宇瞻 (8271)-富邦-台南券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
66.0
漲跌
▲1.0
漲幅
+1.54%
成交量
963張
產業
上市半導體類股
378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

宇瞻 (8271)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	6	66.05	1	66.80	66.00	5	2,192	0.23%
2024/04/25	7	64.66	0	0.00	65.00	7	2,179	0.32%
2024/04/24	10	65.15	1	65.40	64.90	9	2,176	0.41%
2024/04/23	0.1	62.45	0	0.00	63.10	0.1	2,164	0.00%
2024/04/22	0.3	62.78	0.2	62.60	62.40	0.2	2,159	0.01%
2024/04/19	11.4	65.20	2	65.40	64.10	9.4	2,153	0.44%
2024/04/18	8.4	67.95	0.5	68.22	67.20	7.8	2,129	0.37%
2024/04/16	2.2	69.01	2.1	70.67	67.80	0.1	2,104	0.00%
2024/04/15	10.2	72.13	7	71.90	72.10	3.2	2,073	0.16%
2024/04/12	2	73.45	10.1	74.43	74.20	-8.1	2,061	-0.39%
2024/04/11	1.2	71.82	0	0.00	71.80	1.2	2,010	0.06%
2024/04/10	10	73.56	3	73.70	73.20	7	2,006	0.35%
2024/04/09	0	71.60	2	71.60	71.50	-2	1,948	-0.10%
2024/04/08	1	71.09	4	71.10	72.00	-3	1,932	-0.15%
2024/04/03	1.1	70.99	1	70.20	71.00	0.1	1,931	0.00%
2024/04/02	4	71.30	1	70.90	71.10	3	1,931	0.16%
2024/04/01	3	71.37	1	71.60	71.20	2	1,951	0.10%
2024/03/29	3	70.00	0	0.00	70.00	3	1,939	0.15%
2024/03/28	1.2	70.82	1	72.00	70.10	0.2	1,932	0.01%
2024/03/27	0	0.00	3	72.00	72.00	-3	1,928	-0.16%
2024/03/26	10	73.01	10	71.84	71.00	0	1,907	0.00%
2024/03/25	4	71.38	1	70.60	71.20	3	1,840	0.16%
2024/03/22	9.4	72.43	155	74.27	70.80	-145.6	1,813	-8.03%	大賣/鉅額交易
2024/03/21	371	74.12	223.4	73.81	74.90	147.6	1,614	9.14%	大買/大賣/鉅額交易
2024/03/20	3	69.03	0.4	68.98	68.10	2.6	1,447	0.18%
2024/03/19	4	68.83	4.1	69.00	68.70	-0.1	1,444	0.00%
2024/03/18	2	69.00	5.4	68.64	68.90	-3.4	1,425	-0.24%
2024/03/15	7.1	67.64	3.2	68.39	67.00	3.9	1,403	0.27%
2024/03/14	1	68.29	2	67.65	67.50	-1	1,393	-0.07%
2024/03/13	7.1	68.57	2.1	69.57	68.30	5	1,401	0.36%
2024/03/12	4	69.05	5.1	69.48	69.70	-1.1	1,396	-0.08%
2024/03/11	3	67.70	0	0.00	66.80	3	1,380	0.22%
2024/03/08	4.2	69.26	2	68.10	67.70	2.2	1,361	0.16%
2024/03/07	1.1	71.57	0	0.00	72.10	1.1	1,330	0.09%
2024/03/06	2.4	72.13	0	0.00	73.40	2.4	1,313	0.18%
2024/03/05	1.2	74.30	4	73.58	74.50	-2.8	1,290	-0.22%
2024/03/04	0	0.00	21	75.70	74.50	-21	1,250	-1.68%
2024/03/01	2	77.20	21.1	75.86	74.60	-19.1	1,208	-1.58%
2024/02/29	58	74.63	33.1	74.12	75.40	24.9	1,139	2.19%
2024/02/27	9	72.03	35.2	70.20	72.30	-26.2	976	-2.68%
2024/02/26	7	65.00	4.2	65.72	66.80	2.8	777	0.36%
2024/02/23	0.2	61.23	0	0.00	60.80	0.2	678	0.02%
2024/02/22	0.1	60.60	3	60.07	60.50	-2.9	668	-0.43%
2024/02/21	0	0.00	2	59.70	59.70	-2	667	-0.30%
2024/02/19	0.1	59.60	0	59.50	59.60	0.1	662	0.01%
2024/02/15	0	0.00	2	58.30	58.60	-2	660	-0.30%
2024/02/05	2.2	57.94	0	0.00	57.80	2.2	660	0.33%
2024/02/02	0	0.00	2	58.30	58.40	-2	658	-0.30%
2024/02/01	0	58.00	0	0.00	57.90	0	657	0.00%
2024/01/29	0.2	57.06	0	0.00	57.20	0.2	683	0.03%
2024/01/26	0.1	57.00	0	0.00	56.80	0.1	693	0.02%
2024/01/24	2	57.70	0	0.00	57.80	2	714	0.28%
2024/01/23	0.1	57.30	2	57.30	57.40	-1.9	719	-0.26%
2024/01/22	2	57.10	0	0.00	57.20	2	722	0.28%
2024/01/15	0	0.00	2	56.30	57.40	-2	729	-0.27%
2024/01/12	1	55.80	0	0.00	55.90	1	727	0.14%
2024/01/10	1	56.30	0	0.00	56.00	1	744	0.13%
2024/01/05	6	58.03	2	58.10	57.90	4	753	0.53%
2024/01/04	1	58.60	1.1	58.74	58.60	-0.1	761	-0.01%
2024/01/03	1	59.80	0	0.00	59.80	1	765	0.13%
2023/12/29	1	61.80	2	61.80	61.90	-1	895	-0.11%
2023/12/27	0	0.00	1.5	61.93	62.20	-1.5	1,026	-0.15%
2023/12/26	0	0.00	4	59.80	59.60	-4	988	-0.40%
2023/12/25	2	60.00	0	0.00	59.50	2	986	0.20%
2023/12/21	5	59.32	0	0.00	59.50	5	960	0.52%
2023/12/18	2	61.90	0	0.00	61.00	2	958	0.21%
2023/12/15	0	0.00	8	62.35	62.30	-8	954	-0.84%
2023/12/14	0	0.00	2	61.80	61.90	-2	948	-0.21%
2023/12/12	0	0.00	2	61.70	61.80	-2	961	-0.21%
2023/12/08	0.1	61.90	0	0.00	61.40	0.1	963	0.01%
2023/12/07	0.1	61.40	3	61.60	60.80	-3	947	-0.31%
2023/12/06	12	61.50	0	0.00	61.90	12	934	1.28%
2023/12/01	0	0.00	0	60.30	60.30	0	933	0.00%
2023/11/30	1	60.70	0	0.00	60.20	1	927	0.11%
2023/11/28	0	0.00	8	58.55	58.60	-8	930	-0.86%
2023/11/24	2	59.20	3	59.40	59.20	-1	947	-0.11%
2023/11/21	0	0.00	0	59.70	59.30	0	934	0.00%
2023/11/20	1	59.80	1	59.90	59.80	0	935	0.00%
2023/11/17	3	58.70	0	58.80	58.60	3	927	0.32%
2023/11/15	2	59.30	1	59.50	59.30	1	924	0.11%
2023/11/13	3	59.10	0	0.00	59.10	3	923	0.32%
2023/11/09	5	58.96	3	59.70	58.80	2	923	0.22%
2023/11/08	2	59.70	0	0.00	59.70	2	922	0.22%
2023/11/07	12	59.48	2	59.16	59.50	10	918	1.09%
2023/11/03	8	57.98	3	58.30	58.00	5	905	0.55%
2023/10/31	0	0.00	2	54.80	54.90	-2	896	-0.22%
2023/10/30	5	56.40	0.1	56.00	56.30	4.9	909	0.54%
2023/10/26	0	0.00	0	56.80	56.10	0	932	0.00%
2023/10/20	0	0.00	1	57.60	58.30	-1	994	-0.10%
2023/10/18	4	60.50	0	0.00	59.10	4	996	0.40%
2023/10/17	6	59.92	1	60.60	60.30	5	981	0.51%
2023/10/16	0	0.00	5	59.24	59.30	-5	974	-0.51%
2023/10/13	0	0.00	0	60.30	60.30	0	981	0.00%
2023/10/12	6	60.25	9	60.58	60.50	-3	988	-0.30%
2023/10/11	0	0.00	5	59.98	59.40	-5	974	-0.51%
2023/10/06	0	0.00	3	59.97	59.80	-3	972	-0.31%
2023/10/05	33	60.46	10	59.30	59.30	23	964	2.39%
2023/10/04	5	58.44	6	59.35	60.60	-1	858	-0.12%
2023/10/03	1	59.20	16	58.42	60.30	-15	776	-1.93%
2023/10/02	0	0.00	5	55.72	55.80	-5	768	-0.65%
2023/09/25	5	56.54	2	57.50	57.60	3	891	0.34%
2023/09/21	1	56.10	0	0.00	56.30	1	959	0.10%
2023/09/20	5	57.00	1	57.00	56.70	4	996	0.40%
2023/09/19	1	57.60	6	58.08	57.60	-5	1,013	-0.49%
2023/09/18	2	58.00	1	57.60	57.50	1	1,033	0.10%
2023/09/15	2	58.10	0	0.00	58.00	2	1,040	0.19%
2023/09/14	0	0.00	2	56.90	56.90	-2	1,039	-0.19%
2023/09/13	0	0.00	1	56.40	56.30	-1	1,066	-0.09%
2023/09/11	6	55.60	0	0.00	55.20	6	1,125	0.53%
2023/09/08	4	55.30	0	0.00	55.90	4	1,152	0.35%
2023/08/31	0	0.00	0.2	53.50	53.70	-0.2	1,278	-0.02%
2023/08/21	0	50.70	0.1	50.80	50.90	-0.1	1,851	0.00%
2023/08/18	0	50.90	0	0.00	50.50	0	1,860	0.00%
2023/08/16	0.2	50.50	0	0.00	50.50	0.2	1,865	0.01%
2023/08/15	0	0.00	0.2	51.40	51.10	-0.2	1,883	-0.01%
2023/08/14	0	0.00	1.2	50.29	50.20	-1.2	1,912	-0.06%
2023/08/11	0	0.00	0.1	51.20	51.00	-0.1	1,915	-0.01%
2023/08/09	0.1	52.50	4	52.13	52.20	-3.9	1,905	-0.20%
2023/08/01	0.4	55.20	0	0.00	54.50	0.4	1,904	0.02%
2023/07/31	2.1	55.57	3	55.20	55.00	-0.9	1,903	-0.05%
2023/07/28	3	58.00	1	56.60	56.90	2	1,887	0.11%
2023/07/25	6	54.92	0	0.00	54.60	6	1,843	0.33%
2023/07/19	1	54.30	0	0.00	54.10	1	1,837	0.05%
2023/07/18	0	0.00	1	54.80	54.80	-1	1,843	-0.05%
2023/07/12	2	53.40	0	0.00	53.10	2	1,866	0.11%
2023/07/11	1	54.40	0	0.00	54.00	1	1,858	0.05%
2023/07/07	4	56.48	0	0.00	55.60	4	1,883	0.21%
2023/07/06	1	59.00	8	58.60	58.70	-7	1,903	-0.37%
2023/07/05	2	61.00	0	0.00	60.60	2	1,887	0.11%
2023/07/04	0	0.00	1	61.40	62.40	-1	1,879	-0.05%
2023/07/03	2	60.45	0	0.00	60.40	2	1,872	0.11%
2023/06/30	0	0.00	1	60.40	60.90	-1	1,913	-0.05%
2023/06/29	9	59.24	4	59.23	59.20	5	1,905	0.26%
2023/06/28	2	61.50	1	61.10	61.10	1	1,866	0.05%
2023/06/27	2	60.00	13	60.35	59.60	-11	1,831	-0.60%
2023/06/26	4	61.35	0	0.00	60.70	4	1,812	0.22%
2023/06/21	1	60.60	0	0.00	61.70	1	1,803	0.06%
2023/06/20	2	61.30	0	0.00	61.20	2	1,791	0.11%
2023/06/16	8	62.68	8	62.71	62.20	0	1,749	0.00%
2023/06/15	2	61.00	8	61.37	61.70	-6	1,702	-0.35%
2023/06/14	25	62.06	22	61.90	61.80	3	1,690	0.18%
2023/06/13	1	60.30	1	61.70	61.40	0	1,664	0.00%
2023/06/12	2	60.80	0	0.00	61.00	2	1,629	0.12%
2023/06/07	3	61.47	1	61.20	61.20	2	1,577	0.13%
2023/06/06	0	0.00	1.1	61.37	61.30	-1.1	1,548	-0.07%
2023/06/05	0	0.00	1	62.00	62.10	-1	1,516	-0.07%
2023/06/02	13	62.68	12	62.11	62.70	1	1,490	0.07%
2023/06/01	36.1	61.60	42.6	61.32	61.70	-6.6	1,344	-0.49%
2023/05/31	1	58.00	3	58.30	58.30	-2	1,046	-0.19%
2023/05/30	2	52.40	0	0.00	53.00	2	998	0.20%
2023/05/29	0	0.00	0.2	53.48	53.00	-0.2	1,001	-0.02%
2023/05/26	0	0.00	0.1	52.50	52.20	-0.1	1,003	-0.01%
2023/05/25	0	0.00	0.1	52.20	52.00	-0.1	1,004	-0.01%
2023/05/24	1	51.90	1.1	51.63	52.10	-0.1	1,027	-0.01%
2023/05/22	0	0.00	3	51.13	51.10	-3	1,017	-0.29%
2023/05/18	1	50.70	0	0.00	50.70	1	999	0.10%
2023/05/17	0	0.00	1.1	48.75	49.30	-1.1	973	-0.11%
2023/05/12	1	48.10	0.2	48.18	48.10	0.8	974	0.08%
2023/05/11	6	47.75	0	0.00	47.70	6	971	0.62%
2023/05/09	0.2	48.63	1	48.70	48.60	-0.9	965	-0.09%
2023/05/08	3.2	48.93	2	48.80	49.00	1.2	956	0.12%
2023/05/05	1	50.50	0	0.00	50.20	1	943	0.11%
2023/05/03	2	51.50	1	51.10	51.50	1	946	0.11%
2023/05/02	1	50.80	0.1	51.02	50.60	0.9	937	0.10%
2023/04/27	1	51.50	0	0.00	51.30	1	924	0.11%
2023/04/25	1.1	50.73	0	0.00	50.70	1.1	911	0.12%
2023/04/24	0	0.00	0	51.80	51.80	0	894	0.00%
2023/04/21	1.2	51.44	3	51.60	51.40	-1.9	887	-0.21%
2023/04/20	2.2	53.75	2	53.40	53.00	0.2	875	0.02%
2023/04/19	0	0.00	5	55.50	55.50	-5	857	-0.58%
2023/04/18	0	0.00	1	55.10	54.70	-1	835	-0.12%
2023/04/17	1	55.00	1.2	54.65	55.00	-0.2	821	-0.02%
2023/04/14	0.1	53.50	0	0.00	54.00	0.1	792	0.01%
2023/04/13	1	54.30	0	0.00	53.90	1	778	0.13%
2023/04/12	0	0.00	11	53.94	54.30	-11	761	-1.45%
2023/04/11	19.2	53.85	9	54.18	53.40	10.2	719	1.42%
2023/04/10	1	52.40	0	0.00	52.50	1	654	0.15%
2023/04/07	9	53.08	8	53.19	52.60	1	641	0.16%
2023/03/31	24	53.39	30	53.42	51.60	-6	564	-1.06%
2023/03/30	0	0.00	0	50.90	51.40	0	496	0.00%
2023/03/28	0	0.00	1	51.10	50.70	-1	463	-0.22%
2023/03/27	0	50.85	0	0.00	51.10	0	456	0.00%
2023/03/23	0	0.00	2	50.40	50.50	-2	430	-0.46%
2023/03/22	1	49.85	1	49.90	50.30	0	423	0.00%
2023/03/21	2	50.30	1	50.30	50.00	1	415	0.24%
2023/03/20	0	49.50	0	0.00	49.50	0	402	0.00%
2023/03/17	0	0.00	1	49.20	49.25	-1	397	-0.25%
2023/03/16	0	48.60	0	0.00	48.50	0	391	0.01%
2023/03/15	1	49.01	0	0.00	49.10	1	387	0.27%
2023/03/14	0	48.84	1	48.70	48.90	-1	381	-0.26%
2023/03/08	0	49.35	0	0.00	49.65	0	363	0.00%
2023/03/07	2	49.00	0	0.00	49.55	2	354	0.56%
2023/03/03	0	48.45	0	0.00	48.95	0	328	0.01%
2023/03/02	0	0.00	9	48.79	48.70	-9	321	-2.80%
2023/03/01	1	47.90	0	0.00	47.95	1	307	0.33%
2023/02/24	1	47.45	1	47.30	47.60	0	297	0.00%
2023/02/23	0	47.00	0	0.00	47.20	0	281	0.00%
2023/02/21	0	0.00	1	45.45	45.35	-1	235	-0.42%
2023/02/08	0	0.00	2	44.70	44.50	-2	217	-0.92%
2023/02/03	0	0.00	1	44.10	44.55	-1	206	-0.48%
2023/02/02	0	0.00	2	44.70	44.65	-2	210	-0.95%
2023/02/01	0	0.00	2	44.20	44.25	-2	203	-0.98%
2023/01/31	0	0.00	2	43.40	43.40	-2	193	-1.03%
2023/01/11	0	42.50	0	0.00	42.80	0	212	0.00%
2023/01/09	0	0.00	1	42.50	42.20	-1	213	-0.47%
2022/12/30	0	0.00	0	41.30	41.40	0	298	0.00%
2022/12/28	0	0.00	0	41.75	41.50	0	301	0.00%
2022/12/06	0	0.00	1	42.45	42.30	-1	315	-0.32%
2022/12/01	2	42.45	5	42.55	42.45	-3	312	-0.96%
2022/11/24	2	42.10	0	0.00	42.10	2	313	0.64%
2022/11/21	0	0.00	1	41.95	42.00	-1	309	-0.32%
2022/11/10	4	41.00	0	0.00	41.20	4	291	1.37%
2022/11/07	1	41.55	0	0.00	41.55	1	302	0.33%
2022/11/03	1	40.40	1	40.55	40.75	0	302	0.00%
2022/10/31	0	0.00	0	39.75	39.95	0	298	0.00%
2022/10/24	0	0.00	0	40.10	40.10	0	304	-0.01%
2022/10/21	0	39.55	0	0.00	39.50	0	301	0.00%
2022/10/14	0	0.00	1	39.95	40.85	-1	275	-0.36%
2022/10/13	5	41.39	5	40.09	38.90	0	265	0.00%
2022/10/12	4	41.45	3	41.80	41.95	1	237	0.42%
2022/10/11	1	42.00	2	41.10	40.80	-1	222	-0.45%
2022/10/07	6	41.64	6	41.70	41.80	0	207	0.00%
2022/10/06	0	39.55	0	0.00	39.70	0	189	0.02%
2022/10/04	1	39.55	1	39.60	39.65	0	189	0.00%
2022/10/03	0	0.00	1	39.25	38.85	-1	188	-0.53%
2022/09/30	1	38.15	0	0.00	38.90	1	190	0.53%
2022/09/28	0	0.00	2	38.63	38.10	-2	193	-1.03%
2022/09/21	1	40.80	0	0.00	40.65	1	198	0.50%
2022/08/19	0	0.00	1	40.80	40.75	-1	245	-0.41%
2022/08/09	0	0.00	1	39.30	39.90	-1	235	-0.42%
2022/08/02	0	0.00	2	40.95	40.20	-2	238	-0.84%
2022/08/01	0	0.00	1	40.15	40.30	-1	236	-0.42%
2022/07/22	4	39.33	0	0.00	39.05	4	243	1.64%
2022/07/20	1	38.50	1	38.80	38.40	0	250	0.00%
2022/07/04	1	35.60	0	0.00	35.10	1	352	0.28%
2022/06/30	1	37.30	0	0.00	37.00	1	367	0.27%
2022/06/29	1	38.50	0	0.00	38.50	1	370	0.27%
2022/06/24	0	0.00	1	39.20	38.75	-1	442	-0.23%
2022/06/22	1	39.20	0	0.00	39.10	1	458	0.22%
2022/06/10	2	42.05	2	42.00	42.05	0	505	0.00%
2022/06/09	0	0.00	1	42.20	42.20	-1	515	-0.19%
2022/06/08	1	43.40	0	0.00	43.40	1	514	0.19%
2022/06/06	0	43.80	0	0.00	43.80	0	536	0.00%
2022/05/16	0	0.00	2	41.60	41.90	-2	1,226	-0.16%
2022/05/11	1	41.70	1	41.90	41.95	0	1,253	0.00%
2022/05/10	0	0.00	2	41.35	42.05	-2	1,257	-0.16%
2022/05/09	0	0.00	1	42.05	41.80	-1	1,259	-0.08%
2022/05/04	1	42.00	0	0.00	41.85	1	1,260	0.08%
2022/05/03	2	41.50	0	0.00	41.70	2	1,266	0.16%
2022/04/27	1	41.10	1	40.90	41.10	0	1,273	0.00%
2022/04/26	0	41.80	0	0.00	41.80	0	1,266	0.00%
2022/04/21	1	43.30	0	0.00	43.25	1	1,261	0.08%
2022/04/20	1	43.70	0	0.00	43.70	1	1,258	0.08%
2022/04/14	2	41.70	0	0.00	41.60	2	1,239	0.16%
2022/04/13	2	41.75	0	0.00	42.00	2	1,237	0.16%
2022/04/01	5	44.50	0	0.00	44.50	5	1,277	0.39%
2022/03/30	1	47.55	0	0.00	47.75	1	1,274	0.08%
2022/03/25	2	47.50	0	0.00	47.30	2	1,312	0.15%
2022/03/24	0	0.00	1	48.00	48.05	-1	1,302	-0.08%
2022/03/23	1	48.30	0	0.00	48.30	1	1,301	0.08%
2022/03/21	1	48.50	0	0.00	48.45	1	1,304	0.08%
2022/03/17	0	0.00	1	47.65	47.95	-1	1,329	-0.08%
2022/03/16	0	47.15	0	0.00	46.95	0	1,322	0.00%
2022/03/04	0	0.00	11	48.68	48.50	-11	1,321	-0.83%
2022/03/03	11	50.26	1	49.55	49.50	10	1,311	0.76%
2022/03/02	0	0.00	11	49.88	49.70	-11	1,305	-0.84%
2022/03/01	1	49.75	1	50.20	50.00	0	1,300	0.00%
2022/02/25	2	49.65	1	50.40	49.40	1	1,284	0.08%
2022/02/24	8	50.38	4	49.31	49.05	4	1,267	0.32%
2022/02/23	4	51.05	6	51.32	51.70	-2	1,298	-0.15%
2022/02/22	4	49.88	8	50.29	50.60	-4	1,280	-0.31%
2022/02/21	14	51.89	15	51.37	50.80	-1	1,250	-0.08%
2022/02/18	12	49.96	21	51.05	51.00	-9	1,122	-0.80%
2022/02/17	6	49.14	0	0.00	49.30	6	945	0.63%
2022/02/16	2	47.90	0	0.00	48.10	2	895	0.22%
2022/02/14	0	0.00	1	46.70	47.00	-1	881	-0.11%
2022/02/10	1	46.60	1	46.25	46.40	0	873	0.00%
2022/01/26	1	44.05	0	0.00	43.95	1	881	0.11%
2022/01/17	1	45.65	1	45.15	45.65	0	933	0.00%
2022/01/06	0	0.00	1	46.50	46.50	-1	915	-0.11%
2022/01/05	0	0.00	7	47.10	46.85	-7	914	-0.77%
2021/12/30	1	48.55	2	48.60	48.65	-1	897	-0.11%
2021/12/29	0	0.00	0.1	48.10	48.20	-0.1	859	-0.01%
2021/12/28	4	47.70	0	0.00	47.40	4	855	0.47%
2021/12/27	1	48.10	10.2	48.15	48.05	-9.2	850	-1.08%
2021/12/24	10	48.45	0	0.00	48.00	10	852	1.17%
2021/12/23	5	48.08	6	47.86	47.80	-1	832	-0.12%
2021/12/22	12	47.70	11	47.76	47.80	1	817	0.12%
2021/12/21	0	0.00	3	46.42	46.60	-3	767	-0.39%
2021/12/14	1	46.70	0	0.00	46.60	1	753	0.13%
2021/12/13	1	47.70	2	47.45	47.70	-1	739	-0.14%
2021/12/10	1	46.85	0	0.00	46.75	1	718	0.14%
2021/12/09	1	47.10	2	46.80	46.70	-1	713	-0.14%
2021/12/08	2	47.48	1	47.15	46.85	1	711	0.14%
2021/12/07	0	0.00	5	46.20	46.40	-5	698	-0.72%
2021/12/06	5	46.65	0	0.00	46.50	5	698	0.72%
2021/12/02	2	46.85	2	46.95	45.70	0	679	0.00%
2021/11/26	0	0.00	6	45.10	44.45	-6	682	-0.88%
2021/11/23	1	46.60	0	0.00	45.85	1	680	0.15%
2021/11/22	11.1	47.95	6	48.75	46.90	5.1	672	0.76%
2021/11/19	4	45.99	1	46.30	45.85	3	597	0.50%
2021/11/18	3	46.55	0	0.00	47.00	3	584	0.51%
2021/11/17	6	46.52	2	46.50	46.45	4	576	0.69%
2021/11/16	3	46.33	2	46.90	46.10	1	581	0.17%
2021/11/15	3	46.02	1	45.90	45.95	2	570	0.35%
2021/11/12	1.1	45.33	1	45.70	45.75	0.1	574	0.02%
2021/11/05	0	0.00	2	45.00	44.85	-2	711	-0.28%
2021/11/04	0	0.00	10	45.05	44.90	-10	774	-1.29%
2021/11/02	6	45.21	6	44.45	44.45	0	1,168	0.00%
2021/11/01	1	44.90	10	44.20	44.90	-9	1,362	-0.66%
2021/10/28	0	0.00	3	43.08	43.20	-3	1,347	-0.22%
2021/10/22	0	0.00	1	42.25	42.05	-1	1,429	-0.07%
2021/10/18	2	41.45	0	0.00	41.35	2	1,557	0.13%
2021/10/05	0	0.00	20	41.00	40.95	-20	1,830	-1.09%
2021/10/04	1	40.00	1	40.15	40.15	0	1,844	0.00%
2021/09/29	1	41.90	0	0.00	41.70	1	1,920	0.05%
2021/09/28	0.1	43.35	0	0.00	43.10	0.1	2,026	0.00%
2021/09/27	0	0.00	20	43.40	43.25	-20	2,050	-0.98%
2021/09/13	0	0.00	3	43.70	43.65	-3	2,499	-0.12%
2021/09/08	0	0.00	0.1	43.30	43.00	-0.1	2,535	0.00%
2021/09/07	1	43.10	0	0.00	43.15	1	2,542	0.04%
2021/09/01	1	45.10	0.1	44.75	45.10	0.9	2,563	0.04%
2021/08/30	1	44.05	0	0.00	43.60	1	2,584	0.04%
2021/08/26	0	0.00	1	43.80	43.80	-1	2,623	-0.04%
2021/08/20	0	0.00	3	44.05	44.00	-3	2,702	-0.11%
2021/08/16	1	43.65	0	0.00	43.85	1	2,760	0.04%
2021/08/13	1	43.20	2	44.10	43.15	-1	2,746	-0.04%
2021/08/12	3	45.60	0	0.00	45.55	3	2,719	0.11%
2021/08/11	3	46.95	1	46.45	46.15	2	2,721	0.07%
2021/08/10	2	48.25	0	0.00	47.70	2	2,706	0.07%
2021/08/09	10	50.39	3	49.97	49.90	7	2,679	0.26%
2021/08/06	14.1	53.34	7.1	53.46	53.30	6.9	2,593	0.27%
2021/08/05	6	51.01	12.2	51.30	52.40	-6.1	2,360	-0.26%
2021/08/04	0	0.00	3	48.23	48.50	-3	2,222	-0.14%
2021/08/02	1	48.00	6	47.80	47.80	-5	2,350	-0.21%
2021/07/29	0	0.00	1	48.60	48.60	-1	2,504	-0.04%
2021/07/28	14	48.24	0	0.00	48.00	14	2,534	0.55%
2021/07/27	2	49.90	0	0.00	49.95	2	2,644	0.08%
2021/07/26	2	50.35	0	0.00	50.80	2	2,789	0.07%
2021/07/23	5	49.90	1	51.00	50.00	4	2,894	0.14%
2021/07/22	1	49.95	3	50.50	50.40	-2	2,996	-0.07%
2021/07/21	24	49.59	27	48.92	48.70	-3	3,161	-0.09%
2021/07/20	1	49.80	0	0.00	49.25	1	3,616	0.03%
2021/07/19	0	0.00	9	50.79	51.00	-9	3,856	-0.23%
2021/07/16	0	0.00	1	50.49	50.60	-1	4,008	-0.03%
2021/07/15	3	49.83	1.3	50.74	50.00	1.7	4,307	0.04%
2021/07/14	0	0.00	11	50.10	50.20	-11	4,445	-0.25%
2021/07/13	0	0.00	1	50.00	49.05	-1	4,417	-0.02%
2021/07/12	2	49.35	0	0.00	49.20	2	4,432	0.05%
2021/07/07	1	49.60	1	50.00	49.50	0	4,422	0.00%
2021/07/06	1	50.50	2.1	50.82	50.20	-1.1	4,420	-0.02%
2021/07/05	4	51.55	6	52.28	51.40	-2	4,426	-0.05%
2021/07/02	1.1	48.93	5	49.03	49.20	-3.9	4,336	-0.09%
2021/07/01	3	49.53	2	49.43	48.90	1	4,324	0.02%
2021/06/30	8	50.45	30	50.54	50.60	-22	4,293	-0.51%
2021/06/29	12	48.92	5	48.74	49.45	7	4,156	0.17%
2021/06/28	30	47.73	40.7	49.08	49.45	-10.7	4,093	-0.26%
2021/06/25	16	46.16	10	45.85	46.30	6	4,038	0.15%
2021/06/21	0	0.00	2	44.60	44.55	-2	4,028	-0.05%
2021/06/16	0.1	46.50	0	0.00	46.05	0.1	4,143	0.00%
2021/06/15	0	0.00	8	46.40	46.90	-8	4,150	-0.19%
2021/06/11	1	46.55	2	45.88	45.80	-1	4,224	-0.02%
2021/06/09	0	0.00	1	46.85	46.35	-1	4,255	-0.02%
2021/06/07	9	46.04	0	0.00	45.90	9	4,270	0.21%
2021/06/04	2	47.15	5	46.94	46.90	-3	4,255	-0.07%
2021/06/03	0	0.00	31	46.14	46.10	-31	4,230	-0.73%
2021/06/02	11	45.78	0	0.00	45.70	11	4,216	0.26%
2021/06/01	3	46.63	0	0.00	46.55	3	4,192	0.07%
2021/05/31	0	45.00	0	0.00	45.65	0	4,161	0.00%
2021/05/28	1	45.00	2	44.85	45.15	-1	4,150	-0.02%
2021/05/27	2	44.05	4	44.16	44.05	-2	4,156	-0.05%
2021/05/26	8	44.29	1	44.05	44.05	7	4,159	0.17%
2021/05/25	7	44.97	4	45.14	44.55	3	4,173	0.07%
2021/05/24	10	42.48	0	0.00	43.15	10	4,161	0.24%
2021/05/21	0	0.00	1	41.65	41.85	-1	4,150	-0.02%
2021/05/20	3	41.68	2	41.73	41.05	1	4,168	0.02%
2021/05/19	18	42.23	5	41.97	42.10	13	4,240	0.31%
2021/05/18	6	41.74	2	40.60	42.15	4	4,240	0.09%
2021/05/17	2	39.15	0	0.00	38.80	2	4,211	0.05%
2021/05/14	2	42.23	6	42.09	41.90	-4	4,176	-0.10%
2021/05/13	2	41.23	5	42.55	42.30	-3	4,130	-0.07%
2021/05/12	7	41.61	7	42.19	41.60	0	4,091	0.00%
2021/05/11	5	45.67	6.2	45.63	44.60	-1.2	4,017	-0.03%
2021/05/10	4	49.20	7	49.38	48.90	-3	3,942	-0.08%
2021/05/07	1	51.20	0	0.00	50.70	1	3,891	0.03%
2021/05/06	13.5	49.07	61.1	50.05	48.80	-47.5	3,833	-1.24%
2021/05/05	13	51.99	1	51.60	52.60	12	3,721	0.32%
2021/05/04	4	51.66	9.1	51.42	51.60	-5.1	3,676	-0.14%
2021/05/03	38	56.17	7	56.34	54.60	31	3,538	0.88%
2021/04/29	10	55.18	16	55.36	56.40	-6	3,373	-0.18%
2021/04/28	23	57.29	7	56.31	56.00	16	3,251	0.49%
2021/04/27	20	56.65	15	56.47	55.90	5	3,127	0.16%
2021/04/26	34.2	57.53	15	57.73	58.00	19.2	2,931	0.65%
2021/04/23	47.2	49.24	5	50.23	53.50	42.2	2,468	1.71%
2021/04/22	10	49.46	4	49.75	48.65	6	2,238	0.27%
2021/04/21	18.3	47.70	28	48.81	49.40	-9.7	2,087	-0.46%
2021/04/20	10	46.23	21	47.69	47.65	-11	1,811	-0.61%
2021/04/19	7	45.11	3	44.40	45.05	4	1,934	0.21%
2021/04/16	1.1	44.08	3	44.00	43.85	-1.9	1,993	-0.10%
2021/04/14	3	41.70	1	41.40	42.10	2	1,944	0.10%
2021/04/13	4	43.65	18	43.15	42.55	-14	1,938	-0.72%
2021/04/12	3	44.05	9	43.93	43.90	-6	1,923	-0.31%
2021/04/09	14	44.29	0	0.00	44.25	14	1,899	0.74%
2021/04/08	5	43.70	0	0.00	43.65	5	1,858	0.27%
2021/04/06	0	0.00	1	43.50	43.60	-1	1,828	-0.05%
2021/04/01	18	43.38	18	43.38	43.30	0	1,835	0.00%
2021/03/31	0	0.00	3	43.10	43.10	-3	1,812	-0.17%
2021/03/30	17	43.35	1	43.30	43.45	16	1,807	0.89%
2021/03/29	0	0.00	2.2	42.56	42.50	-2.2	1,752	-0.12%
2021/03/25	3	41.97	0	0.00	42.05	3	1,755	0.17%
2021/03/24	4	42.25	0	0.00	42.30	4	1,747	0.23%
2021/03/23	5	43.40	5	44.00	42.70	0	1,742	0.00%
2021/03/22	0.2	42.90	10	42.50	43.30	-9.9	1,655	-0.60%
2021/03/19	5	42.35	0	0.00	42.10	5	1,650	0.30%
2021/03/18	1	42.15	0	0.00	42.25	1	1,646	0.06%
2021/03/17	11.1	42.69	10	42.81	42.60	1.1	1,666	0.07%
2021/03/16	2	42.40	20	42.00	42.45	-18	1,607	-1.12%
2021/03/11	3	41.43	0	0.00	41.15	3	1,591	0.19%
2021/03/04	0	0.00	15	41.06	40.95	-15	1,805	-0.83%
2021/03/03	0	0.00	5	41.41	41.45	-5	1,810	-0.28%
2021/03/02	29	42.13	16	42.30	41.50	13	1,808	0.72%
2021/02/26	0	0.00	1	42.05	41.90	-1	1,787	-0.06%
2021/02/25	10	42.11	1	42.10	42.10	9	1,776	0.51%
2021/02/24	18	42.03	0	0.00	41.55	18	1,748	1.03%
2021/02/23	5	41.57	0	0.00	41.80	5	1,723	0.29%
2021/02/22	4	42.24	9	41.78	41.75	-5	1,706	-0.29%
2021/02/19	6	41.94	4	42.09	41.75	2	1,679	0.12%
2021/02/18	0	0.00	1	39.80	40.90	-1	1,589	-0.06%
2021/02/03	1	37.80	0	0.00	37.75	1	1,564	0.06%
2021/02/02	0	0.00	1	37.95	37.75	-1	1,572	-0.06%
2021/02/01	2	37.53	3	38.02	37.55	-1	1,582	-0.06%
2021/01/28	1	38.95	0	0.00	38.65	1	1,575	0.06%
2021/01/26	0	0.00	2	39.00	39.20	-2	1,558	-0.13%
2021/01/25	1	38.80	0	0.00	39.05	1	1,551	0.06%
2021/01/20	0	0.00	1	39.00	38.85	-1	1,537	-0.07%
2021/01/18	1	39.70	0	0.00	39.80	1	1,528	0.07%
2021/01/15	0	0.00	10	40.33	40.25	-10	1,526	-0.66%
2021/01/13	19	41.83	9	41.77	41.80	10	1,470	0.68%
2021/01/12	24	43.14	30	43.75	42.10	-6	1,434	-0.42%
2021/01/11	8	40.34	6	40.54	41.70	2	1,145	0.17%
2021/01/07	0	0.00	0.1	38.60	38.55	-0.1	1,013	-0.01%
2021/01/05	0	0.00	0	39.50	38.90	0	1,005	0.00%
2021/01/04	1	39.15	3	39.20	39.10	-2	999	-0.20%
2020/12/29	2	39.65	0	0.00	39.45	2	1,008	0.20%
2020/12/28	4.2	40.07	1	40.20	39.90	3.2	1,000	0.31%
2020/12/25	1	39.60	0	0.00	39.35	1	980	0.10%
2020/12/24	0	0.00	9	39.13	39.25	-9	977	-0.92%
2020/12/23	0	0.00	1	38.60	38.65	-1	972	-0.10%
2020/12/21	3	38.17	1.2	38.34	38.20	1.8	973	0.18%
2020/12/18	0	0.00	1	38.90	38.85	-1	965	-0.10%
2020/12/17	0	0.00	1	39.00	38.95	-1	965	-0.10%
2020/12/15	10	39.47	0	0.00	39.25	10	958	1.04%
2020/12/11	4	39.88	3	39.53	38.85	1	925	0.11%
2020/12/10	1.2	39.88	0	0.00	40.00	1.2	892	0.13%
2020/12/03	22	40.50	3	39.68	39.70	19	813	2.34%
2020/12/02	11	40.66	6	41.27	40.60	5	785	0.64%
2020/12/01	3	39.10	2	38.73	39.80	1	678	0.15%
2020/11/26	0	0.00	1	37.40	37.60	-1	592	-0.17%
2020/11/23	0	0.00	1	37.50	37.40	-1	577	-0.17%
2020/11/04	0	0.00	2	36.40	36.60	-2	683	-0.29%
2020/11/03	2	36.40	0	0.00	36.40	2	705	0.28%
2020/10/28	0	0.00	1	36.50	36.30	-1	730	-0.14%
2020/10/27	0	0.00	1	36.85	36.80	-1	729	-0.14%
2020/10/26	0	0.00	1	37.35	37.15	-1	732	-0.14%
2020/10/20	1	37.00	1	37.10	36.90	0	742	0.00%
2020/10/19	0	0.00	1	37.00	37.00	-1	739	-0.14%
2020/10/16	1	36.50	0	0.00	36.45	1	741	0.13%
2020/10/14	1	36.40	1	36.55	36.80	0	758	0.00%
2020/10/12	1	35.50	0	0.00	35.60	1	758	0.13%
2020/10/08	0	0.00	1	35.80	35.40	-1	770	-0.13%
2020/10/05	1	34.35	0	0.00	34.50	1	788	0.13%
2020/09/30	2	34.95	0	0.00	34.90	2	806	0.25%
2020/09/25	1	34.25	0	0.00	34.30	1	840	0.12%
2020/09/22	1	35.70	0	0.00	35.75	1	853	0.12%
2020/09/21	1	36.20	0	0.00	36.20	1	856	0.12%
2020/09/08	2	36.30	0	0.00	36.30	2	958	0.21%
2020/09/04	2	36.70	0	0.00	36.85	2	975	0.21%
2020/09/02	1	37.85	0	0.00	37.40	1	982	0.10%
2020/08/31	1	37.80	0	0.00	37.40	1	1,076	0.09%
2020/08/25	1	37.90	0	0.00	37.80	1	1,179	0.08%
2020/08/21	0	0.00	1	37.50	37.35	-1	1,407	-0.07%
2020/08/20	3	37.53	2	36.10	36.30	1	1,540	0.06%
2020/08/14	1	38.90	1	38.50	39.20	0	1,622	0.00%
2020/08/13	10	39.45	2	39.25	39.10	8	1,632	0.49%
2020/08/12	0	0.00	1	41.40	41.45	-1	1,609	-0.06%
2020/08/11	10	41.45	2	41.30	41.35	8	1,647	0.49%
2020/08/06	1	43.70	2	43.00	42.75	-1	1,735	-0.06%
2020/08/05	1	43.45	0	0.00	43.45	1	1,750	0.06%
2020/08/04	1	42.90	0	0.00	42.90	1	1,796	0.06%
2020/07/31	0	0.00	10	43.15	43.05	-10	1,865	-0.54%
2020/07/27	12	41.78	0	0.00	41.60	12	1,993	0.60%
2020/07/24	0	0.00	2	42.15	42.25	-2	2,042	-0.10%
2020/07/23	0	0.00	1.1	43.50	43.50	-1.1	2,084	-0.05%
2020/07/21	1	42.80	0	0.00	42.70	1	2,169	0.05%
2020/07/20	0	0.00	1	41.75	41.80	-1	2,202	-0.05%
2020/07/16	0.1	42.35	0	0.00	42.35	0.1	2,441	0.00%
2020/07/14	0	0.00	1	43.90	43.10	-1	2,480	-0.04%
2020/07/13	0	0.00	1	43.90	43.90	-1	2,495	-0.04%
2020/07/10	0	0.00	3	43.93	43.75	-3	2,521	-0.12%
2020/07/09	1	45.05	2	45.35	44.95	-1	2,536	-0.04%
2020/07/08	2	44.93	0	0.00	44.85	2	2,536	0.08%
2020/07/03	3	44.90	0	0.00	44.75	3	2,593	0.12%
2020/07/02	1	44.45	0	0.00	44.65	1	2,624	0.04%
2020/06/29	0	0.00	4	43.76	43.70	-4	2,670	-0.15%
2020/06/24	1	44.55	2	44.25	44.25	-1	2,689	-0.04%
2020/06/23	3	46.62	0	0.00	46.60	3	2,705	0.11%
2020/06/22	1	47.90	6	47.58	47.25	-5	2,696	-0.19%
2020/06/19	1	47.85	0	0.00	47.55	1	2,742	0.04%
2020/06/18	4	47.75	10	47.31	47.70	-6	2,760	-0.22%
2020/06/16	1	47.55	1	47.55	47.70	0	2,794	0.00%
2020/06/15	10	46.80	1	46.95	46.95	9	2,849	0.32%
2020/06/12	4	46.38	0	0.00	46.75	4	2,898	0.14%
2020/06/11	0	0.00	1	47.50	47.30	-1	2,932	-0.03%
2020/06/08	1	48.50	1	48.90	48.20	0	3,102	0.00%
2020/06/05	1	50.30	1	50.50	50.50	0	3,120	0.00%
2020/06/04	4	50.85	4.7	50.12	50.00	-0.7	3,245	-0.02%
2020/06/03	2	49.95	3	50.03	49.90	-1	3,347	-0.03%
2020/06/02	11	49.54	0	0.00	50.10	11	3,765	0.29%
2020/06/01	3	49.75	0	0.00	49.65	3	3,932	0.08%
2020/05/29	3	49.38	1	49.60	49.55	2	3,929	0.05%
2020/05/28	4	51.50	6	51.77	49.50	-2	3,917	-0.05%
2020/05/27	5	49.60	28	49.89	52.00	-23	3,725	-0.62%
2020/05/26	3	48.30	2	48.13	48.05	1	3,625	0.03%
2020/05/25	1	47.10	1	47.65	48.35	0	3,637	0.00%
2020/05/22	3	48.93	3	48.62	47.55	0	3,626	0.00%
2020/05/20	2	46.85	0	0.00	46.90	2	3,540	0.06%
2020/05/19	0	0.00	1	47.50	47.40	-1	3,533	-0.03%
2020/05/18	3	48.37	4	48.88	47.90	-1	3,531	-0.03%
2020/05/15	0	0.00	7	47.91	47.95	-7	3,514	-0.20%
2020/05/14	1	47.50	4	48.61	47.40	-3	3,523	-0.09%
2020/05/13	2	48.15	2	47.93	48.10	0	3,533	0.00%
2020/05/12	2	46.83	1	46.65	46.60	1	3,526	0.03%
2020/05/11	0	0.00	8	47.53	47.35	-8	3,528	-0.23%
2020/05/08	3	49.00	0	0.00	48.70	3	3,490	0.09%
2020/05/07	23	49.45	20	49.43	49.00	3	3,481	0.09%
2020/05/06	12	48.35	13	48.91	48.80	-1	3,469	-0.03%
2020/05/05	3	47.73	2	48.05	47.30	1	3,435	0.03%
2020/05/04	0	0.00	4	46.68	47.40	-4	3,452	-0.12%
2020/04/30	3	47.67	0	0.00	47.20	3	3,463	0.09%
2020/04/29	9	47.90	0	0.00	47.60	9	3,463	0.26%
2020/04/28	1	46.75	4	47.21	47.15	-3	3,461	-0.09%
2020/04/27	2	46.63	4	47.04	46.60	-2	3,462	-0.06%
2020/04/24	4	47.03	8	47.32	46.55	-4	3,581	-0.11%
2020/04/23	19	46.85	2	46.25	46.20	17	3,622	0.47%
2020/04/22	9	45.17	4	46.03	46.70	5	3,621	0.14%
2020/04/21	9	47.50	7	47.51	45.40	2	3,585	0.06%
2020/04/20	0	0.00	1	45.95	45.95	-1	3,419	-0.03%
2020/04/17	0	0.00	1	41.20	41.80	-1	3,414	-0.03%
2020/04/14	0	0.00	1	40.60	40.65	-1	3,468	-0.03%
2020/04/13	0	0.00	1	39.50	39.80	-1	3,466	-0.03%
2020/04/10	2	39.60	0	0.00	39.60	2	3,482	0.06%
2020/04/09	1	40.30	0	0.00	39.85	1	3,496	0.03%
2020/04/08	0	0.00	6	39.68	40.40	-6	3,506	-0.17%
2020/04/07	6	38.75	2	39.00	39.10	4	3,477	0.12%
2020/04/06	0	0.00	2	37.63	37.75	-2	3,461	-0.06%
2020/03/31	2	36.83	1.1	36.57	36.05	0.9	3,533	0.03%
2020/03/30	2	36.38	1	36.25	36.45	1	3,523	0.03%
2020/03/27	2	36.70	1	36.10	35.80	1	3,533	0.03%
2020/03/25	0	0.00	2	36.13	36.60	-2	3,541	-0.06%
2020/03/24	1	34.10	0	0.00	34.10	1	3,545	0.03%
2020/03/20	1	32.00	3	32.80	33.25	-2	3,876	-0.05%
2020/03/19	2	31.03	6	31.93	30.25	-4	3,869	-0.10%
2020/03/18	7	35.63	2	36.00	33.55	5	3,815	0.13%
2020/03/17	5	35.54	4	35.91	35.70	1	3,765	0.03%
2020/03/16	3	37.97	363	38.65	36.90	-360	3,727	-9.66%	大賣/鉅額交易
2020/03/13	59	39.99	5	38.14	40.35	54	3,670	1.47%
2020/03/12	1	44.15	3	41.77	41.50	-2	3,600	-0.06%
2020/03/11	10	46.61	7	47.17	45.60	3	3,554	0.08%
2020/03/10	16	46.60	11	46.89	47.45	5	3,515	0.14%
2020/03/09	5	47.78	5	47.55	46.85	0	3,372	0.00%
2020/03/06	17.1	47.84	98	48.45	47.65	-80.9	3,238	-2.50%
2020/03/05	13	44.43	20	45.26	46.65	-7	2,797	-0.25%
2020/03/04	1	41.45	1	41.90	42.45	0	2,599	0.00%
2020/03/02	0	0.00	1	40.80	41.00	-1	2,566	-0.04%
2020/02/27	3	42.52	33	41.69	41.10	-30	2,549	-1.18%
2020/02/26	7	43.71	3	43.67	43.10	4	2,511	0.16%
2020/02/25	4	42.71	4	43.01	43.35	0	2,487	0.00%
2020/02/24	4	43.46	4	43.84	43.50	0	2,477	0.00%
2020/02/21	5	43.81	6	43.98	43.80	-1	2,461	-0.04%
2020/02/20	3	44.38	1	44.60	44.05	2	2,453	0.08%
2020/02/19	1	43.75	2	44.05	44.00	-1	2,458	-0.04%
2020/02/18	2	44.10	19	44.65	44.05	-17	2,449	-0.69%
2020/02/17	5	45.68	1	45.40	45.40	4	2,429	0.16%
2020/02/14	5	45.75	13	45.90	45.90	-8	2,398	-0.33%
2020/02/13	12	44.37	0	0.00	43.80	12	2,346	0.51%
2020/02/12	16	43.45	12	43.41	44.00	4	2,320	0.17%
2020/02/11	7	42.61	1	42.55	42.55	6	2,301	0.26%
2020/02/10	3	42.35	2	43.05	42.25	1	2,297	0.04%
2020/02/07	7	43.77	5	43.40	43.10	2	2,292	0.09%
2020/02/06	1	44.30	1	43.85	43.80	0	2,368	0.00%
2020/02/05	1	43.50	2.3	43.35	43.05	-1.3	2,365	-0.06%
2020/02/04	3	42.80	2	42.70	42.80	1	2,321	0.04%
2020/02/03	2	41.40	1	41.40	42.00	1	2,290	0.04%
2020/01/31	0	0.00	7	41.55	42.00	-7	2,248	-0.31%
2020/01/30	2	42.50	1	42.20	42.05	1	2,186	0.05%
2020/01/20	5	47.26	2	47.00	46.70	3	2,126	0.14%
2020/01/17	3	45.03	2	45.50	46.20	1	1,968	0.05%
2020/01/16	5	43.80	0	0.00	43.85	5	1,860	0.27%
2020/01/14	20	42.90	0	0.00	42.90	20	1,789	1.12%
2020/01/13	0	42.25	6	42.20	42.25	-6	1,758	-0.34%
2020/01/10	1	41.80	1	41.80	42.35	0	1,735	0.00%
2020/01/09	21	43.58	11	42.31	42.25	10	1,714	0.58%
2020/01/08	6	43.15	3	42.92	42.95	3	1,642	0.18%
2020/01/07	4	41.88	3	41.90	42.00	1	1,576	0.06%
2020/01/06	0	0.00	1	43.20	42.75	-1	1,542	-0.06%
2020/01/02	3	42.68	3	43.20	42.75	0	1,468	0.00%
2019/12/30	2	42.60	1	41.85	41.85	1	1,404	0.07%
2019/12/27	7	43.09	7	42.76	42.60	0	1,377	0.00%
2019/12/26	1	42.20	1	42.10	42.35	0	1,289	0.00%
2019/12/24	4	41.54	24	41.78	41.75	-20	1,240	-1.61%
2019/12/23	24	42.68	3	42.22	42.45	21	1,199	1.75%
2019/12/20	0	0.00	1	42.00	41.70	-1	1,129	-0.09%
2019/12/19	4	41.45	2	41.73	41.45	2	1,099	0.18%
2019/12/18	14	42.68	14	42.61	41.70	0	1,028	0.00%
2019/12/17	19	40.87	21	41.53	41.60	-2	834	-0.24%
2019/12/11	1	37.90	1	38.05	38.05	0	594	0.00%
2019/12/09	0	0.00	2	37.53	37.50	-2	572	-0.35%
2019/12/06	5	37.86	1	37.95	37.55	4	563	0.71%
2019/12/05	1	37.90	0	0.00	38.30	1	528	0.19%
2019/11/25	1	36.70	0	0.00	36.15	1	472	0.21%
2019/11/13	2	36.05	0	0.00	35.75	2	427	0.47%
2019/11/11	0	0.00	16	35.02	35.00	-16	413	-3.87%
2019/11/07	1	36.45	1	36.15	36.00	0	389	0.00%
2019/11/06	1	36.10	6	35.91	36.00	-5	377	-1.33%
2019/11/05	27	37.39	52	37.35	36.35	-25	355	-7.03%
2019/11/04	0	0.00	9	35.85	35.85	-9	239	-3.75%
2019/11/01	1	32.50	0	0.00	32.60	1	201	0.50%
2019/10/23	9	32.20	0	0.00	32.20	9	253	3.56%
2019/10/02	0	0.00	1	31.70	31.85	-1	324	-0.31%
2019/09/09	0	0.00	1	33.45	33.20	-1	366	-0.27%
2019/09/06	2	33.75	2	33.65	33.65	0	362	0.00%
2019/09/04	20	33.15	0	0.00	33.10	20	348	5.74%
2019/09/02	3	32.77	0	0.00	33.00	3	335	0.89%
2019/08/29	3	32.95	0	0.00	32.85	3	330	0.91%
2019/08/27	6	32.98	0	0.00	33.00	6	326	1.84%
2019/08/23	0	0.00	5	32.59	32.90	-5	320	-1.56%
2019/08/22	16	33.37	1	33.15	32.80	15	314	4.77%
2019/08/21	0	0.00	2	33.10	32.70	-2	296	-0.67%
2019/08/20	0	0.00	1	32.15	32.10	-1	288	-0.35%
2019/08/15	3	31.13	0	0.00	31.70	3	285	1.05%
2019/08/12	1	31.20	0	0.00	31.10	1	285	0.35%
2019/08/08	1	31.05	0	0.00	31.20	1	284	0.35%
2019/08/02	1	31.80	0	0.00	31.65	1	287	0.35%
2019/07/31	1	32.90	0	0.00	32.90	1	285	0.35%
2019/07/30	7	33.37	2	33.30	32.95	5	283	1.77%
2019/07/16	0	0.00	1	32.30	32.10	-1	239	-0.42%
2019/07/12	1	32.50	0	0.00	32.40	1	226	0.44%
2019/07/09	0	0.00	2	30.85	30.90	-2	184	-1.08%
2019/07/08	2	31.10	0	0.00	31.25	2	186	1.07%
2019/06/26	16	32.90	0	0.00	32.90	16	172	9.26%
2019/06/25	16	32.95	0	0.00	32.95	16	164	9.70%
2019/06/21	3	33.25	0	0.00	33.15	3	160	1.87%
2019/06/20	18	32.75	0	0.00	32.90	18	161	11.16%
2019/06/19	14	32.20	0	0.00	32.35	14	162	8.61%
2019/06/18	1	32.00	0	0.00	32.05	1	164	0.61%
2019/06/14	1	31.90	0	0.00	32.00	1	167	0.60%
2019/05/31	15	32.59	0	0.00	32.55	15	319	4.69%
2019/05/17	3	31.95	0	0.00	31.80	3	465	0.64%
2019/05/06	13	33.90	0	0.00	33.70	13	459	2.83%
2019/05/03	16	34.10	0	0.00	34.15	16	456	3.51%
2019/04/30	0	0.00	4	33.70	33.75	-4	453	-0.88%
2019/04/17	3	34.35	0	0.00	34.35	3	444	0.68%
2019/04/12	10	34.00	2	34.00	34.00	8	440	1.82%
2019/04/11	10	34.35	0	0.00	34.10	10	437	2.29%
2019/04/08	5	34.25	0	0.00	34.25	5	428	1.17%
2019/04/02	10	34.00	0	0.00	34.00	10	426	2.35%
2019/03/26	1	34.10	0	0.00	34.25	1	417	0.24%
2019/03/22	9	34.75	0	0.00	34.50	9	412	2.18%
2019/03/21	101	34.55	0	0.00	34.65	101	407	24.78%	大買/鉅額交易
2019/03/19	25	34.30	0	0.00	34.25	25	402	6.20%
2019/03/12	62	33.98	2	33.90	33.85	60	396	15.13%
2019/03/11	0	0.00	2	33.85	33.85	-2	394	-0.51%
2019/03/08	1	33.75	1	33.90	34.00	0	390	0.00%
2019/03/07	11	35.00	1	34.75	34.35	10	379	2.64%
2019/03/06	0	0.00	63	36.02	36.10	-63	352	-17.85%
2019/03/05	1	35.05	3	34.95	35.70	-2	277	-0.72%
2019/03/04	3	34.62	12	34.72	34.90	-9	249	-3.61%
2019/02/27	2	34.30	5	34.12	34.25	-3	231	-1.29%
2019/02/22	0	0.00	3	33.43	33.00	-3	171	-1.75%
2019/02/20	6	31.35	0	0.00	31.30	6	142	4.22%
2018/12/27	0	0.00	1	28.60	28.60	-1	206	-0.48%
2018/12/20	55	28.50	0	0.00	28.55	55	214	25.59%
2018/10/26	0	0.00	1	24.90	25.00	-1	238	-0.42%
2018/10/12	2	27.50	0	0.00	27.75	2	229	0.87%
2018/09/13	3	33.90	0	0.00	33.80	3	322	0.93%
2018/09/07	2	35.75	0	0.00	35.60	2	329	0.61%
2018/08/09	0	0.00	1	36.55	36.60	-1	565	-0.18%
2018/08/03	0	0.00	1	37.10	37.15	-1	632	-0.16%
2018/08/01	1	37.45	0	0.00	37.40	1	633	0.16%
2018/07/26	0	0.00	1	37.15	37.30	-1	634	-0.16%
2018/07/09	1	36.30	0	0.00	36.20	1	671	0.15%
2018/07/04	0	37.30	0	0.00	37.20	0	668	0.00%
2018/07/02	0	0.00	1	37.70	37.65	-1	669	-0.15%
2018/06/29	1	37.60	1	37.55	37.50	0	669	0.00%
2018/06/28	1	37.55	0	0.00	37.55	1	671	0.15%
2018/06/27	2	37.85	0	0.00	37.75	2	671	0.30%
2018/06/22	25	40.20	0	0.00	40.15	25	617	4.05%
2018/06/20	0	0.00	1	40.40	40.35	-1	617	-0.16%
2018/06/19	1	40.60	0	0.00	40.55	1	632	0.16%
2018/06/15	0	0.00	2	41.15	41.10	-2	639	-0.31%
2018/06/12	0	0.00	5	41.15	40.95	-5	661	-0.76%
2018/06/11	0	0.00	10	41.10	41.10	-10	656	-1.52%
2018/06/07	5	40.55	0	0.00	40.60	5	669	0.75%
2018/06/04	1	41.45	8	41.49	41.55	-7	682	-1.03%
2018/06/01	0	0.00	9	41.51	41.35	-9	723	-1.24%
2018/05/31	23	41.46	7	41.39	41.50	16	748	2.14%
2018/05/30	0	0.00	2	40.55	40.85	-2	710	-0.28%
2018/05/29	1	40.85	0	0.00	40.80	1	709	0.14%
2018/05/25	1	40.40	1	40.55	40.35	0	734	0.00%
2018/05/24	1	40.65	0.7	40.55	40.65	0.3	769	0.04%
2018/05/23	2	40.83	1	40.65	40.70	1	769	0.13%
2018/05/22	1	40.80	0	0.00	40.50	1	750	0.13%
2018/05/17	2	40.70	2	40.63	40.30	0	728	0.00%
2018/05/16	0	0.00	1	40.15	40.60	-1	700	-0.14%
2018/04/25	1	38.15	0	0.00	38.70	1	644	0.16%
2018/04/18	1	39.90	0	0.00	39.70	1	637	0.16%
2018/04/09	0	0.00	2	40.00	39.95	-2	651	-0.31%
2018/04/03	0	0.00	10	39.80	40.10	-10	647	-1.54%
2018/04/02	0	0.00	1	40.00	40.05	-1	644	-0.16%
2018/03/27	1	40.90	0	0.00	40.60	1	647	0.15%
2018/03/21	0	0.00	38	41.04	41.00	-38	612	-6.21%
2018/03/13	10	40.40	0	0.00	40.45	10	561	1.78%
2018/03/12	2.3	40.09	0	0.00	40.05	2.3	550	0.42%
2018/03/09	0	0.00	2	40.40	40.05	-2	545	-0.37%
2018/03/07	2	40.85	2	40.70	39.80	0	520	0.00%
2018/03/02	0	0.00	4	39.45	39.45	-4	454	-0.88%
2018/03/01	0	0.00	1	39.65	39.70	-1	455	-0.22%
2018/02/27	2	39.65	57.2	39.73	39.50	-55.1	452	-12.19%
2018/02/26	0	0.00	1	39.10	39.65	-1	417	-0.24%
2018/02/22	1	37.95	0	0.00	37.90	1	391	0.26%
2018/02/07	0	0.00	3	36.50	36.50	-3	469	-0.64%
2018/02/06	1	37.50	0	0.00	35.95	1	474	0.21%
2018/02/02	0	0.00	1	38.15	38.25	-1	497	-0.20%
2018/02/01	1	38.30	20	38.30	38.30	-19	522	-3.64%
2018/01/31	0.3	38.25	0	0.00	38.25	0.3	557	0.06%
2018/01/29	2	38.45	0	0.00	38.45	2	655	0.31%
2018/01/24	2	38.80	0	0.00	38.65	2	663	0.30%
2018/01/22	3	38.55	0	0.00	38.55	3	665	0.45%
2018/01/05	0	0.00	10	39.05	38.90	-10	670	-1.49%