宜特 (3289)-合庫-西台中券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
125.0
漲跌
▲4.5
漲幅
+3.73%
成交量
1,461張
產業
上櫃其他電子類股▼0.13%
337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

宜特 (3289)籌碼相關－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/04/23	0	0.00	1	119.00	120.50	-1	4,505	-0.02%
2024/04/17	0	0.00	1	135.50	134.50	-1	4,462	-0.02%
2024/04/15	1	130.00	2	137.00	129.50	-1	4,360	-0.02%
2024/04/12	1	137.50	2.2	137.23	138.50	-1.2	4,187	-0.03%
2024/04/10	0.1	132.00	0	0.00	130.00	0.1	3,983	0.00%
2024/04/08	0.2	134.00	1	132.00	133.50	-0.8	3,914	-0.02%
2024/04/03	0	0.00	10	133.00	132.50	-10	3,837	-0.26%
2024/04/02	4.5	133.11	12	132.75	132.00	-7.5	3,768	-0.20%
2024/04/01	11	128.09	1	129.00	129.00	10	3,688	0.27%
2024/03/29	1	124.50	0	0.00	123.50	1	3,630	0.03%
2024/03/26	1	118.50	1	119.50	119.00	0	3,576	0.00%
2024/03/19	1	125.50	0	0.00	124.00	1	3,541	0.03%
2024/03/13	2	123.00	3	123.00	119.00	-1	3,390	-0.03%
2024/03/08	10	129.00	1	126.00	125.50	9	3,264	0.28%
2024/03/07	2.3	130.83	0	0.00	129.50	2.3	3,175	0.07%
2024/03/05	4.2	133.29	2	132.25	133.50	2.2	3,043	0.07%
2024/03/04	3	135.17	2	138.50	141.00	1	2,840	0.04%
2024/03/01	0	0.00	10	128.50	128.50	-10	2,607	-0.38%
2024/02/29	11	129.95	0	0.00	131.00	11	2,548	0.43%
2024/02/27	0	0.00	20	128.50	128.00	-20	2,481	-0.81%
2024/02/23	0	0.00	1.1	131.45	130.50	-1.1	2,410	-0.05%
2024/02/22	12.1	134.42	0	0.00	134.00	12.1	2,349	0.52%
2024/02/21	0	0.00	2	129.00	126.00	-2	2,169	-0.09%
2024/02/20	3	124.00	0	0.00	126.50	3	2,056	0.15%
2024/02/19	2	128.00	0	0.00	129.50	2	1,975	0.10%
2024/02/15	1	133.50	1	136.00	136.00	0	1,766	0.00%
2024/02/05	8	124.50	8.2	126.96	126.00	-0.2	1,597	-0.01%
2024/02/02	11	121.95	7.5	121.97	123.00	3.5	1,456	0.24%
2024/02/01	7	116.14	5	117.90	117.50	2	1,250	0.16%
2024/01/31	1	106.00	0.2	108.50	108.50	0.8	1,071	0.07%
2024/01/30	1	101.00	3	105.17	106.50	-2	972	-0.21%
2024/01/29	1	97.10	1	97.50	97.50	0	837	0.00%
2024/01/23	1	98.20	0	0.00	97.70	1	822	0.12%
2024/01/18	2	94.65	2	93.70	93.70	0	781	0.00%
2024/01/15	1	96.60	1	97.40	98.00	0	730	0.00%
2023/12/22	0.1	91.44	0	0.00	91.00	0.1	796	0.01%
2023/12/20	0.1	94.00	0	0.00	94.00	0.1	800	0.01%
2023/12/15	7	94.20	7	94.00	93.50	0	849	0.00%
2023/12/12	1	91.00	0	0.00	90.30	1	821	0.12%
2023/11/24	0.1	91.45	0	0.00	91.20	0.1	1,043	0.01%
2023/11/23	0.4	93.35	5	93.30	92.50	-4.6	1,064	-0.43%
2023/11/22	0	0.00	5	93.50	94.50	-5	1,083	-0.46%
2023/11/21	0	0.00	2	89.90	89.80	-2	1,120	-0.18%
2023/11/20	0.1	89.55	0	0.00	89.40	0.1	1,191	0.01%
2023/11/15	5	89.16	0	0.00	89.30	5	1,216	0.41%
2023/11/06	0	0.00	2	90.15	90.30	-2	1,326	-0.15%
2023/11/01	0	0.00	2	84.90	85.50	-2	1,435	-0.14%
2023/10/31	0	0.00	2	84.10	84.10	-2	1,456	-0.14%
2023/10/27	0	0.00	3	85.30	85.50	-3	1,676	-0.18%
2023/10/26	3	85.30	0	0.00	85.00	3	1,833	0.16%
2023/10/19	0	0.00	1	86.20	85.80	-1	2,360	-0.04%
2023/10/18	1	83.80	0	0.00	84.10	1	2,483	0.04%
2023/10/17	5	87.46	0	0.00	85.80	5	3,058	0.16%
2023/10/16	1	88.80	0	0.00	87.60	1	3,220	0.03%
2023/10/13	2	89.30	0	0.00	89.00	2	3,282	0.06%
2023/10/11	4	90.13	0	0.00	89.00	4	3,403	0.12%
2023/10/05	0	0.00	2	91.50	91.50	-2	3,640	-0.05%
2023/10/04	2	90.45	0	0.00	90.30	2	3,720	0.05%
2023/10/02	0	0.00	1	92.50	94.00	-1	3,934	-0.03%
2023/09/26	1	91.30	2	92.95	91.20	-1	4,419	-0.02%
2023/09/21	2	90.50	0	0.00	91.50	2	4,663	0.04%
2023/09/20	1	93.80	0	0.00	93.80	1	4,696	0.02%
2023/09/19	1	97.20	0	0.00	97.10	1	4,869	0.02%
2023/09/14	1	97.70	1	100.00	101.00	0	4,999	0.00%
2023/09/13	0	0.00	2	96.60	97.00	-2	5,012	-0.04%
2023/09/07	0	0.00	2	106.00	106.00	-2	5,134	-0.04%
2023/09/04	0	0.00	1	103.00	103.50	-1	5,213	-0.02%
2023/09/01	1	105.00	0	0.00	103.00	1	5,299	0.02%
2023/08/30	4	107.88	2	106.25	106.00	2	5,287	0.04%
2023/08/25	3	109.83	0	0.00	111.00	3	5,274	0.06%
2023/08/24	1	108.50	2	110.00	110.50	-1	5,247	-0.02%
2023/08/22	2	102.00	0	0.00	102.50	2	5,245	0.04%
2023/08/17	0	0.00	1	106.00	106.50	-1	5,234	-0.02%
2023/08/16	0	0.00	1	101.50	103.50	-1	5,224	-0.02%
2023/08/15	2	104.25	1	103.50	103.00	1	5,236	0.02%
2023/08/11	2	104.75	1	105.00	103.00	1	5,230	0.02%
2023/08/10	0	0.00	1	104.50	104.50	-1	5,229	-0.02%
2023/08/08	2	115.50	2	114.50	114.50	0	5,194	0.00%
2023/08/04	0	0.00	2	112.50	113.00	-2	5,138	-0.04%
2023/07/31	0.2	114.00	6	115.50	112.50	-5.8	4,930	-0.12%
2023/07/28	13	113.92	18	115.67	117.50	-5	4,786	-0.10%
2023/07/27	11	105.36	8	108.31	109.00	3	4,531	0.07%
2023/07/26	5	105.10	1	103.50	103.50	4	4,500	0.09%
2023/07/24	4	105.00	9	105.72	107.00	-5	4,508	-0.11%
2023/07/21	2	107.00	14	107.61	108.00	-12	4,467	-0.27%
2023/07/20	19	122.05	7	128.29	114.50	12	4,378	0.27%
2023/07/19	1	119.50	1	126.00	127.00	0	3,801	0.00%
2023/07/17	1	118.50	3	119.67	119.00	-2	3,642	-0.05%
2023/07/13	1	114.00	1	115.00	117.50	0	3,582	0.00%
2023/07/12	3	118.33	2	114.75	114.00	1	3,620	0.03%
2023/07/11	2	116.00	1	115.00	117.00	1	3,709	0.03%
2023/07/10	2	115.75	2	116.00	115.00	0	3,728	0.00%
2023/07/07	2	113.50	10	112.90	114.00	-8	3,635	-0.22%
2023/07/06	2	117.00	4	116.00	116.00	-2	3,553	-0.06%
2023/07/05	23	114.54	17	113.76	114.50	6	3,451	0.17%
2023/07/04	3	111.50	1	108.50	110.00	2	3,262	0.06%
2023/07/03	9	101.40	8	101.06	103.00	1	3,146	0.03%
2023/06/30	1	95.20	1	96.00	97.20	0	2,999	0.00%
2023/06/29	1	94.50	2	93.85	94.80	-1	2,954	-0.03%
2023/06/28	1	95.50	1	94.20	93.30	0	2,944	0.00%
2023/06/27	1	94.60	1	92.50	92.40	0	2,919	0.00%
2023/06/26	11	93.75	5	95.00	92.50	6	2,783	0.22%
2023/06/21	1	93.80	1	94.60	93.80	0	2,756	0.00%
2023/06/20	0	0.00	4	90.30	90.70	-4	2,730	-0.15%
2023/06/16	1	93.40	1	93.10	93.00	0	2,718	0.00%
2023/06/13	1	93.10	1	92.00	91.70	0	2,717	0.00%
2023/06/12	1	90.90	0	0.00	90.00	1	2,702	0.04%
2023/06/09	1	91.80	2	90.70	90.90	-1	2,706	-0.04%
2023/06/08	1	92.20	1	90.20	88.70	0	2,793	0.00%
2023/06/07	1	90.30	2	91.25	91.90	-1	2,810	-0.04%
2023/06/06	1	89.00	1	87.50	87.10	0	2,993	0.00%
2023/06/05	0	0.00	1	88.50	88.60	-1	3,168	-0.03%
2023/06/02	0	0.00	1	88.10	87.60	-1	3,175	-0.03%
2023/06/01	1	87.70	0	0.00	87.90	1	3,210	0.03%
2023/05/31	2	88.50	1	88.60	89.20	1	3,219	0.03%
2023/05/30	1	88.30	1	86.50	86.00	0	3,179	0.00%
2023/05/26	1	84.50	1	84.10	84.10	0	3,125	0.00%
2023/05/25	1	83.00	0	0.00	82.90	1	3,114	0.03%
2023/05/22	6	82.98	1	82.40	82.40	5	3,214	0.16%
2023/05/18	1	81.90	1	81.00	81.00	0	3,267	0.00%
2023/05/17	4	80.38	1	80.50	80.50	3	3,282	0.09%
2023/05/12	0	0.00	1	81.70	81.00	-1	3,517	-0.03%
2023/05/11	1	80.70	0	0.00	80.30	1	3,568	0.03%
2023/05/10	0	0.00	1	81.90	81.90	-1	3,587	-0.03%
2023/05/09	0	0.00	2	82.50	82.50	-2	3,665	-0.05%
2023/04/27	1	78.40	0	0.00	77.80	1	3,926	0.03%
2023/04/21	0	0.00	20	84.35	84.60	-20	3,935	-0.51%
2023/04/18	0	0.00	10	89.55	90.00	-10	3,938	-0.25%
2023/04/17	30	92.37	0	0.00	92.10	30	3,903	0.77%
2023/04/13	2	90.05	2	91.60	91.60	0	3,625	0.00%
2023/04/12	1	87.00	1	88.00	88.00	0	3,551	0.00%
2023/04/07	1	86.20	3	86.00	86.20	-2	3,573	-0.06%
2023/04/06	1	87.60	0	0.00	85.90	1	3,582	0.03%
2023/03/23	1	92.50	1	93.10	92.50	0	3,683	0.00%
2023/03/15	1	93.70	0	0.00	93.00	1	5,259	0.02%
2023/03/10	2	94.70	4	91.65	92.00	-2	5,539	-0.04%
2023/03/09	12	98.92	24	95.65	94.00	-12	5,539	-0.22%
2023/03/08	7	94.06	7	94.56	96.80	0	5,296	0.00%
2023/03/03	2	88.25	0	0.00	88.80	2	5,284	0.04%
2023/02/24	1	86.70	0	0.00	85.50	1	5,582	0.02%
2023/02/21	1	87.50	0	0.00	87.10	1	5,888	0.02%
2023/02/20	4	88.60	0	0.00	89.00	4	5,973	0.07%
2023/02/16	0	0.00	2	86.10	85.80	-2	6,038	-0.03%
2023/02/13	6	85.95	2	86.10	84.40	4	6,236	0.06%
2023/02/10	10	92.60	14	91.54	91.90	-4	6,272	-0.06%
2023/02/09	2	91.80	2	90.60	90.60	0	6,509	0.00%
2023/02/08	0	0.00	6	90.70	90.30	-6	6,663	-0.09%
2023/02/07	28	90.25	12	90.65	90.80	16	6,698	0.24%
2023/02/06	0	0.00	10	85.80	87.20	-10	6,843	-0.15%
2023/02/02	0	0.00	1	88.50	88.40	-1	7,405	-0.01%
2023/01/31	1	83.50	7	85.36	85.60	-6	7,414	-0.08%
2023/01/30	7	83.14	9	82.22	83.10	-2	7,395	-0.03%
2023/01/17	0	0.00	1	76.20	76.70	-1	7,374	-0.01%
2023/01/13	1	77.40	0	0.00	75.10	1	7,537	0.01%
2023/01/12	0	0.00	1	75.50	76.60	-1	7,657	-0.01%
2023/01/11	1	78.60	0	0.00	76.50	1	7,780	0.01%
2023/01/03	1	72.90	1	70.20	75.30	0	8,244	0.00%
2022/12/30	8	72.33	7	71.79	70.20	1	8,285	0.01%
2022/12/29	3	70.80	3	71.33	71.70	0	8,282	0.00%
2022/12/27	5	74.74	4	75.70	74.10	1	8,457	0.01%
2022/12/26	1	76.10	0	0.00	75.30	1	8,522	0.01%
2022/12/22	11	77.86	11	78.40	76.50	0	8,674	0.00%
2022/12/21	4	76.55	0	0.00	76.50	4	8,712	0.05%
2022/12/20	1	81.40	1	79.00	77.50	0	8,722	0.00%
2022/12/19	12	78.50	12	78.45	79.00	0	8,723	0.00%
2022/12/15	14	80.39	14	80.73	80.20	0	8,831	0.00%
2022/12/14	1	81.20	1	81.30	81.50	0	8,811	0.00%
2022/12/13	2	81.25	2	80.90	80.00	0	8,819	0.00%
2022/12/12	0	0.00	4	87.53	81.80	-4	8,830	-0.05%
2022/12/09	8	92.20	11	92.32	90.30	-3	8,649	-0.03%
2022/12/08	3	88.00	6	86.52	88.50	-3	8,305	-0.04%
2022/12/07	14	84.72	5	79.68	80.50	9	8,171	0.11%
2022/12/06	10	84.29	15	85.43	84.60	-5	7,980	-0.06%
2022/12/05	2	83.50	4	81.30	81.80	-2	7,737	-0.03%
2022/12/02	7	82.13	10	81.45	81.30	-3	7,628	-0.04%
2022/12/01	0	0.00	3	79.20	78.30	-3	7,507	-0.04%
2022/11/29	32	77.27	29	77.24	76.80	3	7,477	0.04%
2022/11/28	21	79.15	21	79.70	78.10	0	7,465	0.00%
2022/11/25	3	81.50	1	82.40	80.00	2	7,465	0.03%
2022/11/24	5	84.44	1	85.60	83.70	4	7,453	0.05%
2022/11/23	3	84.57	0	0.00	84.60	3	7,340	0.04%
2022/11/22	1	81.10	1	82.60	80.50	0	7,222	0.00%
2022/11/21	3	86.53	3	85.50	83.40	0	7,191	0.00%
2022/11/18	12	84.30	0	0.00	83.40	12	7,036	0.17%
2022/11/17	0	0.00	1	83.00	82.60	-1	7,000	-0.01%
2022/11/16	14	78.56	15	79.07	81.50	-1	6,954	-0.01%
2022/11/15	3	78.07	1	77.30	78.70	2	6,830	0.03%
2022/11/14	0	0.00	11	79.71	78.40	-11	6,761	-0.16%
2022/11/11	45	82.31	47	81.64	80.00	-2	6,693	-0.03%
2022/11/10	15	80.22	23	79.68	80.90	-8	6,573	-0.12%
2022/11/09	31	81.53	26	81.26	81.20	5	6,485	0.08%
2022/11/08	44	81.13	47	81.50	81.00	-3	6,368	-0.05%
2022/11/07	6	82.83	6	82.52	81.50	0	6,185	0.00%
2022/11/04	25	76.98	21	75.83	78.80	4	5,887	0.07%
2022/11/03	37	74.97	35	75.58	75.50	2	5,665	0.04%
2022/11/02	71	78.19	60	76.58	76.40	11	5,580	0.20%
2022/11/01	9	79.47	8	79.24	81.70	1	5,354	0.02%
2022/10/31	3	76.17	2	75.40	78.50	1	4,889	0.02%
2022/10/28	8	72.91	7	73.83	71.40	1	4,725	0.02%
2022/10/27	5	73.78	5	74.14	74.20	0	4,646	0.00%
2022/10/26	3	69.63	4	70.55	71.70	-1	4,562	-0.02%
2022/10/25	1	72.60	0	0.00	71.00	1	4,479	0.02%
2022/10/24	5	70.26	5	70.64	71.40	0	4,378	0.00%
2022/10/21	6	68.97	7	68.61	68.00	-1	4,276	-0.02%
2022/10/20	13	70.56	12	70.43	69.50	1	4,190	0.02%
2022/10/19	2	75.65	1	76.40	74.80	1	4,056	0.02%
2022/10/18	2	73.70	9	75.03	76.50	-7	3,905	-0.18%
2022/10/17	3	70.20	3	70.10	73.00	0	3,671	0.00%
2022/10/12	0	0.00	1	65.50	63.90	-1	3,405	-0.03%
2022/10/11	3	72.43	1	69.50	69.50	2	3,310	0.06%
2022/10/07	1	75.90	8	77.08	77.20	-7	3,209	-0.22%
2022/10/06	0	0.00	10	74.90	75.10	-10	3,099	-0.32%
2022/10/05	0	0.00	6	75.00	74.70	-6	3,066	-0.20%
2022/10/04	41	76.63	16	76.18	75.60	25	2,987	0.84%
2022/09/30	5	73.70	0	0.00	74.20	5	2,715	0.18%
2022/09/29	0	0.00	30	71.73	73.20	-30	2,584	-1.16%
2022/09/28	1	69.80	1	68.70	68.90	0	2,476	0.00%
2022/09/27	2	72.90	2	71.20	73.50	0	2,392	0.00%
2022/09/26	1	70.70	4	69.50	68.60	-3	2,313	-0.13%
2022/09/22	0	0.00	1	76.00	77.00	-1	2,146	-0.05%
2022/09/20	3	75.53	3	73.77	74.70	0	2,020	0.00%
2022/09/19	1	72.60	0	0.00	72.50	1	1,891	0.05%
2022/09/15	3	75.17	3	73.73	74.90	0	1,618	0.00%
2022/09/14	1	73.30	6	70.08	74.50	-5	1,399	-0.36%
2022/09/13	2	69.75	23	69.71	70.60	-21	1,183	-1.77%
2022/09/12	0	0.00	10	66.60	66.60	-10	1,036	-0.96%
2022/09/08	0	0.00	2	64.70	64.90	-2	1,008	-0.20%
2022/09/06	1	66.50	1	66.90	64.30	0	977	0.00%
2022/09/05	1	66.00	21	66.73	67.00	-20	920	-2.17%
2022/09/02	10	66.85	10	68.05	68.10	0	885	0.00%
2022/09/01	22	68.30	10	67.91	66.70	12	835	1.44%
2022/08/31	45	64.72	0	0.00	67.40	45	743	6.05%
2022/08/29	0	0.00	2	62.75	64.00	-2	618	-0.32%
2022/08/25	1	62.00	1	62.40	63.50	0	529	0.00%
2022/08/24	1	60.90	3	61.83	62.50	-2	493	-0.41%
2022/08/23	16	58.03	16	59.28	61.20	0	415	0.00%
2022/08/22	0	0.00	1	56.30	56.10	-1	358	-0.28%
2022/08/17	0	0.00	6	55.52	54.90	-6	348	-1.72%
2022/08/16	1	55.00	5	55.48	55.50	-4	343	-1.17%
2022/08/15	0	0.00	5	55.94	55.60	-5	335	-1.49%
2022/08/11	10	55.00	0	0.00	54.40	10	291	3.43%
2022/08/02	0	0.00	5	52.50	52.90	-5	251	-1.99%
2022/07/28	0	0.00	30	54.33	54.00	-30	243	-12.31%
2022/07/25	0	0.00	1	53.60	54.00	-1	230	-0.43%
2022/07/22	1	54.30	0	0.00	53.30	1	226	0.44%
2022/07/21	3	52.50	3	52.80	53.50	0	212	0.00%
2022/07/20	41	53.78	1	53.30	53.70	40	203	19.65%
2022/07/19	0	0.00	1	52.80	53.30	-1	166	-0.60%
2022/07/18	0	0.00	6	49.03	48.50	-6	148	-4.04%
2022/07/15	0	0.00	20	48.13	48.40	-20	148	-13.43%
2022/07/01	1	48.50	0	0.00	47.05	1	191	0.52%
2022/06/23	1	49.25	0	0.00	49.35	1	229	0.44%
2022/06/15	0	0.00	4	53.05	52.40	-4	260	-1.53%
2022/05/17	0	0.00	2	49.80	50.60	-2	280	-0.71%
2022/05/16	2	50.50	1	50.40	50.40	1	280	0.36%
2022/05/13	1	48.40	0	0.00	48.40	1	280	0.36%
2022/05/10	0	0.00	14	48.10	48.25	-14	284	-4.92%
2022/04/27	1	48.70	0	0.00	49.00	1	300	0.33%
2022/04/26	0	0.00	3	49.80	49.70	-3	300	-1.00%
2022/04/13	0	0.00	1	53.00	53.20	-1	320	-0.31%
2022/03/25	0	0.00	2	53.50	53.80	-2	273	-0.73%
2022/03/24	0	0.00	7	53.53	53.90	-7	266	-2.63%
2022/03/23	0	0.00	5	53.10	53.00	-5	259	-1.93%
2022/03/21	1	52.90	0	0.00	52.70	1	253	0.39%
2022/03/16	0	0.00	1	50.00	50.00	-1	236	-0.42%
2022/03/09	3	46.87	0	0.00	47.15	3	253	1.18%
2022/03/07	1	47.80	0	0.00	47.50	1	266	0.38%
2022/02/18	0	0.00	1	49.50	50.10	-1	520	-0.19%
2022/02/14	2	50.00	0	0.00	49.80	2	609	0.33%
2022/01/26	20	49.90	0	0.00	49.50	20	620	3.22%
2022/01/25	10	49.95	0	0.00	49.85	10	619	1.61%
2022/01/21	2	50.70	0	0.00	50.10	2	617	0.32%
2022/01/19	1	51.70	0	0.00	51.60	1	619	0.16%
2022/01/18	23	51.87	19	51.40	51.40	4	620	0.64%
2022/01/11	2	50.65	0	0.00	50.60	2	638	0.31%
2022/01/07	1	51.60	0	0.00	51.40	1	642	0.16%
2021/12/24	1	51.60	0	0.00	52.00	1	614	0.16%
2021/12/23	2	52.30	0	0.00	52.60	2	609	0.33%
2021/12/22	0	0.00	2	53.90	53.00	-2	605	-0.33%
2021/12/15	5	52.38	0	0.00	52.30	5	591	0.85%
2021/12/14	1	51.50	0	0.00	51.50	1	591	0.17%
2021/12/10	1	53.00	0	0.00	52.80	1	584	0.17%
2021/12/08	3	53.10	0	0.00	53.00	3	582	0.52%
2021/12/01	0	0.00	1	56.80	57.00	-1	581	-0.17%
2021/11/30	2	56.20	0	0.00	56.30	2	579	0.35%
2021/11/19	1	57.10	30	56.95	57.50	-29	523	-5.54%
2021/11/18	0	0.00	6	59.37	58.00	-6	493	-1.22%
2021/11/17	15	57.97	1	58.50	58.50	14	437	3.20%
2021/11/16	20	56.60	16	54.96	56.50	4	363	1.10%
2021/11/15	0	0.00	2	54.30	53.80	-2	312	-0.64%
2021/11/12	0	0.00	1	54.20	54.30	-1	307	-0.33%
2021/10/21	0	0.00	3	51.90	51.80	-3	302	-0.99%
2021/10/13	0	0.00	5	46.20	46.10	-5	296	-1.69%
2021/08/11	2	48.80	0	0.00	48.50	2	485	0.41%
2021/07/29	1	50.50	0	0.00	50.80	1	570	0.18%
2021/07/20	2	51.50	0	0.00	51.20	2	637	0.31%
2021/07/19	0	0.00	5	52.90	52.00	-5	642	-0.78%
2021/07/16	0	0.00	2	52.60	52.60	-2	668	-0.30%
2021/07/15	3	54.60	0	0.00	54.50	3	707	0.42%
2021/07/14	9	54.39	10	55.65	55.50	-1	748	-0.13%
2021/07/12	3	54.80	3	55.17	54.70	0	744	0.00%
2021/07/06	15	54.03	1.3	53.66	54.30	13.7	791	1.73%
2021/06/29	0.1	52.50	0	0.00	52.00	0.1	969	0.01%
2021/06/25	1.2	53.14	1	53.40	53.10	0.2	976	0.02%
2021/06/04	1	50.50	0	0.00	50.30	1	1,022	0.10%
2021/06/02	0	0.00	3	49.90	50.40	-3	1,024	-0.29%
2021/06/01	0	0.00	3	50.50	50.80	-3	1,026	-0.29%
2021/05/19	0	0.00	5	45.19	45.60	-5	1,036	-0.48%
2021/05/17	4	42.50	0	0.00	41.40	4	1,040	0.38%
2021/05/13	2	43.20	9	44.08	43.95	-7	1,028	-0.68%
2021/05/12	1	43.50	0	0.00	43.80	1	1,024	0.10%
2021/05/11	1	49.95	0	0.00	48.00	1	1,004	0.10%
2021/05/04	5	51.84	0	0.00	52.10	5	1,005	0.50%
2021/04/29	2	56.20	2	56.30	56.20	0	990	0.00%
2021/04/27	0	0.00	5	55.18	55.60	-5	992	-0.50%
2021/04/26	5	55.20	0	0.00	54.80	5	998	0.50%
2021/04/22	5	56.50	0	0.00	54.70	5	1,008	0.50%
2021/04/21	10	58.10	10	57.90	57.50	0	990	0.00%
2021/04/20	1	57.90	16	56.63	58.40	-15	952	-1.58%
2021/04/14	2	54.70	2	53.90	54.90	0	940	0.00%
2021/04/13	0	0.00	1	56.50	55.30	-1	964	-0.10%
2021/04/12	5	56.40	5	57.20	56.40	0	981	0.00%
2021/04/09	2	57.55	25	57.44	57.30	-23	1,046	-2.20%
2021/04/08	10	54.10	18	55.24	57.10	-8	961	-0.83%
2021/04/01	0	0.00	1	52.50	52.50	-1	871	-0.11%
2021/03/31	0	0.00	3	52.90	52.60	-3	869	-0.35%
2021/03/30	3	51.60	0	0.00	51.80	3	859	0.35%
2021/03/26	2	51.50	0	0.00	51.50	2	858	0.23%
2021/03/24	1	51.00	0	0.00	51.00	1	858	0.12%
2021/03/19	0	0.00	1	51.20	51.10	-1	864	-0.12%
2021/03/17	0	0.00	1	52.80	52.60	-1	865	-0.12%
2021/03/16	2	52.50	10	52.80	52.90	-8	864	-0.92%
2021/03/15	3	50.30	0	0.00	50.70	3	853	0.35%
2021/03/10	0	0.00	5	51.60	51.60	-5	837	-0.60%
2021/03/09	12	51.17	2	52.20	52.20	10	840	1.19%
2021/03/02	0	0.00	2	52.75	53.10	-2	879	-0.23%
2021/02/26	0	0.00	5	52.52	52.30	-5	882	-0.57%
2021/02/25	5	53.10	0	0.00	53.00	5	884	0.57%
2021/02/24	6	54.03	0	0.00	53.60	6	884	0.68%
2021/02/22	0	0.00	10	55.15	55.00	-10	883	-1.13%
2021/02/19	5	54.70	5	53.42	54.50	0	876	0.00%
2021/02/18	0	0.00	5	53.14	53.20	-5	874	-0.57%
2021/02/17	5	52.30	0	0.00	52.80	5	875	0.57%
2021/02/05	0	0.00	8	50.70	50.70	-8	872	-0.92%
2021/02/04	0	0.00	2	51.00	51.10	-2	886	-0.23%
2021/02/03	1	51.10	0	0.00	51.00	1	888	0.11%
2021/02/02	0	0.00	3	51.10	51.40	-3	889	-0.34%
2021/02/01	2	50.85	2	51.00	51.20	0	883	0.00%
2021/01/29	2	52.00	36	52.44	51.80	-34	879	-3.87%
2021/01/27	3	54.10	3	54.40	54.20	0	869	0.00%
2021/01/21	0	0.00	5	55.44	53.80	-5	859	-0.58%
2021/01/20	0	0.00	5	54.60	54.60	-5	852	-0.59%
2021/01/19	1	57.50	1	58.30	56.90	0	837	0.00%
2021/01/15	0	0.00	1	56.00	56.00	-1	811	-0.12%
2021/01/14	2	57.30	4	57.30	57.10	-2	799	-0.25%
2021/01/13	7	56.40	3	56.30	56.20	4	791	0.51%
2021/01/12	0	0.00	5	57.70	55.60	-5	812	-0.62%
2021/01/08	2	58.20	2	59.20	58.10	0	782	0.00%
2021/01/07	0	0.00	3	58.70	58.70	-3	774	-0.39%
2021/01/06	5	58.50	15	59.75	58.30	-10	769	-1.30%
2021/01/05	7	61.34	1	61.60	61.00	6	740	0.81%
2021/01/04	62	61.99	101	62.33	62.30	-39	714	-5.46%	大賣/
2020/12/31	3	56.10	0	0.00	57.50	3	617	0.49%
2020/12/30	0	0.00	3	54.10	53.80	-3	590	-0.51%
2020/12/29	1	54.00	20	53.30	53.30	-19	590	-3.22%
2020/12/25	0	0.00	2	54.05	53.80	-2	595	-0.34%
2020/12/24	6	53.78	1	54.20	54.00	5	595	0.84%
2020/12/23	1	53.00	0	0.00	53.00	1	599	0.17%
2020/12/21	2	53.20	3	53.23	53.60	-1	633	-0.16%
2020/12/16	0	0.00	10	54.30	54.20	-10	653	-1.53%
2020/12/14	0	0.00	10	54.80	54.80	-10	648	-1.54%
2020/12/11	4	55.20	10	55.20	54.80	-6	659	-0.91%
2020/12/10	0	0.00	5	56.18	56.30	-5	664	-0.75%
2020/12/09	2	57.75	7	57.30	57.30	-5	678	-0.74%
2020/12/07	0	0.00	3	57.47	57.00	-3	684	-0.44%
2020/12/04	55	57.65	0	0.00	57.50	55	691	7.96%
2020/12/03	5	58.30	11	58.83	58.30	-6	695	-0.86%
2020/12/01	5	57.90	5	57.70	57.90	0	712	0.00%
2020/11/30	10	58.70	10	59.36	58.30	0	725	0.00%
2020/11/27	1	56.60	0	0.00	57.50	1	706	0.14%
2020/11/23	22	56.64	0	0.00	56.70	22	760	2.89%
2020/11/20	11	55.62	0	0.00	55.90	11	775	1.42%
2020/11/19	3	55.30	0	0.00	55.30	3	787	0.38%
2020/11/18	6	55.93	0	0.00	55.50	6	798	0.75%
2020/11/17	0	0.00	3	55.40	55.40	-3	822	-0.36%
2020/11/13	0	0.00	9	55.40	55.80	-9	899	-1.00%
2020/11/12	10	56.18	10	55.20	55.80	0	953	0.00%
2020/11/11	9	53.79	0	0.00	54.30	9	952	0.94%
2020/11/10	4	53.35	4	54.40	53.30	0	969	0.00%
2020/11/09	3.3	53.70	2	54.70	53.90	1.3	985	0.13%
2020/11/06	4	53.10	3	53.27	53.10	1	1,017	0.10%
2020/11/05	0	0.00	5	53.10	52.70	-5	1,099	-0.45%
2020/11/04	5	52.50	0	0.00	52.50	5	1,149	0.44%
2020/11/03	0	0.00	1	51.70	52.30	-1	1,194	-0.08%
2020/11/02	1	50.50	0	0.00	50.40	1	1,230	0.08%
2020/10/21	0	0.00	2	55.75	55.50	-2	1,767	-0.11%
2020/10/20	10	55.98	4	57.00	55.50	6	1,901	0.32%
2020/10/16	1	53.80	3	54.50	53.80	-2	2,053	-0.10%
2020/10/15	1	55.20	0	0.00	54.70	1	2,153	0.05%
2020/10/14	4	55.40	0	0.00	55.30	4	2,242	0.18%
2020/10/12	1	56.40	0	0.00	54.30	1	2,313	0.04%
2020/10/07	2	56.40	0	0.00	56.50	2	2,443	0.08%
2020/10/05	2	54.20	2	55.20	56.20	0	2,699	0.00%
2020/09/30	1	56.60	0	0.00	56.60	1	2,783	0.04%
2020/09/28	0	0.00	2	56.10	56.20	-2	2,958	-0.07%
2020/09/25	13	55.86	0	0.00	54.30	13	3,040	0.43%
2020/09/22	3	59.10	0	0.00	59.30	3	3,738	0.08%
2020/09/15	2	61.50	2	62.50	60.80	0	3,816	0.00%
2020/09/14	0	0.00	8	61.36	63.00	-8	3,826	-0.21%
2020/09/11	9	60.59	0	0.00	60.40	9	3,818	0.24%
2020/09/10	2	62.60	0	0.00	61.70	2	3,828	0.05%
2020/09/04	3	61.97	3	63.80	63.80	0	3,970	0.00%
2020/09/03	10	63.95	37	64.55	63.40	-27	3,987	-0.68%
2020/09/02	8	62.75	4	63.40	63.30	4	4,020	0.10%
2020/09/01	9	62.79	4	64.30	62.90	5	4,040	0.12%
2020/08/31	11	62.55	16	62.48	63.80	-5	4,040	-0.12%
2020/08/27	15	61.10	5	60.70	60.70	10	4,073	0.25%
2020/08/26	20	60.65	28	60.75	60.70	-8	4,097	-0.20%
2020/08/25	17	59.19	20	59.70	59.00	-3	4,114	-0.07%
2020/08/24	0	0.00	7	58.77	59.30	-7	4,220	-0.17%
2020/08/21	31	57.74	10	58.10	58.30	21	4,289	0.49%
2020/08/20	105	57.44	7	56.24	56.00	98	4,368	2.24%	大買/
2020/08/19	29	60.60	1	60.70	60.20	28	4,568	0.61%
2020/08/18	0	0.00	6	60.87	60.90	-6	4,743	-0.13%
2020/08/17	4	63.60	4	64.40	63.70	0	4,749	0.00%
2020/08/13	0	0.00	6	64.30	64.00	-6	4,789	-0.13%
2020/08/12	12	64.65	4	65.10	65.00	8	4,804	0.17%
2020/08/11	6	65.48	27	64.46	64.50	-21	4,799	-0.44%
2020/08/10	14	70.21	2	69.00	68.70	12	4,784	0.25%
2020/08/07	9	70.18	7	70.46	71.10	2	4,874	0.04%
2020/08/06	13	70.60	13	71.70	69.60	0	4,857	0.00%
2020/08/05	32	70.77	13	70.80	70.20	19	4,886	0.39%
2020/08/04	6	69.83	5	70.42	70.70	1	4,875	0.02%
2020/08/03	4	69.60	7	69.34	69.40	-3	4,888	-0.06%
2020/07/31	20	70.05	15	70.68	70.60	5	4,896	0.10%
2020/07/30	12	68.60	12	69.10	69.50	0	4,838	0.00%
2020/07/29	0	0.00	1	67.50	68.20	-1	4,807	-0.02%
2020/07/28	30	69.83	18	69.96	66.30	12	4,772	0.25%
2020/07/27	17	70.40	15	70.42	68.60	2	4,642	0.04%
2020/07/24	2	70.50	1	70.40	69.50	1	4,571	0.02%
2020/07/23	1	69.00	0	0.00	69.00	1	4,458	0.02%
2020/07/21	12	69.09	10	67.50	67.50	2	4,373	0.05%
2020/07/20	0	0.00	27	65.27	68.40	-27	4,286	-0.63%
2020/07/17	26	64.11	3	63.60	63.60	23	4,216	0.55%
2020/07/15	7	66.93	6	66.58	65.50	1	4,200	0.02%
2020/07/14	3	65.83	0	0.00	65.80	3	4,156	0.07%
2020/07/13	1	68.90	0	0.00	68.60	1	4,126	0.02%
2020/07/10	9	73.16	3	68.97	68.30	6	4,089	0.15%
2020/07/09	0	0.00	3	75.40	75.50	-3	3,895	-0.08%
2020/07/08	0	0.00	3	68.87	68.70	-3	3,812	-0.08%
2020/07/07	5	68.62	2	69.70	68.00	3	3,753	0.08%
2020/07/06	2	67.10	3	68.50	67.50	-1	3,652	-0.03%
2020/07/03	7	67.03	2	67.20	66.90	5	3,583	0.14%
2020/07/02	2	61.75	1	63.10	65.30	1	3,333	0.03%
2020/07/01	1	56.90	26	54.93	59.40	-25	3,093	-0.81%
2020/06/30	9	53.81	28	54.47	54.00	-19	2,889	-0.66%
2020/06/29	17	53.02	7	53.06	53.10	10	2,874	0.35%
2020/06/24	35	53.94	27	54.52	54.00	8	2,867	0.28%
2020/06/23	32	52.56	10	52.90	52.70	22	2,852	0.77%
2020/06/22	5	53.90	0	0.00	53.90	5	2,856	0.18%
2020/06/19	0	0.00	5	54.50	54.80	-5	2,852	-0.18%
2020/06/18	5	53.70	10	53.70	53.70	-5	2,837	-0.18%
2020/06/17	1	53.90	11	53.74	53.50	-10	2,830	-0.35%
2020/06/16	25	52.57	66	53.69	54.10	-41	2,828	-1.45%
2020/06/15	51	51.27	31	53.03	50.80	20	2,808	0.71%
2020/06/12	47	51.94	26	52.97	53.00	21	2,774	0.76%
2020/06/11	23	55.23	61	55.72	54.60	-38	2,760	-1.38%
2020/06/10	37	54.43	11	55.68	54.60	26	2,716	0.96%
2020/06/09	29	54.88	15	55.22	55.20	14	2,718	0.51%
2020/06/08	2	57.20	12	56.85	56.50	-10	2,689	-0.37%
2020/06/05	1	56.30	0	0.00	56.90	1	2,702	0.04%
2020/06/04	17	56.45	4	57.10	55.80	13	2,680	0.49%
2020/06/03	2	57.10	2	57.30	56.70	0	2,644	0.00%
2020/06/02	4	56.35	4	57.05	56.70	0	2,627	0.00%
2020/06/01	4	56.23	1	56.50	56.10	3	2,592	0.12%
2020/05/29	0	0.00	3	55.50	55.80	-3	2,556	-0.12%
2020/05/28	0	0.00	2	56.90	57.40	-2	2,441	-0.08%
2020/05/27	3	54.50	3	55.27	55.80	0	2,369	0.00%
2020/05/26	4	56.33	4	55.80	54.10	0	2,271	0.00%
2020/05/25	0	0.00	138	53.98	55.00	-138	2,007	-6.87%	大賣/鉅額交易
2020/05/22	56	48.64	70	49.37	50.00	-14	1,813	-0.77%
2020/05/21	30	48.88	40	49.69	48.70	-10	1,754	-0.57%
2020/05/20	25	48.03	72	48.62	48.95	-47	1,708	-2.75%
2020/05/19	41	46.87	64	47.27	47.30	-23	1,679	-1.37%
2020/05/18	5	45.88	8	46.48	45.85	-3	1,647	-0.18%
2020/05/15	55	47.02	45	47.58	46.30	10	1,621	0.62%
2020/05/14	194	48.80	142	51.59	45.80	52	1,553	3.35%	大買/大賣/
2020/05/13	20	49.40	28	49.24	49.75	-8	1,415	-0.56%
2020/05/12	33	49.05	51	49.31	49.10	-18	1,394	-1.29%
2020/05/11	16	47.76	31	48.29	47.65	-15	1,327	-1.13%
2020/05/08	25	47.50	25	47.70	48.50	0	1,294	0.00%
2020/05/07	60	46.91	18	46.55	47.50	42	1,266	3.32%
2020/05/06	5	45.05	27	44.95	45.00	-22	1,224	-1.80%
2020/05/05	80	45.06	0	0.00	44.40	80	1,212	6.60%
2020/05/04	5	44.70	18	44.52	44.70	-13	1,202	-1.08%
2020/04/30	112	45.45	0	0.00	45.60	112	1,194	9.37%	大買/鉅額交易
2020/04/29	8	44.68	10	44.94	44.70	-2	1,185	-0.17%
2020/04/28	10	44.48	5	44.95	44.10	5	1,173	0.43%
2020/04/27	5	44.20	21	44.14	44.50	-16	1,186	-1.35%
2020/04/24	10	42.72	33	42.25	42.90	-23	1,146	-2.01%
2020/04/23	24	41.18	0	0.00	41.15	24	1,104	2.17%
2020/04/22	5	40.95	15	40.08	41.15	-10	1,091	-0.92%
2020/04/21	45	41.75	23	41.99	40.10	22	1,074	2.05%
2020/04/20	0	0.00	15	39.33	40.30	-15	1,031	-1.45%
2020/04/17	20	38.95	45	40.81	39.35	-25	1,027	-2.43%
2020/04/16	7	39.04	131	38.84	39.70	-124	996	-12.44%	大賣/鉅額交易
2020/04/15	11	37.78	10	37.89	37.65	1	971	0.10%
2020/04/14	11	37.12	3	37.45	37.20	8	975	0.82%
2020/04/13	5	36.99	6	37.20	36.80	-1	982	-0.10%
2020/04/10	38	36.95	1	36.65	37.05	37	997	3.71%
2020/04/09	0	0.00	4	37.06	36.65	-4	1,030	-0.39%
2020/04/08	18	36.97	16	36.70	36.85	2	1,049	0.19%
2020/04/07	14	35.82	5	36.45	35.95	9	1,149	0.78%
2020/04/06	26	35.12	10	35.24	35.70	16	1,189	1.34%
2020/04/01	22	34.07	8	34.54	34.70	14	1,289	1.09%
2020/03/31	35	33.48	4	34.03	33.40	31	1,378	2.25%
2020/03/30	0	0.00	41	32.60	33.35	-41	1,377	-2.98%
2020/03/27	56	32.69	20	33.19	32.55	36	1,380	2.61%
2020/03/26	11	33.31	42	33.14	33.40	-31	1,379	-2.25%
2020/03/25	6	31.97	33	32.00	32.10	-27	1,369	-1.97%
2020/03/24	4	30.35	5	30.15	30.15	-1	1,362	-0.07%
2020/03/23	0	0.00	31	27.02	28.25	-31	1,370	-2.26%
2020/03/20	53	27.34	3	27.90	27.95	50	1,382	3.62%
2020/03/19	57	26.37	75	25.88	25.45	-18	1,375	-1.31%
2020/03/18	1	30.05	41	28.71	28.25	-40	1,374	-2.91%
2020/03/17	30	29.76	40	29.84	29.95	-10	1,388	-0.72%
2020/03/16	18	35.44	3	35.00	32.50	15	1,435	1.05%
2020/03/13	13	34.95	8	35.33	35.10	5	1,448	0.35%
2020/03/12	3	39.20	3	40.10	38.20	0	1,496	0.00%
2020/03/11	55	40.92	89	41.13	39.95	-34	1,584	-2.15%
2020/03/10	2	39.30	13	38.22	39.30	-11	1,611	-0.68%
2020/03/06	10	40.00	5	40.90	39.90	5	1,609	0.31%
2020/03/05	10	39.65	0	0.00	39.55	10	1,604	0.62%
2020/03/04	10	39.28	0	0.00	39.00	10	1,612	0.62%
2020/03/03	2	39.35	3	39.20	39.35	-1	1,657	-0.06%
2020/03/02	30	38.11	3	38.40	38.45	27	1,671	1.62%
2020/02/27	6	39.00	0	0.00	39.00	6	1,676	0.36%
2020/02/25	26	39.58	0	0.00	40.10	26	1,683	1.54%
2020/02/24	13	40.26	0	0.00	40.05	13	1,688	0.77%
2020/02/21	4	40.70	5	40.40	40.70	-1	1,692	-0.06%
2020/02/20	24	40.58	0	0.00	40.30	24	1,708	1.40%
2020/02/19	27	40.49	0	0.00	40.35	27	1,721	1.57%
2020/02/18	34	40.51	0	0.00	40.20	34	1,730	1.96%
2020/02/17	13	40.19	0	0.00	40.15	13	1,735	0.75%
2020/02/14	0	0.00	5	40.35	40.50	-5	1,741	-0.29%
2020/02/13	9	40.53	2	40.00	40.00	7	1,760	0.40%
2020/02/11	2	41.25	0	0.00	40.80	2	1,835	0.11%
2020/02/05	2	38.90	65	39.35	38.60	-63	2,016	-3.12%
2020/02/04	0	0.00	22	39.06	39.40	-22	2,017	-1.09%
2020/02/03	52	37.59	5	37.75	38.10	47	2,042	2.30%
2020/01/31	10	40.15	0	0.00	40.15	10	2,039	0.49%
2020/01/30	0	0.00	87	40.76	40.40	-87	2,057	-4.23%
2020/01/20	0	0.00	20	44.85	44.85	-20	2,070	-0.97%
2020/01/17	10	45.78	0	0.00	45.60	10	2,085	0.48%
2020/01/15	0	0.00	2	46.00	45.65	-2	2,153	-0.09%
2020/01/14	0	0.00	43	46.23	46.30	-43	2,206	-1.95%
2020/01/13	0	0.00	7	44.64	44.85	-7	2,358	-0.30%
2020/01/09	2	44.40	1	44.70	44.70	1	2,493	0.04%
2020/01/08	0	0.00	10	43.83	43.75	-10	2,536	-0.39%
2020/01/06	0	0.00	5	45.75	45.30	-5	2,707	-0.18%
2020/01/02	10	47.74	7	47.67	47.65	3	2,699	0.11%
2019/12/31	131	48.31	142	49.24	48.00	-11	2,729	-0.40%	大買/大賣/
2019/12/30	27	47.59	7	48.04	48.00	20	2,613	0.77%
2019/12/27	7	46.46	11	47.25	47.00	-4	2,569	-0.16%
2019/12/26	24	46.05	29	46.38	47.05	-5	2,460	-0.20%
2019/12/24	4	44.08	4	43.48	43.50	0	2,354	0.00%
2019/12/23	3	45.07	3	44.10	43.95	0	2,348	0.00%
2019/12/20	16	44.74	5	45.13	44.50	11	2,340	0.47%
2019/12/19	0	0.00	17	44.69	44.55	-17	2,336	-0.73%
2019/12/18	8	44.49	0	0.00	44.50	8	2,334	0.34%
2019/12/17	0	0.00	1	44.90	44.85	-1	2,319	-0.04%
2019/12/16	8	44.12	19	44.00	44.20	-11	2,302	-0.48%
2019/12/13	0	0.00	5	43.35	43.30	-5	2,301	-0.22%
2019/12/12	2	44.35	2	44.45	44.25	0	2,281	0.00%
2019/12/11	23	45.40	5	45.84	45.10	18	2,262	0.80%
2019/12/10	3	44.95	3	45.20	44.95	0	2,200	0.00%
2019/12/09	13	45.13	37	45.40	45.55	-24	2,183	-1.10%
2019/12/06	27	45.01	22	45.03	45.30	5	2,102	0.24%
2019/12/05	27	43.77	15	43.27	44.35	12	2,006	0.60%
2019/12/04	18	41.69	0	0.00	41.80	18	1,939	0.93%
2019/12/03	41	42.15	0	0.00	41.95	41	1,938	2.12%
2019/12/02	12	41.80	2	41.95	42.10	10	1,936	0.52%
2019/11/29	3	42.25	7	42.68	42.55	-4	1,933	-0.21%
2019/11/28	2	43.85	28	43.44	43.00	-26	1,921	-1.35%
2019/11/25	0	0.00	5	41.51	41.35	-5	1,841	-0.27%
2019/11/21	1	41.40	15	41.22	41.10	-14	1,833	-0.76%
2019/11/19	3	41.00	13	41.03	40.80	-10	1,833	-0.55%
2019/11/18	23	40.35	0	0.00	40.20	23	1,818	1.26%
2019/11/15	0	0.00	5	40.71	40.65	-5	1,829	-0.27%
2019/11/14	0	0.00	5	40.85	40.80	-5	1,830	-0.27%
2019/11/13	0	0.00	1	41.40	41.30	-1	1,827	-0.05%
2019/11/12	2	40.65	2	41.20	41.10	0	1,824	0.00%
2019/11/11	25	41.63	15	42.43	41.50	10	1,810	0.55%
2019/11/08	2	44.30	2	44.95	43.80	0	1,769	0.00%
2019/11/07	35	44.26	47	44.51	44.05	-12	1,739	-0.69%
2019/11/06	13	42.68	4	43.43	42.55	9	1,616	0.56%
2019/11/05	18	43.66	0	0.00	43.50	18	1,607	1.12%
2019/11/04	7	43.86	8	44.24	44.00	-1	1,591	-0.06%
2019/11/01	1	43.20	0	0.00	43.40	1	1,555	0.06%
2019/10/31	28	43.28	11	43.54	43.15	17	1,555	1.09%
2019/10/30	14	42.25	2	42.45	42.70	12	1,524	0.79%
2019/10/29	11	42.59	2	42.88	42.35	9	1,520	0.59%
2019/10/28	29	42.26	0	0.00	42.05	29	1,511	1.92%
2019/10/25	0	0.00	5	43.63	43.40	-5	1,486	-0.34%
2019/10/24	10	44.69	0	0.00	44.05	10	1,498	0.67%
2019/10/23	8	44.16	7	45.04	43.95	1	1,480	0.07%
2019/10/22	10	44.66	41	43.98	44.75	-31	1,473	-2.10%
2019/10/21	112	45.12	2	44.10	44.00	110	1,507	7.30%	大買/鉅額交易
2019/10/18	2	45.35	18	47.59	47.50	-16	1,387	-1.15%
2019/10/17	3	44.10	0	0.00	44.15	3	1,326	0.23%
2019/10/15	21	44.57	10	44.30	44.25	11	1,262	0.87%
2019/10/14	0	0.00	3	39.60	42.35	-3	1,134	-0.26%
2019/10/09	3	38.50	0	0.00	38.50	3	1,050	0.29%
2019/09/11	10	42.15	0	0.00	41.80	10	838	1.19%
2019/09/10	0	0.00	2	42.50	42.50	-2	827	-0.24%
2019/08/27	0	0.00	2	44.05	43.60	-2	772	-0.26%
2019/08/06	0	0.00	4	41.75	43.20	-4	664	-0.60%
2019/07/29	13	49.82	0	0.00	49.70	13	612	2.12%
2019/07/26	3	52.70	9	52.40	52.60	-6	585	-1.03%
2019/07/25	0	0.00	3	51.40	51.60	-3	543	-0.55%
2019/07/24	3	51.00	14	51.11	51.10	-11	521	-2.11%
2019/07/23	17	50.25	32	51.36	50.70	-15	493	-3.04%
2019/07/19	1	43.70	2	44.68	45.00	-1	345	-0.29%
2019/07/18	1	42.35	0	0.00	42.20	1	283	0.35%
2019/07/17	0	0.00	1	42.85	43.20	-1	274	-0.36%
2019/07/12	0	0.00	2	41.65	41.95	-2	278	-0.72%
2019/07/11	11	42.78	0	0.00	42.10	11	285	3.85%
2019/06/17	2	40.50	0	0.00	40.10	2	350	0.57%
2019/05/16	1	40.00	0	0.00	39.55	1	458	0.22%
2019/04/03	1	41.10	2	41.53	42.95	-1	383	-0.26%
2019/02/15	1	43.35	0	0.00	42.00	1	721	0.14%
2018/12/25	4	43.40	0	0.00	42.05	4	761	0.53%
2018/12/13	5	52.84	2	53.30	52.00	3	696	0.43%
2018/12/04	16	50.06	0	0.00	50.10	16	598	2.67%
2018/11/21	0	0.00	1	36.60	38.50	-1	451	-0.22%
2018/11/20	1	33.80	0	0.00	35.00	1	412	0.24%
2018/10/29	0	0.00	1	31.90	31.50	-1	424	-0.24%
2018/10/18	1	39.60	0	0.00	39.65	1	402	0.25%
2018/10/08	1	43.00	0	0.00	43.35	1	442	0.23%
2018/10/05	0	0.00	32	45.10	43.30	-32	469	-6.82%
2018/10/03	8	49.95	0	0.00	47.15	8	448	1.78%
2018/10/02	5	50.20	0	0.00	50.50	5	429	1.16%
2018/09/26	2	52.10	0	0.00	51.40	2	423	0.47%
2018/09/25	0	0.00	12	52.68	52.80	-12	429	-2.79%
2018/09/20	5	50.30	0	0.00	50.50	5	486	1.03%
2018/09/19	5	52.90	0	0.00	52.50	5	496	1.01%
2018/09/14	0	0.00	12	54.45	54.00	-12	509	-2.36%
2018/09/13	0	0.00	3	52.00	52.00	-3	515	-0.58%
2018/09/12	3	50.70	0	0.00	50.90	3	526	0.57%
2018/09/10	0	0.00	3	51.30	51.30	-3	541	-0.55%
2018/08/20	15	57.40	0	0.00	54.40	15	550	2.73%
2018/08/17	11	59.72	0	0.00	59.00	11	530	2.08%
2018/08/16	10	59.35	0	0.00	60.00	10	525	1.90%
2018/08/06	0	0.00	1	70.10	70.10	-1	498	-0.20%
2018/08/01	1	70.70	0	0.00	70.70	1	521	0.19%
2018/07/19	0	0.00	2	76.40	75.00	-2	575	-0.35%
2018/07/17	2	77.60	0	0.00	76.70	2	650	0.31%
2018/07/13	0	0.00	5	74.90	76.90	-5	623	-0.80%
2018/06/27	0	0.00	5	66.40	66.20	-5	582	-0.86%
2018/06/21	2	71.40	0	0.00	70.70	2	568	0.35%
2018/06/20	1	72.50	0	0.00	71.70	1	567	0.18%
2018/06/14	0	0.00	2	78.20	77.30	-2	560	-0.36%
2018/06/01	0	0.00	5	74.70	74.90	-5	634	-0.79%
2018/05/10	1	76.60	1	78.80	79.10	0	751	0.00%
2018/05/03	1	75.60	0	0.00	75.10	1	890	0.11%
2018/04/30	5	73.00	0	0.00	72.90	5	897	0.56%
2018/04/24	1	74.60	1	77.10	74.90	0	872	0.00%
2018/04/17	0	0.00	3	90.80	90.60	-3	824	-0.36%
2018/03/23	0	0.00	1	90.20	90.30	-1	956	-0.10%
2018/03/20	0	0.00	2	94.50	94.20	-2	943	-0.21%
2018/03/14	2	99.00	0	0.00	99.60	2	950	0.21%
2018/03/12	1	98.50	0	0.00	97.80	1	933	0.11%
2018/03/05	0.2	89.80	0	0.00	88.40	0.2	919	0.02%
2018/02/21	0.2	93.00	0	0.00	93.60	0.2	1,002	0.02%
2018/02/12	0	0.00	5	93.60	91.30	-5	1,010	-0.49%
2018/02/09	5	92.40	0	0.00	92.80	5	1,006	0.50%
2018/02/06	0	0.00	5	95.00	91.40	-5	964	-0.52%
2018/02/02	1	105.50	0	0.00	104.00	1	930	0.11%
2018/01/30	2	104.75	2	104.50	104.00	0	901	0.00%
2018/01/26	0	0.00	1	111.50	111.00	-1	821	-0.12%
2018/01/25	1	112.00	0	0.00	112.00	1	804	0.12%
2018/01/23	0	0.00	3	114.00	113.50	-3	813	-0.37%
2018/01/22	0	0.00	1	115.50	115.00	-1	844	-0.12%
2018/01/18	1	114.00	0	0.00	113.00	1	841	0.12%
2018/01/17	1	114.00	0	0.00	113.00	1	870	0.11%
2018/01/16	1	114.00	0	0.00	114.00	1	880	0.11%
2018/01/11	1	115.00	0	0.00	113.50	1	955	0.10%
2018/01/09	2	114.75	0	0.00	113.50	2	951	0.21%
2018/01/05	3	121.50	1	123.00	119.50	2	946	0.21%
2018/01/04	3	117.67	1	119.50	120.50	2	925	0.22%
2018/01/03	0	0.00	1	116.50	116.50	-1	931	-0.11%