40	8	84.79	85.10	-3	3,491	-0.09%
2024/03/11	6	83.77	3	84.17	83.60	3	3,489	0.09%
2024/03/08	39	85.37	14	85.64	81.50	25	3,489	0.72%
2024/03/07	21	84.60	6	84.40	84.20	15	3,397	0.44%
2024/03/06	14	85.04	6	85.43	85.30	8	3,420	0.23%
2024/03/05	14	84.47	7	83.59	84.90	7	3,437	0.20%
2024/03/04	3.2	84.41	4	84.17	84.10	-0.8	3,553	-0.02%
2024/03/01	3	84.60	8.4	85.30	84.90	-5.4	3,590	-0.15%
2024/02/29	24.2	84.39	13.1	85.34	84.10	11.2	3,641	0.31%
2024/02/27	29.3	83.22	37	83.26	84.40	-7.7	3,661	-0.21%
2024/02/26	2	79.75	0	0.00	80.80	2	3,638	0.05%
2024/02/23	0.3	79.69	5	80.92	78.70	-4.7	3,811	-0.12%
2024/02/22	0	81.30	0	0.00	81.30	0	3,894	0.00%
2024/02/21	1.2	81.75	4	81.60	81.70	-2.8	4,038	-0.07%
2024/02/20	2	81.80	12	80.86	80.80	-10	4,149	-0.24%
2024/02/19	1	81.70	1	81.96	81.80	0	4,180	0.00%
2024/02/16	4	80.00	4.1	80.65	80.50	-0.1	4,340	0.00%
2024/02/15	53	77.50	4	78.03	79.30	49	4,360	1.12%
2024/02/05	1.3	73.39	0	0.00	73.50	1.3	4,356	0.03%
2024/02/02	2	74.95	1	75.50	74.20	1	4,409	0.02%
2024/02/01	1.1	75.12	0	0.00	75.30	1.1	4,585	0.02%
2024/01/31	1	75.40	0	75.10	76.00	1	4,909	0.02%
2024/01/29	0	0.00	9	76.30	75.90	-9	5,257	-0.17%
2024/01/26	1	75.40	0	0.00	75.60	1	5,414	0.02%
2024/01/24	1.5	75.89	3	76.80	75.50	-1.5	5,910	-0.03%
2024/01/23	7	76.71	13	77.36	77.30	-6	5,920	-0.10%
2024/01/19	21	74.62	3	74.20	74.40	18	5,910	0.30%
2024/01/18	3	73.63	3	73.50	73.90	0	5,951	0.00%
2024/01/17	5	75.12	3	76.77	73.70	2	6,017	0.03%
2024/01/16	4	75.08	1	75.40	75.80	3	6,064	0.05%
2024/01/15	3	76.00	1	76.20	75.90	2	6,069	0.03%
2024/01/12	1	74.60	0	0.00	74.60	1	6,111	0.02%
2024/01/11	1	75.00	1	75.60	75.60	0	6,141	0.00%
2024/01/10	1	76.00	2	75.90	75.60	-1	6,157	-0.02%
2024/01/09	6	76.60	0	0.00	75.30	6	6,238	0.10%
2024/01/08	1.1	79.19	1	79.10	79.60	0.1	6,270	0.00%
2024/01/05	1	78.70	1	78.90	78.90	0	6,634	0.00%
2024/01/04	1.2	78.96	0	0.00	78.70	1.2	6,790	0.02%
2024/01/03	7	78.73	20	80.59	78.40	-13	6,868	-0.19%
2024/01/02	3	82.27	1	81.60	81.80	2	6,807	0.03%
2023/12/29	0	0.00	5.1	82.80	83.50	-5.1	6,806	-0.07%
2023/12/28	0	0.00	1	83.60	83.50	-1	6,799	-0.01%
2023/12/26	1	85.40	2	85.80	86.10	-1	6,718	-0.01%
2023/12/25	2	85.20	0	0.00	85.20	2	6,706	0.03%
2023/12/22	2	84.00	2	83.50	83.90	0	6,686	0.00%
2023/12/21	0.2	83.80	0	0.00	83.10	0.2	6,674	0.00%
2023/12/20	5	84.78	1	84.70	84.80	4	6,666	0.06%
2023/12/19	1	83.00	2	83.10	83.80	-1	6,627	-0.02%
2023/12/18	5.1	85.04	19	82.75	83.80	-13.9	6,648	-0.21%
2023/12/15	28.1	89.74	27	86.70	86.80	1.1	6,587	0.02%
2023/12/14	7	90.36	16.1	89.58	90.10	-9.1	6,516	-0.14%
2023/12/13	77	88.13	74.5	86.92	86.90	2.5	6,387	0.04%
2023/12/12	15	86.75	13	87.29	87.60	2	6,345	0.03%
2023/12/11	12.6	85.98	50	86.05	87.20	-37.4	6,363	-0.59%
2023/12/08	0	83.30	0	84.00	83.20	0	6,400	0.00%
2023/12/07	7	83.94	15.2	82.81	82.70	-8.2	6,452	-0.13%
2023/12/06	0.1	82.67	14	82.34	82.10	-13.9	6,409	-0.22%
2023/12/05	7	84.16	6	83.08	83.50	1	6,371	0.02%
2023/12/04	1.1	84.85	0.9	84.79	84.40	0.2	6,335	0.00%
2023/12/01	5.1	86.07	1	86.90	85.30	4.1	6,286	0.06%
2023/11/30	39.1	87.25	23	85.51	86.20	16.1	6,230	0.26%
2023/11/29	21.7	87.99	28.6	88.38	87.60	-6.9	6,195	-0.11%
2023/11/28	0.1	85.31	1.2	85.36	85.40	-1.1	6,123	-0.02%
2023/11/27	31.2	85.07	25	82.91	82.70	6.2	6,074	0.10%
2023/11/24	16	84.69	51	83.83	85.10	-35	5,952	-0.59%
2023/11/23	42.1	84.08	56	84.08	83.60	-14	5,834	-0.24%
2023/11/22	37.5	84.00	41.1	82.50	84.60	-3.6	5,699	-0.06%
2023/11/21	35	81.54	38	81.85	81.20	-3	5,597	-0.05%
2023/11/20	55	78.83	20.1	80.22	80.60	34.9	5,500	0.63%
2023/11/17	39.1	77.19	26.1	77.38	77.80	13	5,317	0.24%
2023/11/16	13	76.34	11.2	76.62	76.50	1.9	5,178	0.04%
2023/11/15	33	75.26	36.3	77.20	76.00	-3.3	5,120	-0.06%
2023/11/14	18	73.99	16	74.46	75.60	2	4,918	0.04%
2023/11/13	10.3	73.41	17	74.20	74.00	-6.7	4,842	-0.14%
2023/11/10	16.1	73.06	5	73.28	73.40	11.1	4,774	0.23%
2023/11/09	45.1	73.22	27	73.21	72.90	18.1	4,713	0.38%
2023/11/08	56.2	77.49	75.3	77.27	77.00	-19.1	4,541	-0.42%
2023/11/07	23.2	75.17	33	75.12	76.40	-9.9	4,227	-0.23%
2023/11/06	37	71.66	33	71.89	72.30	4	3,953	0.10%
2023/11/03	17	72.46	17	72.39	72.50	0	3,908	0.00%
2023/11/02	21	71.62	29	71.67	72.00	-8	3,769	-0.21%
2023/11/01	23	68.86	16	69.78	68.10	7	3,502	0.20%
2023/10/31	0	0.00	6	66.02	65.60	-6	3,265	-0.18%
2023/10/30	5	67.32	0	0.00	67.70	5	3,234	0.15%
2023/10/27	2	67.00	1	66.91	66.90	1	3,215	0.03%
2023/10/26	6.1	69.85	1.1	68.10	67.70	5	3,176	0.16%
2023/10/25	14	69.96	8	69.20	69.40	6	3,120	0.19%
2023/10/24	2.1	68.00	1	69.00	69.30	1.1	3,034	0.03%
2023/10/23	1	66.90	4	67.20	66.90	-3	2,955	-0.10%
2023/10/20	6	66.57	0	0.00	66.70	6	2,931	0.20%
2023/10/19	6	66.70	0.1	66.00	67.70	6	2,881	0.21%
2023/10/18	0	0.00	16.1	65.76	65.50	-16.1	2,840	-0.57%
2023/10/17	3.1	68.21	13.1	67.42	66.50	-10	2,805	-0.36%
2023/10/16	8.1	67.85	11	68.26	67.30	-2.9	2,708	-0.11%
2023/10/13	32	71.08	34.1	70.82	68.30	-2.1	2,601	-0.08%
2023/10/12	13.1	67.88	19.1	68.83	69.50	-6.1	2,223	-0.27%
2023/10/11	10	64.87	6	64.70	63.20	4	2,056	0.19%
2023/10/05	0	0.00	0	62.20	62.60	0	1,947	0.00%
2023/10/02	0	0.00	0	62.00	62.10	0	1,898	0.00%
2023/09/27	5	60.70	0	0.00	61.50	5	1,874	0.27%
2023/09/22	1.1	61.00	2	59.70	60.90	-1	1,850	-0.05%
2023/09/21	5	61.42	12.1	61.24	60.80	-7.1	1,825	-0.39%
2023/09/20	2	62.35	4.3	62.53	62.40	-2.3	1,768	-0.13%
2023/09/19	11.5	62.97	4	63.40	62.70	7.5	1,732	0.44%
2023/09/18	7	65.14	8	64.99	64.40	-1	1,670	-0.06%
2023/09/15	11	64.84	4.1	64.48	64.00	6.9	1,574	0.44%
2023/09/14	41	65.01	2	65.65	65.70	39	1,500	2.60%
2023/09/13	32	63.11	44	63.80	64.50	-12	1,360	-0.88%
2023/09/12	30	60.24	7.2	60.25	60.70	22.9	1,150	1.99%
2023/09/11	1.1	57.72	2.1	58.29	57.70	-1	1,056	-0.09%
2023/09/07	0.1	57.40	0.1	57.10	57.00	-0.1	1,001	0.00%
2023/09/06	2	56.80	0	0.00	57.60	2	988	0.20%
2023/09/05	0.2	57.70	3.1	58.29	57.90	-2.9	971	-0.30%
2023/09/04	5.1	57.68	4	57.75	57.90	1.1	944	0.11%
2023/09/01	16	57.13	24	57.40	56.70	-8	886	-0.90%
2023/08/31	1	54.70	1	54.70	54.80	0	744	0.00%
2023/08/30	0	0.00	1	51.90	52.00	-1	705	-0.14%
2023/08/28	2	52.55	0	0.00	51.40	2	694	0.29%
2023/08/25	6	54.42	1	52.70	52.90	5	687	0.73%
2023/08/24	2	53.50	1	53.60	54.00	1	591	0.17%
2023/08/23	0	0.00	14	50.41	51.10	-14	552	-2.53%
2023/08/21	0	0.00	3	50.70	50.80	-3	547	-0.55%
2023/08/18	1	49.50	2	49.85	49.90	-1	541	-0.18%
2023/08/16	0	0.00	3	48.40	48.50	-3	530	-0.57%
2023/08/15	0	0.00	2	47.80	48.15	-2	525	-0.38%
2023/08/14	4	46.24	0	0.00	45.80	4	514	0.78%
2023/08/11	1	47.30	6	48.03	47.45	-5	497	-1.00%
2023/08/10	2	46.60	0	0.00	46.55	2	477	0.42%
2023/08/09	12	47.58	8	48.33	47.60	4	470	0.85%
2023/08/08	10	47.38	1	47.25	46.45	9	431	2.08%
2023/08/07	2	48.35	0	0.00	48.45	2	411	0.49%
2023/08/04	2	48.75	0	0.00	49.60	2	394	0.51%
2023/08/02	7	48.73	0	0.00	49.00	7	389	1.80%
2023/08/01	3	49.30	0	0.00	49.35	3	386	0.78%
2023/07/31	0	50.30	5	49.96	50.10	-5	401	-1.25%
2023/07/27	0	0.00	1	50.70	50.60	-1	395	-0.25%
2023/07/24	2	51.85	2	52.60	51.40	0	389	0.00%
2023/07/21	9	53.40	0	0.00	53.30	9	382	2.36%
2023/07/20	1	54.10	4	54.23	54.10	-3	383	-0.78%
2023/07/17	0.5	55.80	0	0.00	56.30	0.5	380	0.13%
2023/07/04	2	56.00	0	0.00	55.90	2	561	0.36%
2023/07/03	7	56.90	9	57.07	56.50	-2	559	-0.36%
2023/06/30	9	55.86	0	0.00	55.90	9	547	1.65%
2023/06/29	0	53.50	0	0.00	53.60	0	540	0.00%
2023/06/12	1	54.20	0	0.00	54.20	1	584	0.17%
2023/06/07	1	57.50	0	0.00	57.20	1	599	0.17%
2023/06/01	4	57.43	0	0.00	57.30	4	660	0.61%
2023/05/24	0	0.00	3	56.70	57.00	-3	688	-0.44%
2023/05/23	3	57.17	0	0.00	56.90	3	711	0.42%
2023/05/19	0	0.00	1	56.00	55.90	-1	834	-0.12%
2023/05/16	0	54.00	0	0.00	53.90	0	888	0.00%
2023/05/15	0	0.00	3	53.10	52.90	-3	889	-0.34%
2023/05/11	0	0.00	1	54.30	53.90	-1	900	-0.11%
2023/05/08	1	57.00	0	0.00	56.70	1	904	0.11%
2023/05/05	2	57.60	2	58.00	57.00	0	918	0.00%
2023/05/03	0	0.00	0.5	56.00	55.80	-0.5	993	-0.05%
2023/04/25	0	0.00	2	55.90	56.10	-2	998	-0.20%
2023/04/24	2	58.20	0	0.00	57.90	2	989	0.20%
2023/04/21	0	0.00	1	57.80	57.80	-1	987	-0.10%
2023/04/19	1	62.40	1	61.00	61.00	0	972	0.00%
2023/04/17	4	62.00	5.1	62.05	61.60	-1.1	944	-0.11%
2023/04/14	4	62.95	1	60.61	60.60	3	923	0.32%
2023/04/13	0	59.61	0	0.00	59.80	0	820	0.00%
2023/04/12	0	59.20	0	0.00	59.10	0	819	0.00%
2023/04/11	0	58.27	0	0.00	58.10	0	804	0.00%
2023/04/10	0.1	58.40	0	0.00	57.60	0.1	804	0.01%
2023/04/07	0	0.00	1	56.80	56.70	-1	798	-0.13%
2023/03/28	0	56.30	0	0.00	55.90	0	803	0.00%
2023/03/27	0	0.00	1	57.00	57.00	-1	816	-0.12%
2023/03/17	1	57.10	1	56.70	56.80	0	912	0.00%
2023/03/16	0	58.50	0	0.00	55.50	0	934	0.00%
2023/03/15	0	58.70	0	0.00	57.20	0	929	0.00%
2023/03/14	0	58.40	0	0.00	58.30	0	928	0.00%
2023/03/10	0	59.80	1	59.10	59.30	-1	931	-0.11%
2023/03/09	1	59.60	0	0.00	60.50	1	928	0.11%
2023/03/06	0	0.00	2	59.95	59.50	-2	884	-0.23%
2023/03/01	0	57.06	0	0.00	56.90	0	873	0.00%
2023/02/24	3	57.97	1	57.90	57.10	2	870	0.23%
2023/02/22	1	58.40	5	57.80	58.40	-4	850	-0.47%
2023/02/20	0	60.40	2	60.60	59.90	-2	817	-0.24%
2023/02/17	3	58.60	4	59.38	59.50	-1	748	-0.13%
2023/02/16	4	58.10	1	59.10	57.20	3	701	0.43%
2023/02/15	0	56.33	0	0.00	56.70	0	661	0.00%
2023/02/14	1	57.10	1	56.90	56.10	0	658	0.00%
2023/02/10	1	56.90	1	55.80	55.90	0	681	0.00%
2023/02/09	1	55.30	6	56.08	55.30	-5	677	-0.74%
2023/02/07	3	57.13	3	56.60	56.70	0	673	0.00%
2023/02/03	4	56.95	1	56.70	56.70	3	680	0.44%
2023/02/02	11	56.91	17	56.94	58.10	-6	663	-0.90%
2023/02/01	11	54.10	5	54.64	54.70	6	583	1.03%
2023/01/30	2	51.70	4	51.83	51.90	-2	556	-0.36%
2023/01/17	0	51.50	0	0.00	50.30	0	550	0.00%
2023/01/16	0	50.50	0	0.00	50.10	0	547	0.00%
2023/01/12	1	51.40	1	51.70	50.80	0	540	0.00%
2023/01/11	2	51.70	2	51.85	51.40	0	538	0.00%
2023/01/10	3	51.27	2	51.65	51.70	1	539	0.19%
2023/01/09	1	51.70	1	52.10	51.80	0	540	0.00%
2023/01/06	0	0.00	5	51.50	51.40	-5	542	-0.92%
2023/01/04	2	52.05	3	51.80	51.80	-1	548	-0.18%
2023/01/03	4	51.68	2	52.00	51.80	2	544	0.37%
2022/12/30	2	52.00	6	50.29	51.80	-4	534	-0.75%
2022/12/28	0	0.00	5	49.78	49.55	-5	518	-0.96%
2022/12/27	2	50.50	0	0.00	50.60	2	516	0.39%
2022/12/23	2	50.45	2	50.60	50.80	0	516	0.00%
2022/12/22	1	51.20	1	50.90	50.70	0	514	0.00%
2022/12/20	3	50.87	2	51.03	49.95	1	511	0.20%
2022/12/19	15	52.69	0	0.00	51.70	15	505	2.97%
2022/12/16	9	54.33	14	55.05	54.10	-5	489	-1.02%
2022/12/15	8	54.08	0	0.00	53.60	8	418	1.91%
2022/12/14	0	0.00	5	51.10	53.70	-5	393	-1.27%
2022/12/13	2	50.35	1	51.30	50.40	1	368	0.27%
2022/12/12	2	50.10	0	0.00	50.40	2	371	0.54%
2022/12/09	2	51.05	0	0.00	50.50	2	374	0.53%
2022/12/08	1	51.80	6	51.05	51.80	-5	372	-1.34%
2022/12/07	3	49.90	0	0.00	49.15	3	349	0.86%
2022/12/06	2	51.00	0	0.00	50.60	2	350	0.57%
2022/12/05	2	51.75	2	51.80	52.00	0	350	0.00%
2022/11/24	1	49.10	1	49.95	50.00	0	311	0.00%
2022/11/23	0	49.13	0	0.00	48.40	0	311	0.00%
2022/11/17	1	49.60	1	49.60	49.55	0	309	0.00%
2022/11/15	1	49.00	3	49.58	49.55	-2	303	-0.66%
2022/11/11	1	49.05	3	48.20	48.20	-2	296	-0.67%
2022/11/08	1	46.95	0	0.00	47.10	1	279	0.36%
2022/11/04	2	45.35	2	45.20	44.90	0	266	0.00%
2022/11/03	1	44.95	0	0.00	44.80	1	260	0.38%
2022/11/02	1	44.10	1	44.20	43.80	0	255	0.00%
2022/10/20	0	40.82	0	0.00	40.10	0	247	0.00%
2022/10/18	0	41.00	0	0.00	40.90	0	251	0.00%
2022/10/12	2	41.50	0	0.00	41.45	2	246	0.81%
2022/10/05	0	43.95	2	44.40	43.60	-2	256	-0.78%
2022/09/27	3	43.90	2	44.30	44.85	1	256	0.39%
2022/09/26	1	45.25	0	0.00	44.70	1	258	0.39%
2022/09/23	0	0.00	10	47.75	47.20	-10	266	-3.76%
2022/09/19	0	0.00	4	49.38	49.25	-4	271	-1.48%
2022/09/14	2	52.00	0	0.00	52.90	2	279	0.72%
2022/09/13	2	53.20	0	0.00	53.20	2	278	0.72%
2022/09/12	0	53.00	0	0.00	53.10	0	282	0.00%
2022/08/31	0	53.80	0	0.00	53.80	0	300	0.00%
2022/08/12	0	0.00	2	50.30	50.00	-2	392	-0.51%
2022/08/08	0	0.00	3	48.32	48.15	-3	388	-0.77%
2022/08/03	0	0.00	6	47.62	47.05	-6	389	-1.54%
2022/07/20	0	48.65	0	0.00	48.90	0	402	0.00%
2022/06/30	0	0.00	1	47.45	47.20	-1	432	-0.23%
2022/06/24	0	49.60	0	0.00	49.15	0	459	0.00%
2022/06/23	3	48.60	1	48.70	48.65	2	460	0.43%
2022/06/22	1	51.80	1	49.50	49.05	0	465	0.00%
2022/06/20	0	53.60	0	0.00	51.00	0	463	0.00%
2022/06/16	0	0.00	2	54.80	54.50	-2	458	-0.44%
2022/06/13	0	0.00	2	57.50	57.50	-2	474	-0.42%
2022/06/10	2	59.10	0	0.00	58.50	2	485	0.41%
2022/06/08	2	59.70	2	59.60	59.10	0	484	0.00%
2022/06/02	0	0.00	1	60.50	60.40	-1	493	-0.20%
2022/06/01	2	60.50	6	60.50	60.10	-4	494	-0.81%
2022/05/31	5	56.60	0	0.00	57.00	5	461	1.08%
2022/05/30	2	56.85	3	56.93	57.00	-1	461	-0.22%
2022/05/27	5	53.28	2	53.70	54.10	3	439	0.68%
2022/05/18	0	0.00	1	52.40	52.40	-1	544	-0.18%
2022/05/11	0	0.00	1	51.70	51.70	-1	578	-0.17%
2022/05/09	1	51.60	2	51.10	50.90	-1	599	-0.17%
2022/05/05	0	0.00	1	53.60	53.80	-1	617	-0.16%
2022/05/04	0	0.00	3	52.57	52.50	-3	642	-0.47%
2022/04/28	0	53.60	0	0.00	52.70	0	701	0.00%
2022/04/27	1	51.80	4	52.20	52.60	-3	710	-0.42%
2022/04/26	0	55.20	0	0.00	53.70	0	719	0.00%
2022/04/21	0	0.00	3	57.83	58.00	-3	781	-0.38%
2022/04/12	0	59.70	0	0.00	60.00	0	1,500	0.00%
2022/04/11	1	60.70	4	61.20	59.50	-3	1,666	-0.18%
2022/04/08	8	62.16	8	62.95	62.60	0	1,836	0.00%
2022/04/07	2	60.70	4	60.90	61.00	-2	2,198	-0.09%
2022/04/06	2	61.60	2	61.10	60.80	0	2,298	0.00%
2022/04/01	0	0.00	7	60.63	61.20	-7	2,315	-0.30%
2022/03/31	13	61.49	0	0.00	60.50	13	2,324	0.56%
2022/03/30	0	0.00	1	60.60	61.40	-1	2,339	-0.04%
2022/03/21	0	0.00	1	57.50	57.40	-1	3,127	-0.03%
2022/03/18	1	57.10	0	0.00	57.10	1	3,319	0.03%
2022/03/17	0	0.00	4	56.93	57.80	-4	3,554	-0.11%
2022/03/16	0	54.30	2	53.70	54.70	-2	3,555	-0.06%
2022/03/15	2	54.75	1	55.60	53.80	1	3,568	0.03%
2022/03/11	1	56.80	2	56.80	56.80	-1	3,631	-0.03%
2022/03/10	0	58.10	2	57.75	57.30	-2	3,656	-0.05%
2022/03/09	2	56.90	0	0.00	56.40	2	3,673	0.05%
2022/03/08	3	57.07	0	0.00	56.30	3	3,730	0.08%
2022/03/07	1	60.00	3	59.90	58.60	-2	3,802	-0.05%
2022/03/04	1	62.00	1	61.60	61.60	0	3,980	0.00%
2022/03/01	1	61.30	5	61.18	60.90	-4	4,551	-0.09%
2022/02/25	3	60.30	2	61.00	60.20	1	4,603	0.02%
2022/02/24	1	60.20	2	60.40	60.20	-1	4,809	-0.02%
2022/02/23	0	0.00	1	63.80	63.40	-1	5,027	-0.02%
2022/02/22	7	63.99	1	64.00	63.90	6	5,055	0.12%
2022/02/21	0	0.00	2	63.00	62.90	-2	5,023	-0.04%
2022/02/18	0	62.10	0	0.00	62.50	0	5,038	0.00%
2022/02/17	2	62.70	0	0.00	62.10	2	5,045	0.04%
2022/02/16	2	62.75	0	0.00	62.60	2	5,059	0.04%
2022/02/15	1	62.90	0	0.00	62.00	1	5,065	0.02%
2022/02/14	3	62.57	0	0.00	62.00	3	5,073	0.06%
2022/02/11	1	64.30	0	0.00	64.20	1	5,075	0.02%
2022/02/08	2	62.80	0	0.00	63.10	2	5,106	0.04%
2022/02/07	0	0.00	1	61.30	61.30	-1	5,161	-0.02%
2022/01/26	3	59.80	0	0.00	59.30	3	5,206	0.06%
2022/01/25	2	61.80	0	0.00	60.50	2	5,215	0.04%
2022/01/24	1	63.40	0	0.00	62.50	1	5,220	0.02%
2022/01/21	1	65.70	1	66.00	65.50	0	5,209	0.00%
2022/01/20	19	67.60	0	0.00	67.20	19	5,288	0.36%
2022/01/19	2	65.80	22	66.88	67.90	-20	5,360	-0.37%
2022/01/17	1	65.40	1	65.70	67.80	0	5,368	0.00%
2022/01/14	3	64.93	19	64.80	65.40	-16	5,351	-0.30%
2022/01/13	3	66.83	4	66.38	66.50	-1	5,329	-0.02%
2022/01/11	2	70.15	16	68.74	68.30	-14	5,285	-0.26%
2022/01/10	2	70.65	1.2	71.27	72.80	0.8	5,226	0.02%
2022/01/07	24	72.70	23	71.46	70.30	1	5,162	0.02%
2022/01/06	27	73.40	20.1	72.54	73.60	6.9	5,058	0.14%
2022/01/05	14.1	75.05	13.1	75.86	76.00	1	4,925	0.02%
2022/01/04	34	73.49	33.2	73.94	74.20	0.8	4,656	0.02%
2022/01/03	4.1	72.96	13	73.27	73.10	-8.9	4,490	-0.20%
2021/12/30	20.4	73.12	28	72.95	72.70	-7.6	4,313	-0.18%
2021/12/29	5	69.62	9	70.58	70.00	-4	3,942	-0.10%
2021/12/28	2.5	67.88	0	0.00	67.60	2.5	3,837	0.07%
2021/12/27	1	68.60	0	0.00	68.00	1	3,831	0.03%
2021/12/24	1	68.70	1	68.80	68.20	0	3,832	0.00%
2021/12/23	4	68.95	1	69.20	68.60	3	3,814	0.08%
2021/12/22	3	70.57	3	71.37	69.50	0	3,788	0.00%
2021/12/21	1	70.20	0	0.00	70.00	1	3,751	0.03%
2021/12/20	12.5	71.68	5	71.00	70.20	7.5	3,718	0.20%
2021/12/17	37	72.19	33	71.28	71.50	4	3,638	0.11%
2021/12/16	17	68.87	19	69.17	70.80	-2	3,273	-0.06%
2021/12/15	50	68.48	22	68.57	68.00	28	3,111	0.90%
2021/12/14	22	68.08	56	67.97	67.00	-34	3,042	-1.12%
2021/12/13	48	68.27	39	67.48	70.30	9	2,857	0.31%
2021/12/10	0	0.00	6	64.18	64.00	-6	2,634	-0.23%
2021/12/09	6	64.85	1	64.20	64.10	5	2,637	0.19%
2021/12/08	8	66.24	11	66.89	65.60	-3	2,622	-0.11%
2021/12/07	7	65.71	6.2	66.28	65.50	0.8	2,588	0.03%
2021/12/06	10	64.14	8	64.91	65.10	2	2,553	0.08%
2021/12/03	1	64.30	0	0.00	64.00	1	2,536	0.04%
2021/12/02	6	65.17	12	63.93	63.50	-6	2,518	-0.24%
2021/12/01	9	66.80	10	66.91	66.80	-1	2,469	-0.04%
2021/11/30	26	69.38	23	69.87	68.50	3	2,391	0.13%
2021/11/29	45	67.52	71	67.93	67.90	-26	2,214	-1.17%
2021/11/26	46	67.57	11	67.65	68.30	35	2,091	1.67%
2021/11/25	19	67.32	17.2	67.76	67.70	1.8	1,925	0.09%
2021/11/24	14	63.80	8	63.15	64.90	6	1,669	0.36%
2021/11/23	41	64.93	35	65.52	64.30	6	1,621	0.37%
2021/11/22	6	64.35	95	65.40	65.80	-89	1,413	-6.29%
2021/11/19	10	59.80	0	0.00	59.90	10	1,191	0.84%
2021/11/18	2	57.60	1	58.60	57.70	1	1,156	0.09%
2021/11/17	1	58.10	0	58.30	58.30	1	1,151	0.09%
2021/11/16	2	57.20	2	57.10	56.80	0	1,144	0.00%
2021/11/15	85	57.00	0	0.00	57.00	85	1,151	7.38%
2021/11/12	1	55.30	0	0.00	55.20	1	1,157	0.09%
2021/11/11	1	56.00	1	55.60	55.60	0	1,162	0.00%
2021/11/09	1	56.00	20	55.95	56.10	-19	1,186	-1.60%
2021/11/08	0	56.90	0	0.00	56.60	0	1,178	0.00%
2021/11/05	0	0.00	1	59.60	59.50	-1	1,182	-0.08%
2021/11/04	26	60.72	9	60.60	60.00	17	1,209	1.40%
2021/11/03	5	58.70	3	59.23	58.60	2	1,201	0.17%
2021/11/02	6	58.67	8	56.46	55.80	-2	1,168	-0.17%
2021/11/01	1	59.00	2	60.00	59.00	-1	1,168	-0.09%
2021/10/29	0	0.00	1	59.30	58.50	-1	1,168	-0.09%
2021/10/28	11	60.51	6	60.13	59.30	5	1,161	0.43%
2021/10/27	4	58.95	4	57.40	60.00	0	1,086	0.00%
2021/10/26	2	54.80	13	55.75	54.60	-11	1,022	-1.08%
2021/10/25	10	55.50	0	0.00	55.70	10	1,017	0.98%
2021/10/22	1	53.60	1	53.70	53.60	0	1,066	0.00%
2021/10/21	2	53.95	0	0.00	53.00	2	1,126	0.18%
2021/10/19	1	54.00	1	53.80	54.00	0	1,225	0.00%
2021/10/18	5	53.82	4	53.83	53.70	1	1,335	0.07%
2021/10/15	0	0.00	1	51.50	51.60	-1	1,385	-0.07%
2021/10/13	0	0.00	5	50.70	50.70	-5	1,576	-0.32%
2021/10/01	0	0.00	7	51.26	51.50	-7	2,831	-0.25%
2021/09/30	0	0.00	1	53.20	53.60	-1	3,198	-0.03%
2021/09/29	0	0.00	2	54.70	53.30	-2	3,373	-0.06%
2021/09/27	0	0.00	1	57.90	57.60	-1	3,392	-0.03%
2021/09/24	1	57.50	0	0.00	57.50	1	3,422	0.03%
2021/09/23	0	0.00	1	56.60	57.30	-1	3,438	-0.03%
2021/09/17	1	57.80	2	57.50	57.80	-1	3,466	-0.03%
2021/09/16	1	57.90	3	57.20	57.20	-2	3,481	-0.06%
2021/09/15	3	56.90	3	56.77	57.00	0	3,502	0.00%
2021/09/14	5	57.20	2	56.90	56.50	3	3,498	0.09%
2021/09/13	1	55.60	0	0.00	55.80	1	3,495	0.03%
2021/09/09	0	0.00	2	54.30	54.90	-2	3,536	-0.06%
2021/09/08	0	0.00	1	52.80	52.20	-1	3,546	-0.03%
2021/09/07	0	0.00	2	54.60	54.50	-2	3,549	-0.06%
2021/09/06	1	54.20	0	0.00	54.20	1	3,562	0.03%
2021/09/03	0	0.00	2	56.60	56.70	-2	3,564	-0.06%
2021/09/02	0	0.00	4	58.30	57.00	-4	3,612	-0.11%
2021/09/01	7	58.04	5	58.06	58.50	2	3,645	0.05%
2021/08/27	6	56.98	6	55.90	55.70	0	3,648	0.00%
2021/08/26	0	0.00	3	55.57	56.20	-3	3,658	-0.08%
2021/08/25	1	55.90	0	0.00	56.40	1	3,667	0.03%
2021/08/24	1	54.60	0	0.00	53.80	1	3,677	0.03%
2021/08/23	0	0.00	2	55.00	55.00	-2	3,723	-0.05%
2021/08/20	0	0.00	1	52.10	52.10	-1	3,729	-0.03%
2021/08/19	1	54.30	1	54.00	52.10	0	3,727	0.00%
2021/08/18	1	52.40	1.2	53.01	55.40	-0.2	3,730	-0.01%
2021/08/17	1	52.50	1	54.40	52.00	0	3,745	0.00%
2021/08/16	0	0.00	4	55.23	55.10	-4	3,755	-0.11%
2021/08/13	5	57.08	1	56.80	56.50	4	3,767	0.11%
2021/08/12	3	59.90	0	0.00	59.70	3	3,754	0.08%
2021/08/11	2.2	59.55	3	60.40	59.10	-0.8	3,775	-0.02%
2021/08/10	1	61.10	2	61.50	60.80	-1	3,781	-0.03%
2021/08/09	4	64.85	6	65.20	63.70	-2	3,783	-0.05%
2021/08/06	1	67.90	0	0.00	67.90	1	3,761	0.03%
2021/08/05	4	68.70	6	68.98	69.60	-2	3,806	-0.05%
2021/08/04	2	68.20	2	68.20	68.10	0	3,851	0.00%
2021/08/03	1	67.30	0	0.00	67.30	1	3,886	0.03%
2021/08/02	1	67.29	1	67.20	67.10	0	3,897	0.00%
2021/07/30	2	68.63	6	67.52	67.10	-4	3,933	-0.10%
2021/07/29	2	67.55	4	68.05	68.50	-2	3,931	-0.05%
2021/07/28	5	68.00	2	67.70	67.00	3	3,932	0.08%
2021/07/27	6	71.98	9	72.86	70.80	-3	3,921	-0.08%
2021/07/26	7	71.43	5	71.64	71.00	2	3,908	0.05%
2021/07/23	9	71.52	1	71.10	71.60	8	3,897	0.21%
2021/07/22	19	72.88	17	72.76	73.40	2	3,861	0.05%
2021/07/21	3	69.13	5.1	70.65	69.40	-2.1	3,834	-0.05%
2021/07/20	16	71.62	12	72.02	70.20	4	3,882	0.10%
2021/07/19	8	73.17	40	72.75	71.80	-32	3,822	-0.84%
2021/07/16	12	76.65	11	76.67	75.50	1	3,782	0.03%
2021/07/15	28.2	77.36	15	77.41	76.70	13.2	3,721	0.35%
2021/07/14	17.1	78.27	18	78.61	77.60	-0.9	3,645	-0.02%
2021/07/13	52	78.22	43.1	78.30	77.00	8.9	3,439	0.26%
2021/07/12	12	73.18	26	72.72	75.00	-14	3,044	-0.46%
2021/07/09	16	71.56	10	71.09	70.30	6	2,900	0.21%
2021/07/08	39	72.93	45	71.61	72.00	-6	2,909	-0.21%
2021/07/07	51	69.73	50	70.62	71.50	1	2,730	0.04%
2021/07/06	23	66.32	12.1	66.38	67.30	10.9	2,383	0.46%
2021/07/05	0.5	60.90	1	61.10	61.20	-0.5	2,291	-0.02%
2021/07/02	2	59.00	0	0.00	59.30	2	2,326	0.09%
2021/07/01	4	60.23	2	62.00	59.40	2	2,356	0.08%
2021/06/30	3	62.10	1	62.10	62.10	2	2,358	0.08%
2021/06/29	2	60.25	1	60.20	60.20	1	2,383	0.04%
2021/06/28	5.2	60.42	2	60.70	60.60	3.2	2,401	0.13%
2021/06/25	0.4	61.30	0	0.00	61.00	0.4	2,445	0.02%
2021/06/24	7	62.54	3	61.50	62.00	4	2,475	0.16%
2021/06/23	2	59.90	4	58.80	60.00	-2	2,521	-0.08%
2021/06/22	0	0.00	3	59.00	58.20	-3	2,536	-0.12%
2021/06/21	5	59.08	10	59.37	58.90	-5	2,558	-0.20%
2021/06/18	4	62.70	6	61.23	61.30	-2	2,597	-0.08%
2021/06/17	10	62.11	0	0.00	61.90	10	2,641	0.38%
2021/06/16	3	61.20	0	0.00	60.50	3	2,705	0.11%
2021/06/15	3	61.57	7	61.40	61.70	-4	2,849	-0.14%
2021/06/11	4	60.90	0	0.00	60.50	4	3,167	0.13%
2021/06/10	9	62.40	5	61.70	61.30	4	4,089	0.10%
2021/06/09	4	61.10	7	60.83	61.10	-3	4,451	-0.07%
2021/06/08	1	58.30	1	58.50	58.50	0	4,546	0.00%
2021/06/07	1	57.00	0	0.00	57.00	1	4,649	0.02%
2021/06/04	2	58.60	0	0.00	58.10	2	4,660	0.04%
2021/06/03	1	60.00	2	60.15	61.00	-1	4,682	-0.02%
2021/06/02	0	0.00	4	59.05	58.60	-4	4,724	-0.08%
2021/06/01	3	60.00	3	60.07	60.10	0	4,782	0.00%
2021/05/28	1	59.30	0.5	58.42	59.30	0.5	4,881	0.01%
2021/05/27	0.5	57.10	0	0.00	57.10	0.5	4,910	0.01%
2021/05/25	2	57.40	2	57.35	58.90	0	5,079	0.00%
2021/05/24	5	56.54	4	57.13	56.70	1	5,095	0.02%
2021/05/21	4	56.48	4.4	56.29	56.20	-0.4	5,155	-0.01%
2021/05/20	1.4	52.73	0.4	54.67	52.50	1	5,277	0.02%
2021/05/19	8	55.11	13	54.71	55.40	-5	5,321	-0.09%
2021/05/18	6	51.32	12.1	52.39	53.20	-6	5,368	-0.11%
2021/05/17	0	0.00	2	50.80	48.45	-2	5,434	-0.04%
2021/05/14	13	54.86	8	54.51	52.20	5	5,424	0.09%
2021/05/13	5	50.93	4	52.13	53.10	1	5,431	0.02%
2021/05/12	5	55.10	5	53.58	51.60	0	5,434	0.00%
2021/05/11	3.1	57.94	1.1	56.96	56.20	2	5,432	0.04%
2021/05/10	2.4	63.28	0	0.00	61.80	2.4	5,469	0.04%
2021/05/07	7	63.54	7	63.21	64.50	0	5,539	0.00%
2021/05/06	0	0.00	5	60.46	60.50	-5	5,540	-0.09%
2021/05/05	0	0.00	1	61.60	60.70	-1	5,571	-0.02%
2021/05/04	2	60.35	2.1	61.30	61.00	-0.1	5,685	0.00%
2021/05/03	13	63.42	16.2	63.96	63.10	-3.2	5,973	-0.05%
2021/04/29	12	68.89	16	67.73	67.80	-4	6,035	-0.07%
2021/04/28	13	67.59	12.1	67.98	68.20	0.9	6,133	0.01%
2021/04/27	28.1	66.34	24	67.30	67.50	4.1	6,224	0.07%
2021/04/26	14	66.70	14.2	65.40	64.50	-0.2	6,215	0.00%
2021/04/23	2	67.85	1	67.60	67.30	1	6,187	0.02%
2021/04/22	9	69.27	2.5	68.81	67.70	6.5	6,274	0.10%
2021/04/21	0.6	72.48	8	72.81	71.60	-7.4	6,311	-0.12%
2021/04/20	5	74.00	0	0.00	73.70	5	6,426	0.08%
2021/04/19	4	73.80	1	74.40	73.50	3	6,606	0.05%
2021/04/16	10	73.39	19	73.46	74.00	-9	7,131	-0.13%
2021/04/15	0.1	72.00	1	72.10	72.50	-0.9	7,596	-0.01%
2021/04/14	17	72.02	8	71.10	71.70	9	7,722	0.12%
2021/04/13	1	76.70	3	75.67	75.00	-2	7,749	-0.03%
2021/04/12	14	76.02	13	75.25	75.30	1	7,884	0.01%
2021/04/09	14	76.61	9.2	75.37	75.40	4.8	7,930	0.06%
2021/04/08	4.3	78.40	2	78.15	78.10	2.3	7,938	0.03%
2021/04/07	2	79.70	1	80.30	78.80	1	8,145	0.01%
2021/04/06	9	79.97	9	79.87	79.90	0	8,361	0.00%
2021/04/01	9	79.44	8	78.64	78.50	1	8,713	0.01%
2021/03/31	6	80.23	0	0.00	79.50	6	9,129	0.07%
2021/03/30	6	80.22	11	80.07	80.40	-5	9,326	-0.05%
2021/03/29	11	79.13	9	79.13	79.00	2	9,479	0.02%
2021/03/26	10	79.70	25	79.89	79.60	-15	9,519	-0.16%
2021/03/25	3	77.70	2	78.35	77.40	1	9,525	0.01%
2021/03/24	3	78.20	0	0.00	77.80	3	9,575	0.03%
2021/03/23	8	78.51	9	78.40	78.50	-1	9,667	-0.01%
2021/03/22	36.1	79.58	11	79.23	80.30	25.1	9,737	0.26%
2021/03/19	13	79.08	15	79.52	78.90	-2	9,914	-0.02%
2021/03/18	51	82.93	117	81.46	80.40	-66	10,235	-0.64%	大賣/
2021/03/17	110	84.54	105.5	84.65	82.70	4.5	10,628	0.04%	大買/大賣/
2021/03/16	243.8	88.69	330.2	88.45	84.70	-86.4	10,507	-0.82%	大買/大賣/
2021/03/15	183.3	80.89	138.1	81.96	84.80	45.2	9,726	0.46%	大買/大賣/
2021/03/12	34	76.61	27	76.60	77.10	7	9,374	0.07%
2021/03/11	46.1	74.31	24	74.65	75.00	22.1	9,380	0.24%
2021/03/10	53	72.72	1	71.20	71.20	52	9,357	0.56%
2021/03/09	7	72.37	4	71.65	71.70	3	9,438	0.03%
2021/03/08	18	75.44	10	74.30	73.20	8	9,514	0.08%
2021/03/05	6	74.53	11	75.13	74.40	-5	9,625	-0.05%
2021/03/04	15	74.35	13	74.38	73.50	2	9,619	0.02%
2021/03/03	5	72.32	20	72.67	73.80	-15	9,577	-0.16%
2021/03/02	4	72.35	3	71.90	70.50	1	9,555	0.01%
2021/02/26	33	70.94	6	70.98	71.00	27	9,612	0.28%
2021/02/25	22	75.24	7	74.46	73.60	15	9,627	0.16%
2021/02/24	6	78.45	6	78.00	77.10	0	9,620	0.00%
2021/02/23	16	79.18	12	79.96	78.60	4	9,804	0.04%
2021/02/22	36	79.39	38	79.65	78.60	-2	9,785	-0.02%
2021/02/19	17	75.11	22	74.66	74.70	-5	9,727	-0.05%
2021/02/18	6	75.73	1	77.80	76.50	5	9,792	0.05%
2021/02/17	33	75.86	43	76.85	77.10	-10	9,930	-0.10%
2021/02/05	2	71.50	3	70.83	70.20	-1	9,982	-0.01%
2021/02/04	5	71.48	2	72.10	70.90	3	10,305	0.03%
2021/02/03	7	73.51	4	73.85	73.60	3	10,551	0.03%
2021/02/02	5	71.24	8	71.55	73.00	-3	10,827	-0.03%
2021/02/01	10	68.83	13	69.11	68.50	-3	10,959	-0.03%
2021/01/29	19	72.75	16	72.63	70.60	3	11,027	0.03%
2021/01/28	18	76.71	21	76.39	76.00	-3	11,031	-0.03%
2021/01/27	2	77.75	4	78.60	78.30	-2	11,293	-0.02%
2021/01/26	24	78.97	33	78.60	78.00	-9	11,590	-0.08%
2021/01/25	106	81.39	76	81.15	79.00	30	11,525	0.26%	大買/
2021/01/22	20	76.40	53	76.83	77.50	-33	11,246	-0.29%
2021/01/21	39	76.52	34.2	75.72	73.80	4.8	11,218	0.04%
2021/01/20	3.1	74.55	7.2	73.73	75.70	-4	11,220	-0.04%
2021/01/19	5.2	75.41	5	74.98	75.20	0.2	11,154	0.00%
2021/01/18	28.1	77.34	34	76.82	76.20	-6	11,158	-0.05%
2021/01/15	21	80.28	16	79.74	77.70	5	11,312	0.04%
2021/01/14	24	78.36	36	78.42	79.50	-12	11,342	-0.11%
2021/01/13	78	80.19	68	78.93	78.90	10	11,407	0.09%
2021/01/12	80	79.69	95	77.71	78.00	-15	11,524	-0.13%
2021/01/11	184	81.54	132	81.80	79.90	52	11,508	0.45%	大買/大賣/
2021/01/08	176	75.15	164	75.78	78.40	12	11,590	0.10%	大買/大賣/
2021/01/07	28	71.67	37	71.85	71.30	-9	11,390	-0.08%
2021/01/06	23	68.78	29	68.69	68.50	-6	11,246	-0.05%
2021/01/05	33	71.42	17	71.14	70.90	16	11,164	0.14%
2021/01/04	4	69.38	2	69.65	69.40	2	11,016	0.02%
2020/12/31	21	70.42	14	70.88	69.80	7	10,973	0.06%
2020/12/30	72	71.50	82	71.70	70.50	-10	10,917	-0.09%
2020/12/29	38	70.01	36	70.06	70.50	2	10,715	0.02%
2020/12/28	65	70.35	58.1	70.35	67.90	7	10,461	0.07%
2020/12/25	47.1	64.73	95	63.19	66.90	-48	10,076	-0.48%
2020/12/24	82	61.24	42	61.48	60.90	40	9,625	0.42%
2020/12/23	45	59.65	48	59.66	59.40	-3	9,396	-0.03%
2020/12/22	11	57.62	15	57.77	55.60	-4	9,229	-0.04%
2020/12/21	13	56.92	13	57.12	57.10	0	9,182	0.00%
2020/12/18	14	57.77	13	58.05	57.30	1	9,119	0.01%
2020/12/17	19	59.25	16	59.23	59.40	3	9,072	0.03%
2020/12/16	9	59.66	6	59.93	59.80	3	8,985	0.03%
2020/12/15	28	60.03	24	59.30	57.20	4	8,887	0.05%
2020/12/14	82	62.67	70.1	61.22	60.50	11.9	8,671	0.14%
2020/12/11	21.1	60.63	40	61.68	62.20	-18.9	8,314	-0.23%
2020/12/10	9	55.84	31.1	56.06	56.60	-22.1	7,910	-0.28%
2020/12/09	11	54.47	19	54.74	54.00	-8	7,738	-0.10%
2020/12/08	3	51.33	6	51.42	51.90	-3	7,649	-0.04%
2020/12/07	18	51.63	68	52.79	50.30	-50	7,758	-0.64%
2020/12/04	8.5	54.11	4	55.95	54.00	4.5	7,693	0.06%
2020/12/03	7	56.19	7	56.71	55.70	0	7,636	0.00%
2020/12/02	12	55.73	7	55.97	55.50	5	7,619	0.07%
2020/12/01	45	54.97	99.3	54.64	56.00	-54.3	7,573	-0.72%
2020/11/30	14	53.61	3	54.03	52.60	11	7,459	0.15%
2020/11/27	5	53.42	5	53.94	53.60	0	7,470	0.00%
2020/11/26	6.3	53.41	2.4	53.78	53.30	3.9	7,553	0.05%
2020/11/25	19.4	53.61	15	53.55	53.20	4.4	7,547	0.06%
2020/11/24	12	55.38	22.1	55.67	54.70	-10.1	7,471	-0.14%
2020/11/23	23.1	55.41	6	55.82	55.00	17.1	7,523	0.23%
2020/11/20	22	56.04	34	55.98	56.10	-12	7,459	-0.16%
2020/11/19	21	53.76	27	53.71	53.00	-6	7,233	-0.08%
2020/11/18	7	54.70	17	54.95	54.00	-10	7,195	-0.14%
2020/11/17	30	54.96	30	55.69	54.00	0	7,106	0.00%
2020/11/16	42	55.60	34.1	55.89	55.70	7.9	7,022	0.11%
2020/11/13	35	53.61	31.2	53.55	54.90	3.8	6,831	0.06%
2020/11/12	214.3	55.17	163.1	53.86	52.40	51.2	6,690	0.77%	大買/大賣/
2020/11/11	116.1	52.97	108	52.85	53.10	8.1	6,351	0.13%	大買/大賣/
2020/11/10	141	50.67	110	50.58	50.20	31	6,093	0.51%	大買/大賣/
2020/11/09	27	48.44	28	48.46	49.10	-1	5,774	-0.02%
2020/11/06	45	48.20	26	47.51	46.80	19	5,603	0.34%
2020/11/05	5	48.56	9.2	48.43	48.40	-4.1	5,480	-0.08%
2020/11/04	68	49.39	52.2	48.97	48.80	15.9	5,432	0.29%
2020/11/03	122.3	47.77	150	47.73	48.05	-27.7	5,205	-0.53%	大買/大賣/
2020/11/02	3	44.60	1	44.50	45.10	2	4,887	0.04%
2020/10/30	15	45.77	6	45.27	43.25	9	4,845	0.19%
2020/10/29	31	45.44	22	44.61	46.00	9	4,806	0.19%
2020/10/28	46	47.19	42	47.50	45.70	4	4,760	0.08%
2020/10/27	29	46.16	24	46.25	46.45	5	4,647	0.11%
2020/10/26	25	47.36	22	46.82	46.40	3	4,586	0.07%
2020/10/23	93	48.12	95	47.93	47.65	-2	4,501	-0.04%
2020/10/22	32	46.10	35	46.03	46.00	-3	4,278	-0.07%
2020/10/21	51	47.04	43	47.10	47.25	8	4,136	0.19%
2020/10/20	60	45.43	64	45.15	46.85	-4	3,983	-0.10%
2020/10/19	22	43.76	16	43.80	44.50	6	3,736	0.16%
2020/10/16	155	44.69	134	44.49	42.40	21	3,573	0.59%	大買/大賣/
2020/10/15	30	40.80	34	41.41	42.45	-4	2,954	-0.14%
2020/10/14	3	38.73	0	0.00	38.60	3	2,663	0.11%
2020/10/13	0	0.00	1	38.10	38.85	-1	2,658	-0.04%
2020/10/12	7	39.11	7	38.23	38.15	0	2,633	0.00%
2020/10/08	4	38.96	1	38.60	38.60	3	2,629	0.11%
2020/10/07	4	38.80	2	38.48	38.85	2	2,606	0.08%
2020/10/06	3	38.62	2	37.58	38.75	1	2,600	0.04%
2020/10/05	1	36.20	0	0.00	35.90	1	2,599	0.04%
2020/09/28	1	34.90	1	35.30	35.50	0	2,801	0.00%
2020/09/24	0	0.00	1	37.40	35.85	-1	2,783	-0.04%
2020/09/23	1	38.10	0	0.00	37.95	1	2,742	0.04%
2020/09/22	0	0.00	21	37.91	38.35	-21	2,723	-0.77%
2020/09/21	21	39.56	0	0.00	38.40	21	2,696	0.78%
2020/09/18	5	39.34	15	38.97	39.15	-10	2,663	-0.38%
2020/09/15	10	40.50	10	39.14	38.25	0	2,556	0.00%
2020/09/14	5	38.40	7	39.01	39.20	-2	2,421	-0.08%
2020/09/11	1	38.50	5	37.78	37.75	-4	2,383	-0.17%
2020/09/10	4	40.24	19	39.58	38.95	-15	2,320	-0.65%
2020/09/09	9	38.45	39	37.94	38.65	-30	2,151	-1.39%
2020/09/08	2	37.75	0	0.00	37.80	2	2,070	0.10%
2020/09/07	51	38.13	40	39.28	37.85	11	2,047	0.54%
2020/09/04	33	37.91	400	37.78	38.55	-367	1,974	-18.59%	大賣/鉅額交易
2020/09/03	8	38.42	13	38.04	37.65	-5	1,893	-0.26%
2020/09/02	14	37.82	41	37.65	38.00	-27	1,841	-1.47%
2020/09/01	45	37.42	79	37.06	37.40	-34	1,773	-1.92%
2020/08/31	8	36.31	0	0.00	36.00	8	1,630	0.49%
2020/08/28	1	35.80	0	0.00	35.75	1	1,599	0.06%
2020/08/27	36	36.24	8	36.99	36.15	28	1,580	1.77%
2020/08/26	36	35.75	5	35.28	36.00	31	1,493	2.08%
2020/08/25	1	34.50	0	0.00	34.05	1	1,458	0.07%
2020/08/21	0	0.00	28	31.86	32.15	-28	1,417	-1.97%
2020/08/20	28	31.77	0	0.00	31.30	28	1,413	1.98%
2020/08/18	5	35.40	3	35.00	34.70	2	1,359	0.15%
2020/08/17	7	35.86	5	35.69	35.45	2	1,349	0.15%
2020/08/14	4	34.83	2	35.20	35.05	2	1,333	0.15%
2020/08/13	2	35.80	0	0.00	35.55	2	1,306	0.15%
2020/08/12	1	35.95	2	36.35	36.30	-1	1,287	-0.08%
2020/08/11	6	36.18	11	35.89	35.50	-5	1,252	-0.40%
2020/08/10	5	36.70	15	36.48	36.80	-10	1,218	-0.82%
2020/08/07	35	36.89	30	36.68	35.50	5	1,178	0.42%
2020/08/06	23	35.45	3	35.12	34.90	20	1,102	1.81%
2020/08/05	1	34.90	2	35.00	34.60	-1	1,084	-0.09%
2020/08/04	3	34.98	24	34.57	35.00	-21	1,065	-1.97%
2020/08/03	25	34.63	7	34.30	34.30	18	1,057	1.70%
2020/07/31	0	0.00	3	33.40	33.20	-3	1,028	-0.29%
2020/07/29	0	0.00	31	31.57	31.65	-31	1,072	-2.89%
2020/07/28	17	31.71	0	0.00	31.40	17	1,079	1.57%
2020/07/27	2	32.88	0	0.00	32.75	2	1,074	0.19%
2020/07/24	13	33.45	0	0.00	33.40	13	1,072	1.21%
2020/07/22	10	34.29	0	0.00	34.85	10	1,095	0.91%
2020/07/21	0	0.00	1	34.20	33.75	-1	1,133	-0.09%
2020/07/17	1	33.10	0	0.00	32.80	1	1,257	0.08%
2020/07/15	2	34.00	2	34.95	34.00	0	1,251	0.00%
2020/07/14	0.1	34.55	1	35.30	34.80	-0.9	1,257	-0.07%
2020/07/13	2	35.93	1	36.05	36.20	1	1,270	0.08%
2020/07/10	3	35.78	4	34.65	34.70	-1	1,310	-0.08%
2020/07/09	23	36.33	31	36.83	37.00	-8	1,269	-0.63%
2020/07/08	0	0.00	1	32.60	34.70	-1	1,127	-0.09%
2020/07/07	3	32.20	10	32.45	31.55	-7	1,075	-0.65%
2020/07/06	20	32.68	11	32.75	32.75	9	1,103	0.82%
2020/07/03	10	32.15	0	0.00	31.85	10	1,106	0.90%
2020/06/29	1	30.95	1	30.95	31.15	0	1,102	0.00%
2020/06/24	1	30.50	0	0.00	30.30	1	1,103	0.09%
2020/06/17	1	31.15	0	0.00	31.00	1	1,144	0.09%
2020/06/08	1	31.80	0	0.00	31.50	1	1,224	0.08%
2020/06/04	0	0.00	2	32.35	32.20	-2	1,227	-0.16%
2020/06/02	4	32.89	7	32.58	31.85	-3	1,226	-0.24%
2020/06/01	0	0.00	1	31.80	31.75	-1	1,170	-0.09%
2020/05/25	1	29.50	1	29.70	29.85	0	1,194	0.00%
2020/05/20	1	30.85	1	31.45	30.55	0	1,203	0.00%
2020/05/15	2	30.70	1	30.35	29.90	1	1,261	0.08%
2020/05/14	0	0.00	1	30.10	30.10	-1	1,267	-0.08%
2020/05/13	2	31.05	3	31.72	31.50	-1	1,293	-0.08%
2020/05/12	4	31.98	0	0.00	31.70	4	1,292	0.31%
2020/05/08	1	31.90	1	31.90	31.60	0	1,298	0.00%
2020/05/06	1	32.00	6	31.95	31.70	-5	1,294	-0.39%
2020/04/30	0	0.00	1	31.80	32.00	-1	1,278	-0.08%
2020/04/29	6	31.85	7	31.69	31.65	-1	1,285	-0.08%
2020/04/28	6	32.00	6	31.96	31.60	0	1,294	0.00%
2020/04/27	6	31.76	3	31.92	31.60	3	1,291	0.23%
2020/04/24	12	31.39	77	30.89	31.40	-65	1,272	-5.11%
2020/04/23	68	30.76	2	29.20	31.80	66	1,223	5.39%
2020/04/22	3	29.10	12	28.12	29.50	-9	1,158	-0.78%
2020/04/21	1	27.30	1	28.30	27.35	0	1,104	0.00%
2020/04/20	1	28.00	1	28.30	28.20	0	1,111	0.00%
2020/04/17	8	28.34	0	0.00	28.10	8	1,111	0.72%
2020/04/16	2	28.35	19	28.43	28.65	-17	1,102	-1.54%
2020/04/15	10	28.37	11	28.84	28.50	-1	1,094	-0.09%
2020/04/14	6	26.98	1	27.10	26.50	5	1,041	0.48%
2020/04/13	18	25.76	0	0.00	25.60	18	1,058	1.70%
2020/04/09	1	26.50	13	26.96	26.50	-12	1,334	-0.90%
2020/04/08	6	24.82	0	0.00	25.45	6	1,315	0.46%
2020/04/07	0	0.00	3	22.65	23.15	-3	1,326	-0.23%
2020/04/06	0	0.00	4	22.10	22.00	-4	1,353	-0.30%
2020/04/01	2	21.50	0	0.00	21.60	2	1,378	0.15%
2020/03/31	3	21.50	0	0.00	21.50	3	1,529	0.20%
2020/03/26	0	0.00	1	21.45	21.85	-1	1,558	-0.06%
2020/03/25	1	22.15	0	0.00	21.95	1	1,564	0.06%
2020/03/20	4	19.50	0	0.00	19.70	4	1,566	0.26%
2020/03/18	0	0.00	1	21.15	19.95	-1	1,552	-0.06%
2020/03/17	0	20.95	0	0.00	21.15	0	1,556	0.00%
2020/03/13	0	0.00	69	24.40	24.95	-69	1,537	-4.49%
2020/03/12	0	26.80	0	0.00	26.70	0	1,520	0.00%
2020/03/10	1	29.70	0	0.00	29.70	1	1,510	0.07%
2020/03/09	0	0.00	3	30.10	30.00	-3	1,508	-0.20%
2020/03/06	1	31.60	0	0.00	31.70	1	1,563	0.06%
2020/03/03	2	32.35	0	0.00	32.30	2	1,598	0.13%
2020/03/02	4	32.15	0	0.00	31.55	4	1,605	0.25%
2020/02/27	1	32.05	0	0.00	32.10	1	1,611	0.06%
2020/02/26	3	34.85	3	35.00	33.85	0	1,612	0.00%
2020/02/25	0	0.00	1	34.45	34.50	-1	1,641	-0.06%
2020/02/21	0	0.00	1	34.80	34.95	-1	1,666	-0.06%
2020/02/19	1	35.40	1	35.80	35.30	0	1,680	0.00%
2020/02/18	6	35.45	3	35.53	34.80	3	1,679	0.18%
2020/02/17	1	34.80	1	34.55	34.80	0	1,650	0.00%
2020/02/14	1	34.70	1	34.70	34.70	0	1,653	0.00%
2020/02/13	2	34.40	1	34.30	33.90	1	1,655	0.06%
2020/02/12	0	0.00	2	34.20	34.50	-2	1,683	-0.12%
2020/02/06	1	33.70	0	0.00	33.90	1	1,799	0.06%
2020/01/31	1	33.05	20	33.57	33.00	-19	2,261	-0.84%
2020/01/20	1	37.70	0	0.00	37.60	1	2,363	0.04%
2020/01/17	0	0.00	1	37.75	37.60	-1	2,388	-0.04%
2020/01/16	20	38.00	0	0.00	37.85	20	2,431	0.82%
2020/01/15	2	37.40	0	0.00	37.20	2	2,489	0.08%
2020/01/10	1	36.90	0	0.00	36.85	1	2,855	0.04%
2020/01/09	1	37.45	1	37.15	37.15	0	2,881	0.00%
2020/01/06	1	37.80	0	0.00	37.70	1	3,011	0.03%
2020/01/03	7	40.00	6	40.31	38.90	1	3,238	0.03%
2020/01/02	0	0.00	2	38.75	38.80	-2	3,145	-0.06%
2019/12/31	6	38.48	5	38.23	38.10	1	3,141	0.03%
2019/12/30	9	38.83	9	38.55	38.30	0	3,110	0.00%
2019/12/27	0	0.00	1	38.30	38.35	-1	3,073	-0.03%
2019/12/26	8	38.41	15	38.77	38.30	-7	3,046	-0.23%
2019/12/25	3	37.05	0	0.00	37.60	3	2,893	0.10%
2019/12/24	1	36.00	0	0.00	36.75	1	2,862	0.03%
2019/12/19	1	36.00	1	36.75	35.80	0	2,838	0.00%
2019/12/06	1	37.65	0	0.00	37.70	1	2,988	0.03%
2019/12/03	3	38.25	2	38.68	38.50	1	2,962	0.03%
2019/12/02	0	0.00	1.9	37.93	38.05	-1.9	2,897	-0.07%
2019/11/28	1.1	37.00	0	0.00	36.90	1.1	2,864	0.04%
2019/11/27	0.1	37.30	0	0.00	37.40	0.1	2,860	0.00%
2019/11/25	0.2	37.05	1	37.45	37.05	-0.9	2,868	-0.03%
2019/11/11	1	33.50	0	0.00	33.20	1	2,794	0.04%
2019/11/07	0	0.00	1	34.95	35.00	-1	2,755	-0.04%
2019/11/06	2	35.50	0	0.00	35.35	2	2,742	0.07%
2019/11/05	1	35.65	0	0.00	35.25	1	2,730	0.04%
2019/11/04	0	0.00	1	35.90	35.65	-1	2,717	-0.04%
2019/11/01	2	36.03	2	35.48	35.60	0	2,707	0.00%
2019/10/31	1	36.65	0	0.00	36.55	1	2,682	0.04%
2019/10/30	0	37.20	1	37.65	37.45	-1	2,643	-0.04%
2019/10/29	2	37.20	3	37.53	37.05	-1	2,621	-0.04%
2019/10/28	3	37.97	1	37.70	38.10	2	2,561	0.08%
2019/10/24	3	39.25	9	38.52	38.05	-6	2,496	-0.24%
2019/10/23	65	37.74	32	38.22	38.50	33	2,395	1.38%
2019/10/22	20	37.39	12	37.44	37.60	8	2,199	0.36%
2019/10/18	4	36.75	2	36.55	36.25	2	1,992	0.10%
2019/10/17	1	36.95	2	36.55	37.00	-1	1,920	-0.05%
2019/10/16	2	35.70	0	0.00	35.35	2	1,854	0.11%
2019/10/15	1	37.10	3	36.57	36.20	-2	1,832	-0.11%
2019/10/14	2	37.35	3	36.45	36.50	-1	1,786	-0.06%
2019/10/09	0	0.00	2	37.40	36.90	-2	1,719	-0.12%
2019/10/08	16	36.85	16	36.50	36.95	0	1,604	0.00%
2019/10/07	1	34.45	5	34.25	35.10	-4	1,404	-0.28%
2019/10/04	3	34.23	6	34.64	33.80	-3	1,334	-0.22%
2019/10/03	2	34.40	1	34.00	34.65	1	1,299	0.08%
2019/10/02	2	33.68	1	33.55	34.75	1	1,279	0.08%
2019/10/01	5	34.36	2	34.15	34.20	3	1,253	0.24%
2019/09/27	15	35.65	10	34.53	33.50	5	1,138	0.44%
2019/09/26	12	34.12	11	34.68	35.80	1	880	0.11%
2019/09/25	0	0.00	3	32.25	32.55	-3	713	-0.42%
2019/09/24	0	0.00	2	31.75	31.75	-2	687	-0.29%
2019/09/20	1	31.10	0	0.00	31.20	1	682	0.15%
2019/09/17	1	31.75	1	31.30	31.40	0	679	0.00%
2019/09/10	2	31.25	0	0.00	31.25	2	675	0.30%
2019/09/06	1	31.95	0	0.00	32.00	1	590	0.17%
2019/09/05	0	31.95	0	0.00	31.70	0	584	0.00%
2019/09/04	0	0.00	18	32.16	32.60	-18	562	-3.20%
2019/09/03	1	32.10	2	32.43	32.00	-1	555	-0.18%
2019/09/02	4	32.58	5	33.50	32.90	-1	547	-0.18%
2019/08/30	1	30.70	6	31.33	31.90	-5	476	-1.05%
2019/08/29	0	0.00	15	30.00	30.05	-15	438	-3.42%
2019/08/28	0	0.00	15	30.03	29.80	-15	439	-3.42%
2019/08/27	0	0.00	10	30.03	30.00	-10	437	-2.28%
2019/08/26	10	29.95	0	0.00	29.95	10	438	2.28%
2019/08/21	5	30.76	5	30.82	30.95	0	433	0.00%
2019/08/20	61	31.72	12	31.88	30.70	49	431	11.36%
2019/08/07	1	28.40	0	0.00	28.80	1	423	0.24%
2019/08/06	1	28.45	0	0.00	28.40	1	433	0.23%
2019/08/05	0	0.00	8	28.35	28.45	-8	433	-1.85%
2019/08/02	0	0.00	32	29.24	29.20	-32	438	-7.30%
2019/07/31	1	30.40	1	30.45	30.60	0	446	0.00%
2019/07/30	0	0.00	2	29.85	30.20	-2	450	-0.44%
2019/07/29	1	30.50	0	0.00	30.05	1	458	0.22%
2019/07/26	3	30.27	0	0.00	30.50	3	461	0.65%
2019/07/25	0	0.00	2	30.95	30.90	-2	460	-0.43%
2019/07/24	4	30.30	4	30.50	30.70	0	461	0.00%
2019/07/23	0	0.00	1	29.85	29.70	-1	478	-0.21%
2019/07/18	1	28.25	0	0.00	28.35	1	537	0.19%
2019/07/17	0	0.00	1	28.95	28.60	-1	586	-0.17%
2019/07/16	2	29.20	0	0.00	29.25	2	687	0.29%
2019/07/15	2	29.28	0	0.00	29.25	2	724	0.28%
2019/07/11	1	29.50	0	0.00	29.50	1	1,025	0.10%
2019/07/08	1	29.60	0	0.00	29.60	1	1,140	0.09%
2019/07/04	1	30.75	5	30.52	30.40	-4	1,156	-0.35%
2019/07/01	2	29.08	0	0.00	28.95	2	1,157	0.17%
2019/06/26	0	0.00	2	28.70	28.50	-2	1,169	-0.17%
2019/06/20	4	29.69	23	29.49	29.50	-19	1,189	-1.60%
2019/06/19	21	28.50	0	0.00	28.60	21	1,179	1.78%
2019/06/17	1	28.00	0	0.00	28.10	1	1,231	0.08%
2019/06/12	1	28.00	0	0.00	28.10	1	1,271	0.08%
2019/05/29	1	27.15	0	0.00	28.10	1	1,384	0.07%
2019/05/23	7	28.00	0	0.00	27.45	7	1,445	0.48%
2019/05/22	3	28.62	0	0.00	28.55	3	1,456	0.21%
2019/05/21	2	28.75	0	0.00	29.10	2	1,469	0.14%
2019/05/15	10	30.75	0	0.00	31.10	10	1,592	0.63%
2019/05/14	17	28.73	1	29.95	29.90	16	1,663	0.96%
2019/05/13	8	30.38	2	30.23	30.00	6	1,679	0.36%
2019/05/10	1	32.00	5	31.75	31.40	-4	1,672	-0.24%
2019/05/09	1	32.00	0	0.00	32.00	1	1,663	0.06%
2019/05/06	1	33.70	20	33.30	33.00	-19	1,668	-1.14%
2019/05/02	0	0.00	2	34.15	34.10	-2	1,654	-0.12%
2019/04/30	20	34.00	2	34.45	34.10	18	1,678	1.07%
2019/04/29	0	0.00	2	34.00	33.90	-2	1,693	-0.12%
2019/04/26	2	37.05	0	0.00	36.95	2	1,663	0.12%
2019/04/25	1	36.65	1	36.80	36.80	0	1,646	0.00%
2019/04/24	0	0.00	12	37.27	36.20	-12	1,618	-0.74%
2019/04/23	4	37.28	6	37.22	37.15	-2	1,594	-0.13%
2019/04/22	13	39.22	27	38.01	39.00	-14	1,539	-0.91%
2019/04/19	12	37.13	9	37.45	37.55	3	1,434	0.21%
2019/04/18	4	38.53	3	38.37	38.00	1	1,396	0.07%
2019/04/17	48	35.98	64	35.80	37.35	-16	1,278	-1.25%
2019/04/16	20	34.55	19	34.59	34.60	1	1,111	0.09%
2019/04/15	18	32.77	0	0.00	32.50	18	1,012	1.78%
2019/04/11	2	33.00	0	0.00	32.90	2	1,003	0.20%
2019/04/08	0	0.00	2	33.20	33.00	-2	1,010	-0.20%
2019/03/25	1	32.60	0	0.00	32.35	1	1,010	0.10%
2019/03/22	4	33.74	0	0.00	33.25	4	1,008	0.40%
2019/03/21	3	33.73	0	0.00	33.75	3	1,007	0.30%
2019/03/20	15	34.31	0	0.00	33.75	15	1,006	1.49%
2019/03/19	0	0.00	2	33.80	34.35	-2	966	-0.21%
2019/03/18	0	32.70	0	0.00	32.40	0	948	0.00%
2019/03/14	2	33.50	1	33.55	33.40	1	952	0.11%
2019/03/08	0	0.00	1	31.60	32.10	-1	1,001	-0.10%
2019/03/06	1	33.10	0	0.00	33.00	1	1,071	0.09%
2019/03/05	2	33.47	4	33.95	33.15	-2	1,080	-0.19%
2019/02/27	4	33.43	0	0.00	32.95	4	1,048	0.38%
2019/02/26	0	0.00	7	33.79	33.90	-7	1,033	-0.68%
2019/02/25	5	32.97	0	0.00	33.00	5	1,029	0.49%
2019/02/22	4	32.95	3	33.02	32.75	1	1,036	0.10%
2019/02/21	2	33.10	1	33.05	33.25	1	1,024	0.10%
2019/02/20	2	34.50	0	0.00	33.75	2	1,036	0.19%
2019/02/19	1	34.30	0	0.00	33.90	1	1,037	0.10%
2019/02/18	4	35.00	22	33.99	34.65	-18	1,018	-1.77%
2019/02/15	1	31.65	1	31.80	32.80	0	949	0.00%
2019/02/14	3	32.53	4	32.13	32.75	-1	947	-0.11%
2019/02/13	3	32.10	15	31.72	32.75	-12	935	-1.28%
2019/02/12	13	29.97	3	30.33	30.80	10	881	1.13%
2019/02/11	2	28.90	0	0.00	29.10	2	925	0.22%
2019/01/30	2	28.90	0	0.00	28.65	2	949	0.21%
2019/01/28	3	29.52	0	0.00	29.10	3	1,029	0.29%
2019/01/24	1	29.10	3	29.15	29.10	-2	1,094	-0.18%
2019/01/23	6	29.09	5	29.20	29.25	1	1,109	0.09%
2019/01/22	3	29.37	0	0.00	28.95	3	1,108	0.27%
2019/01/21	5	28.93	1	29.75	29.80	4	1,085	0.37%
2019/01/18	5	27.96	2	28.15	28.20	3	1,070	0.28%
2019/01/15	1	28.00	1	28.10	28.00	0	1,100	0.00%
2019/01/14	0	29.00	0	0.00	27.80	0	1,101	0.00%
2019/01/09	5	29.10	0	0.00	28.75	5	1,117	0.45%
2019/01/04	1	26.90	1	27.15	27.00	0	1,130	0.00%
2018/12/13	1	29.95	0	0.00	29.15	1	1,135	0.09%
2018/12/12	0	0.00	1	30.50	30.20	-1	1,136	-0.09%
2018/12/11	2	29.48	0	0.00	29.40	2	1,151	0.17%
2018/12/06	0	0.00	1	30.60	30.00	-1	1,182	-0.08%
2018/12/05	1	31.85	4	31.30	31.90	-3	1,175	-0.26%
2018/12/04	1	33.50	0	0.00	32.50	1	1,183	0.08%
2018/12/03	6	33.45	12	32.45	33.70	-6	1,189	-0.50%
2018/11/30	4	31.03	0	0.00	31.30	4	1,156	0.35%
2018/11/29	6	32.42	0	0.00	31.10	6	1,154	0.52%
2018/11/28	3	29.45	1	29.10	29.90	2	1,123	0.18%
2018/11/27	1	28.85	1	29.10	29.05	0	1,152	0.00%
2018/11/26	1	28.20	1	28.70	28.90	0	1,247	0.00%
2018/11/22	2	29.05	0	0.00	28.20	2	1,310	0.15%
2018/11/21	1	29.90	1	29.15	29.90	0	1,408	0.00%
2018/11/20	0	0.00	5	29.62	29.20	-5	1,405	-0.36%
2018/11/19	5	29.98	6	29.85	29.75	-1	1,402	-0.07%
2018/11/15	1	28.35	1	28.20	28.20	0	1,360	0.00%
2018/11/08	6	30.15	9	30.23	29.10	-3	1,394	-0.22%
2018/11/05	7	28.68	7	28.86	28.50	0	1,310	0.00%
2018/11/02	14	27.84	11	27.73	27.50	3	1,249	0.24%
2018/11/01	1	24.45	2	25.55	26.40	-1	1,198	-0.08%
2018/10/25	2	22.25	2	22.15	22.15	0	1,148	0.00%
2018/10/24	1	24.70	1	24.80	24.60	0	1,117	0.00%
2018/10/22	3	26.45	3	26.35	26.15	0	1,142	0.00%
2018/10/08	5	28.10	5	28.35	28.15	0	1,197	0.00%
2018/10/05	1	28.30	2	29.23	28.05	-1	1,196	-0.08%
2018/10/04	2	31.23	1	31.20	30.95	1	1,177	0.08%
2018/10/02	1	33.45	1	33.05	33.05	0	1,183	0.00%
2018/09/28	1	32.55	1	33.15	33.10	0	1,215	0.00%
2018/09/14	3	35.10	3	36.15	36.70	0	1,542	0.00%
2018/09/12	0	36.50	1	33.55	33.30	-1	1,570	-0.06%
2018/09/10	0	0.00	2	33.70	33.40	-2	1,714	-0.12%
2018/09/07	6	33.87	17	33.19	33.20	-11	1,745	-0.63%
2018/09/06	0	0.00	5	37.30	36.75	-5	1,751	-0.29%
2018/09/05	10	36.88	6	37.00	36.85	4	1,893	0.21%
2018/09/04	29	38.06	16	37.97	37.20	13	1,953	0.67%
2018/09/03	16	38.00	31	38.08	37.05	-15	1,976	-0.76%
2018/08/31	43	40.46	44	40.65	40.60	-1	1,970	-0.05%
2018/08/30	4	38.24	5	38.00	38.00	-1	1,904	-0.05%
2018/08/29	19	38.49	15	38.33	38.75	4	1,960	0.20%
2018/08/28	25	38.96	15	38.56	39.15	10	1,982	0.50%
2018/08/27	0	0.00	2	35.60	35.60	-2	1,973	-0.10%
2018/08/23	4	31.95	10	31.98	31.90	-6	2,456	-0.24%
2018/08/21	7	33.04	7	32.79	32.90	0	2,734	0.00%
2018/08/20	6	33.41	6	33.60	32.35	0	2,840	0.00%
2018/08/17	16	35.12	14	35.31	34.00	2	2,846	0.07%
2018/08/15	0	0.00	1	32.85	31.60	-1	2,813	-0.04%
2018/08/14	1	33.55	1	32.70	33.45	0	2,857	0.00%
2018/08/13	1	31.95	2	32.95	32.15	-1	2,855	-0.04%
2018/08/09	1	37.20	0	0.00	36.60	1	2,873	0.03%
2018/08/08	0	0.00	2	37.78	37.30	-2	2,883	-0.07%
2018/08/07	3	37.93	0	0.00	37.90	3	2,913	0.10%
2018/08/02	8	37.76	23	38.04	36.75	-15	3,033	-0.49%
2018/07/31	0	0.00	1	38.55	38.70	-1	3,180	-0.03%
2018/07/30	10	39.00	12	38.73	38.90	-2	3,200	-0.06%
2018/07/27	9	40.14	1	39.70	40.10	8	3,204	0.25%
2018/07/25	7	39.01	4	39.04	38.80	3	3,232	0.09%
2018/07/24	2	39.43	1	39.20	39.25	1	3,274	0.03%
2018/07/20	1	39.50	0	0.00	38.10	1	3,300	0.03%
2018/07/19	0	0.00	1	39.50	39.70	-1	3,281	-0.03%
2018/07/17	34	42.75	4	42.44	42.10	30	3,291	0.91%
2018/07/16	123	43.20	23	43.45	42.85	100	3,299	3.03%	大買/
2018/07/12	0	44.20	0	0.00	44.00	0	3,333	0.00%
2018/07/11	4	43.06	6	42.95	42.85	-2	3,371	-0.06%
2018/07/10	151	43.00	1	43.05	43.20	150	3,445	4.35%	大買/鉅額交易
2018/07/06	5	42.51	3	42.80	42.40	2	3,636	0.05%
2018/07/05	15	45.31	15	45.43	43.90	0	3,618	0.00%
2018/07/04	42	46.82	41	47.04	46.70	1	3,771	0.03%
2018/07/03	7	44.59	9	44.73	44.80	-2	3,708	-0.05%
2018/07/02	2	45.73	0	0.00	44.00	2	3,660	0.05%
2018/06/29	161	45.34	1	45.00	45.00	160	3,646	4.39%	大買/鉅額交易
2018/06/28	9	44.78	8	44.94	44.70	1	3,632	0.03%
2018/06/27	3	45.37	3	44.85	45.90	0	3,635	0.00%
2018/06/26	17	43.32	17	43.74	44.85	0	3,577	0.00%
2018/06/25	29	43.17	33	43.36	42.80	-4	3,556	-0.11%
2018/06/22	11	45.40	12	45.10	43.80	-1	3,539	-0.03%
2018/06/21	7	47.81	6	47.93	46.50	1	3,513	0.03%
2018/06/20	22	49.66	19	48.80	47.00	3	3,481	0.09%
2018/06/19	7	52.80	5	52.32	51.70	2	3,395	0.06%
2018/06/15	3	52.37	22	51.85	51.50	-19	3,341	-0.57%
2018/06/14	5	50.42	2	50.70	50.70	3	3,298	0.09%
2018/06/13	15	53.85	8	54.85	50.40	7	3,271	0.21%
2018/06/12	16	53.38	11	52.87	52.60	5	3,119	0.16%
2018/06/11	12	52.94	8	52.54	52.30	4	3,045	0.13%
2018/06/08	1	51.00	1	51.20	50.90	0	2,977	0.00%
2018/06/07	2	51.30	1	50.60	51.50	1	2,943	0.03%
2018/06/06	5	51.66	6	52.22	51.10	-1	2,913	-0.03%
2018/06/05	3	50.68	0	0.00	49.60	3	2,842	0.11%
2018/06/04	19	52.92	15	52.25	53.10	4	2,782	0.14%
2018/06/01	18	54.84	19	52.59	50.10	-1	2,679	-0.04%
2018/05/31	17	54.17	9	54.02	53.90	8	2,517	0.32%
2018/05/30	4	49.84	7	49.94	50.70	-3	2,195	-0.14%
2018/05/28	6	46.67	2	45.53	46.00	4	1,939	0.21%
2018/05/25	0	0.00	3	43.47	43.45	-3	1,833	-0.16%
2018/05/24	3	42.48	0	0.00	42.40	3	1,822	0.16%
2018/05/23	1	43.45	4	43.88	42.00	-3	1,861	-0.16%
2018/05/22	3	45.00	3	45.30	45.45	0	1,839	0.00%
2018/05/21	1	43.30	0	0.00	43.45	1	1,788	0.06%
2018/05/18	13	42.38	10	43.10	42.00	3	1,780	0.17%
2018/05/17	0	0.00	4	41.10	42.30	-4	1,781	-0.22%
2018/05/16	3	43.80	3	42.98	42.90	0	1,755	0.00%
2018/05/15	4	44.80	1	45.00	44.50	3	1,745	0.17%
2018/05/14	1	44.55	4	44.85	44.40	-3	1,753	-0.17%
2018/05/11	1	45.80	3	44.77	43.00	-2	1,722	-0.12%
2018/05/10	3	45.33	2	45.15	45.70	1	1,688	0.06%
2018/05/09	11	46.48	11	45.76	44.70	0	1,633	0.00%
2018/05/08	0	0.00	1	47.50	47.50	-1	1,527	-0.07%
2018/05/07	1	43.45	1	42.95	43.20	0	1,488	0.00%
2018/05/04	2	42.00	0	0.00	41.90	2	1,470	0.14%
2018/05/02	2	42.95	2	42.95	42.00	0	1,441	0.00%
2018/04/30	2	42.75	3	44.05	42.30	-1	1,420	-0.07%
2018/04/27	1	44.10	0	0.00	45.65	1	1,383	0.07%
2018/04/26	1	44.00	0	0.00	41.80	1	1,342	0.07%
2018/04/25	0	0.00	6	42.80	43.30	-6	1,335	-0.45%
2018/04/20	0	0.00	2	43.20	42.45	-2	1,333	-0.15%
2018/04/18	0	0.00	5	43.20	44.00	-5	1,331	-0.38%
2018/04/17	2	43.95	1	45.50	43.05	1	1,319	0.08%
2018/04/16	8	47.98	0	0.00	47.80	8	1,284	0.62%
2018/04/12	6	39.22	1	41.00	41.00	5	1,282	0.39%
2018/04/10	9	32.63	14	32.73	33.95	-5	1,488	-0.34%
2018/04/09	0	0.00	1	28.25	30.90	-1	1,391	-0.07%
2018/03/08	0	28.35	0	0.00	28.10	0	1,404	0.00%
2018/03/01	0	0.00	2	27.73	27.95	-2	1,525	-0.13%
2018/02/27	0	27.25	0	0.00	27.45	0	1,661	0.00%
2018/02/06	0	0.00	1	25.85	24.95	-1	1,822	-0.05%
2018/02/05	0	27.05	0	0.00	26.80	0	1,818	0.00%
2018/01/30	0	0.00	1	27.35	27.20	-1	1,878	-0.05%
2018/01/15	0	27.40	0	0.00	27.60	0	1,900	0.00%
2018/01/10	1	28.50	1	28.45	28.45	0	1,844	0.00%
2018/01/09	1	30.15	0	0.00	28.60	1	1,838	0.05%
2018/01/05	13	31.95	5	31.43	31.90	8	1,738	0.46%
2018/01/04	42	30.78	41	30.73	32.30	1	1,559	0.06%