宜特 (3289)-元富-城東券商分點個股進出

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
140.0
漲跌
▼4.0
漲幅
-2.78%
成交量
4,116張
產業
上櫃其他電子類股
339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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/03	3	144.83	3	141.67	140.00	0	4,957	0.00%
2024/04/30	4	144.88	8.1	142.95	145.00	-4.1	4,870	-0.08%
2024/04/29	9	143.56	17.1	142.26	145.50	-8.1	4,784	-0.17%
2024/04/26	60	129.86	6.3	129.83	134.00	53.7	4,599	1.17%
2024/04/24	2	123.50	0	0.00	125.00	2	4,512	0.04%
2024/04/22	8	119.31	0.1	118.50	117.00	7.9	4,535	0.17%
2024/04/19	4.1	122.01	3	122.00	122.50	1.1	4,547	0.02%
2024/04/18	1.1	130.00	5	130.70	129.50	-4	4,498	-0.09%
2024/04/17	3.2	133.71	2	134.75	134.50	1.1	4,462	0.03%
2024/04/16	0.1	126.00	9	126.06	127.50	-8.9	4,403	-0.20%
2024/04/15	4.6	134.03	164	135.44	129.50	-159.4	4,360	-3.66%	大賣/鉅額交易
2024/04/12	13	133.08	12	138.08	138.50	1	4,187	0.02%
2024/04/11	1.3	126.98	1	132.50	127.00	0.3	4,055	0.01%
2024/04/10	11	131.68	19	133.00	130.00	-8	3,983	-0.20%
2024/04/08	1	133.00	0	0.00	133.50	1	3,914	0.03%
2024/04/03	24	132.52	0	0.00	132.50	24	3,837	0.63%
2024/04/02	15	133.37	0	0.00	132.00	15	3,768	0.40%
2024/04/01	17	127.91	2	128.50	129.00	15	3,688	0.41%
2024/03/29	25.3	124.58	4	123.25	123.50	21.3	3,630	0.59%
2024/03/28	3	121.83	4	123.00	123.00	-1	3,592	-0.03%
2024/03/27	28	120.16	5	120.00	119.50	23	3,578	0.64%
2024/03/26	3	121.83	2	124.00	119.00	1	3,576	0.03%
2024/03/25	0	122.00	1	123.50	122.00	-1	3,553	-0.03%
2024/03/22	0.6	120.52	0	0.00	120.50	0.6	3,557	0.02%
2024/03/21	1	120.50	20	119.00	119.00	-19	3,558	-0.53%
2024/03/20	1.1	121.81	24	119.58	120.00	-22.9	3,571	-0.64%
2024/03/19	46	127.00	6	126.42	124.00	40	3,541	1.13%
2024/03/18	1	124.00	0	0.00	124.00	1	3,480	0.03%
2024/03/15	0.1	116.50	0.2	118.00	116.00	-0.1	3,429	0.00%
2024/03/14	0	116.00	0	0.00	117.00	0	3,423	0.00%
2024/03/13	3	121.17	0	0.00	119.00	3	3,390	0.09%
2024/03/12	28	127.98	1	127.00	127.00	27	3,337	0.81%
2024/03/11	5	125.20	251	126.28	124.00	-246	3,309	-7.43%	大賣/鉅額交易
2024/03/08	0.1	127.75	0	0.00	125.50	0.1	3,264	0.00%
2024/03/07	3	131.83	1	135.00	129.50	2	3,175	0.06%
2024/03/06	2	133.00	3	133.33	135.00	-1	3,100	-0.03%
2024/03/05	4	132.38	23	135.11	133.50	-19	3,043	-0.62%
2024/03/04	4.2	136.93	78	140.52	141.00	-73.8	2,840	-2.60%
2024/03/01	5	134.10	1	131.00	128.50	4	2,607	0.15%
2024/02/29	0	0.00	1	134.00	131.00	-1	2,548	-0.04%
2024/02/27	5.1	127.55	3	133.00	128.00	2	2,481	0.08%
2024/02/26	12	130.29	4	131.38	133.00	8	2,439	0.33%
2024/02/23	21	131.45	0.4	130.50	130.50	20.6	2,410	0.85%
2024/02/22	5.2	131.37	4.2	132.47	134.00	1.1	2,349	0.04%
2024/02/21	4.1	128.82	138.1	125.23	126.00	-134	2,169	-6.17%	大賣/鉅額交易
2024/02/20	6.1	123.95	7	127.50	126.50	-0.9	2,056	-0.04%
2024/02/19	5	130.30	0	0.00	129.50	5	1,975	0.25%
2024/02/16	3.2	133.20	4.3	134.28	131.50	-1.1	1,926	-0.06%
2024/02/15	4.3	130.99	56	126.42	136.00	-51.7	1,766	-2.93%
2024/02/05	306	125.57	12	121.71	126.00	294	1,597	18.40%	大買/鉅額交易
2024/02/02	47	122.28	7	122.64	123.00	40	1,456	2.75%
2024/02/01	208	116.22	14.1	115.90	117.50	194	1,250	15.51%	大買/鉅額交易
2024/01/31	2	107.75	4	108.38	108.50	-2	1,071	-0.19%
2024/01/30	5	105.50	21.4	105.35	106.50	-16.4	972	-1.69%
2024/01/26	0	0.00	1	94.70	94.30	-1	827	-0.12%
2024/01/25	1	95.22	5	96.80	95.60	-4	828	-0.48%
2024/01/22	0	0.00	5.1	96.21	97.60	-5.1	814	-0.62%
2024/01/19	1	97.30	0.5	96.70	94.20	0.5	797	0.06%
2024/01/18	5	94.86	1	96.60	93.70	4	781	0.51%
2024/01/17	2	95.60	0	0.00	95.20	2	776	0.26%
2024/01/16	2	97.15	1	97.90	96.50	1	768	0.13%
2024/01/15	1	97.20	4	94.33	98.00	-3	730	-0.41%
2024/01/12	0	0.00	2	94.00	93.20	-2	689	-0.29%
2024/01/09	0	0.00	1	91.00	91.00	-1	704	-0.14%
2024/01/04	2	90.20	0	0.00	90.10	2	735	0.27%
2023/12/29	0.1	91.30	0	0.00	92.50	0.1	759	0.01%
2023/12/28	2	91.10	0	0.00	91.00	2	767	0.26%
2023/12/22	1	91.50	0	0.00	91.00	1	796	0.13%
2023/12/21	1	92.50	0	0.00	92.00	1	799	0.13%
2023/12/20	2	93.90	17	93.95	94.00	-15	800	-1.87%
2023/12/19	1	92.50	8	93.68	94.50	-7	802	-0.87%
2023/12/18	1	93.00	7	93.10	93.00	-6	832	-0.72%
2023/12/15	6	93.83	75	93.91	93.50	-69	849	-8.12%
2023/12/14	0	0.00	17	90.53	90.40	-17	803	-2.11%
2023/12/13	1	90.10	8	90.66	90.10	-7	806	-0.87%
2023/12/12	0	0.00	21	90.66	90.30	-21	821	-2.56%
2023/12/11	5	89.90	6	90.03	90.00	-1	835	-0.12%
2023/12/08	0.5	92.00	12	91.83	91.60	-11.5	851	-1.35%
2023/12/07	2	92.00	13	91.02	90.20	-11	859	-1.28%
2023/12/05	7	91.93	0	0.00	91.50	7	924	0.76%
2023/12/04	2	93.20	0	0.00	93.20	2	935	0.21%
2023/12/01	1	93.80	0	0.00	93.30	1	952	0.10%
2023/11/30	47	94.33	5	94.76	95.00	42	953	4.40%
2023/11/28	1	91.50	1	91.10	91.90	0	981	0.00%
2023/11/27	1	92.60	0	0.00	91.70	1	1,005	0.10%
2023/11/24	6	91.38	0	0.00	91.20	6	1,043	0.57%
2023/11/22	2	92.30	4	90.63	94.50	-2	1,083	-0.18%
2023/11/21	0	0.00	2	89.90	89.80	-2	1,120	-0.18%
2023/11/17	0	0.00	4	90.30	90.00	-4	1,215	-0.33%
2023/11/15	3	88.60	2	89.60	89.30	1	1,216	0.08%
2023/11/14	7	88.86	0	0.00	89.30	7	1,228	0.57%
2023/11/13	0	0.00	1	89.60	89.60	-1	1,239	-0.08%
2023/11/10	10	89.35	0	0.00	87.90	10	1,234	0.81%
2023/11/07	18	89.58	0	0.00	89.70	18	1,292	1.39%
2023/11/06	1	90.10	2	90.20	90.30	-1	1,326	-0.08%
2023/10/31	7	84.99	0	0.00	84.10	7	1,456	0.48%
2023/10/30	2	86.50	0	0.00	87.10	2	1,544	0.13%
2023/10/27	5	85.32	1	85.80	85.50	4	1,676	0.24%
2023/10/26	17	85.50	1	86.00	85.00	16	1,833	0.87%
2023/10/25	8	87.35	0	0.00	87.50	8	2,099	0.38%
2023/10/19	0	0.00	0	84.20	85.80	0	2,360	0.00%
2023/10/18	0.2	84.90	0	0.00	84.10	0.2	2,483	0.01%
2023/10/11	1.2	89.55	5	89.68	89.00	-3.8	3,403	-0.11%
2023/10/06	6	91.08	0	0.00	91.00	6	3,475	0.17%
2023/10/03	7	93.36	1	93.60	91.80	6	3,831	0.16%
2023/09/25	1	94.10	0	0.00	93.60	1	4,571	0.02%
2023/09/21	15.1	91.00	28	90.86	91.50	-12.9	4,663	-0.28%
2023/09/20	0.7	95.12	0	95.50	93.80	0.6	4,696	0.01%
2023/09/19	0	0.00	1	100.00	97.10	-1	4,869	-0.02%
2023/09/14	0	0.00	1	100.50	101.00	-1	4,999	-0.02%
2023/09/11	0.1	98.30	2	100.00	97.50	-1.9	5,050	-0.04%
2023/09/08	1	103.00	5	105.00	102.50	-4	5,052	-0.08%
2023/09/04	0	0.00	1	104.00	103.50	-1	5,213	-0.02%
2023/09/01	2	103.25	1	105.00	103.00	1	5,299	0.02%
2023/08/31	1	103.50	1	104.50	104.50	0	5,292	0.00%
2023/08/29	3	107.83	0	0.00	107.50	3	5,260	0.06%
2023/08/28	2	110.00	0	0.00	108.50	2	5,259	0.04%
2023/08/25	2	111.49	1.3	112.12	111.00	0.7	5,274	0.01%
2023/08/24	6.3	110.03	3	110.50	110.50	3.3	5,247	0.06%
2023/08/18	0	0.00	10	102.50	102.50	-10	5,249	-0.19%
2023/08/15	0	0.00	2	104.50	103.00	-2	5,236	-0.04%
2023/08/14	0	0.00	27	102.00	102.00	-27	5,229	-0.52%
2023/08/11	3.2	103.72	1	105.50	103.00	2.2	5,230	0.04%
2023/08/10	0	0.00	0.1	106.50	104.50	-0.1	5,229	0.00%
2023/08/09	7	113.00	0	0.00	111.00	7	5,203	0.14%
2023/08/08	2	114.50	3	115.00	114.50	-1	5,194	-0.02%
2023/08/07	1	113.00	0	0.00	115.50	1	5,174	0.02%
2023/08/04	1	112.00	0	0.00	113.00	1	5,138	0.02%
2023/08/02	0	0.00	201	106.80	110.00	-201	5,134	-3.92%	大賣/鉅額交易
2023/08/01	1	115.00	2	117.50	115.50	-1	5,051	-0.02%
2023/07/31	5	116.50	43	116.73	112.50	-38	4,930	-0.77%
2023/07/28	35	115.40	48.2	116.86	117.50	-13.1	4,786	-0.27%
2023/07/27	2	109.25	73	106.45	109.00	-71	4,531	-1.57%
2023/07/26	3	104.50	0	0.00	103.50	3	4,500	0.07%
2023/07/25	13	107.62	18	106.78	106.50	-5	4,521	-0.11%
2023/07/24	1.2	104.13	13.1	106.04	107.00	-11.9	4,508	-0.26%
2023/07/21	19	108.11	26	108.79	108.00	-7	4,467	-0.16%
2023/07/20	55.1	122.69	69	130.73	114.50	-13.9	4,378	-0.32%
2023/07/19	8	126.00	11	124.95	127.00	-3	3,801	-0.08%
2023/07/18	1	115.50	2	114.00	115.50	-1	3,687	-0.03%
2023/07/17	4	118.38	1	118.49	119.00	3	3,642	0.08%
2023/07/13	2	115.50	3	117.67	117.50	-1	3,582	-0.03%
2023/07/12	16	121.31	6	116.00	114.00	10	3,620	0.28%
2023/07/11	18	114.58	14	115.61	117.00	4	3,709	0.11%
2023/07/10	8	112.50	9	114.11	115.00	-1	3,728	-0.03%
2023/07/07	0	0.00	24	114.17	114.00	-24	3,635	-0.66%
2023/07/06	2	115.00	26	116.00	116.00	-24	3,553	-0.68%
2023/07/05	8	113.63	24	114.98	114.50	-16	3,451	-0.46%
2023/07/04	12	110.25	22	108.50	110.00	-10	3,262	-0.31%
2023/07/03	1	103.99	2.3	103.22	103.00	-1.3	3,146	-0.04%
2023/06/30	262	97.20	35.2	96.48	97.20	226.8	2,999	7.56%	大買/鉅額交易
2023/06/29	38	94.15	5	94.58	94.80	33	2,954	1.12%
2023/06/28	5	94.12	1	93.80	93.30	4	2,944	0.14%
2023/06/27	13	93.12	440	92.99	92.40	-427	2,919	-14.63%	大賣/鉅額交易
2023/06/26	50	94.78	0	0.00	92.50	50	2,783	1.80%
2023/06/21	14	94.04	1	92.02	93.80	13	2,756	0.47%
2023/06/20	0	89.70	0	0.00	90.70	0	2,730	0.00%
2023/06/19	0	0.00	2	92.30	91.90	-2	2,729	-0.07%
2023/06/16	40	93.51	2	94.10	93.00	38	2,718	1.40%
2023/06/15	5	93.30	2	92.75	92.30	3	2,714	0.11%
2023/06/14	13	92.83	0	0.00	92.00	13	2,731	0.48%
2023/06/13	1	94.00	13	93.63	91.70	-12	2,717	-0.44%
2023/06/12	2	90.20	1	93.88	90.00	1	2,702	0.04%
2023/06/07	1	92.00	10.2	91.89	91.90	-9.2	2,810	-0.33%
2023/06/05	8	88.78	1	88.10	88.60	7	3,168	0.22%
2023/06/02	10	87.60	0	0.00	87.60	10	3,175	0.31%
2023/06/01	1	88.00	0	0.00	87.90	1	3,210	0.03%
2023/05/31	0	0.00	49.2	88.10	89.20	-49.2	3,219	-1.53%
2023/05/30	0.1	86.30	0.3	86.20	86.00	-0.2	3,179	-0.01%
2023/05/29	2	85.80	9	87.07	86.20	-7	3,164	-0.22%
2023/05/26	18	84.16	0	0.00	84.10	18	3,125	0.58%
2023/05/25	5	82.90	7	82.66	82.90	-2	3,114	-0.06%
2023/05/24	2	82.20	0	0.00	81.70	2	3,143	0.06%
2023/05/22	7	82.47	0	0.00	82.40	7	3,214	0.22%
2023/05/19	0	0.00	1	81.52	81.40	-1	3,235	-0.03%
2023/05/17	0	0.00	368	80.15	80.50	-368	3,282	-11.21%	大賣/鉅額交易
2023/05/16	0	0.00	128	79.13	79.00	-128	3,317	-3.86%	大賣/鉅額交易
2023/05/15	1	79.30	0	0.00	79.10	1	3,462	0.03%
2023/05/12	2	81.30	0	0.00	81.00	2	3,517	0.06%
2023/05/11	5	81.10	4	80.80	80.30	1	3,568	0.03%
2023/05/10	0	0.00	13	82.51	81.90	-13	3,587	-0.36%
2023/05/09	2	83.80	6	82.55	82.50	-4	3,665	-0.11%
2023/05/08	16	84.71	0	0.00	84.30	16	3,689	0.43%
2023/05/05	13	85.02	3	85.23	85.70	10	3,699	0.27%
2023/05/04	7	84.37	0	0.00	84.60	7	3,769	0.19%
2023/05/02	10	84.72	4	85.58	84.70	6	3,908	0.15%
2023/04/28	15	82.83	72	83.03	83.30	-57	3,972	-1.43%
2023/04/27	2	78.00	3	78.37	77.80	-1	3,926	-0.03%
2023/04/26	6	78.03	29	77.72	78.30	-23	3,903	-0.59%
2023/04/25	19.3	81.94	3	80.87	79.90	16.3	3,854	0.42%
2023/04/24	0	0.00	111	85.23	84.00	-111	3,840	-2.89%	大賣/鉅額交易
2023/04/21	5	85.24	4	88.40	84.60	1	3,935	0.03%
2023/04/20	10	88.32	22	87.77	87.50	-12	3,923	-0.31%
2023/04/19	1	90.80	3	90.53	90.50	-2	3,921	-0.05%
2023/04/18	12	90.50	8	89.48	90.00	4	3,938	0.10%
2023/04/17	6	92.48	12	95.08	92.10	-6	3,903	-0.15%
2023/04/14	27	94.74	34	93.89	91.30	-7	3,819	-0.18%
2023/04/13	18	91.19	11	91.61	91.60	7	3,625	0.19%
2023/04/11	30	86.80	0	0.00	86.20	30	3,556	0.84%
2023/04/10	0	87.40	1	87.20	86.90	-1	3,571	-0.03%
2023/04/07	1	86.20	0	0.00	86.20	1	3,573	0.03%
2023/04/06	2.2	86.70	1	86.00	85.90	1.2	3,582	0.03%
2023/03/31	3	89.13	0	0.00	89.20	3	3,579	0.08%
2023/03/30	7	89.19	0	0.00	88.80	7	3,609	0.19%
2023/03/29	2	89.30	5	89.40	89.00	-3	3,658	-0.08%
2023/03/28	0	0.00	4	90.90	90.30	-4	3,702	-0.11%
2023/03/27	1	93.60	0	0.00	93.60	1	3,675	0.03%
2023/03/24	9	91.10	12	91.14	90.90	-3	3,648	-0.08%
2023/03/23	5	94.00	31	93.19	92.50	-26	3,683	-0.71%
2023/03/22	16	93.70	7	94.07	94.40	9	3,754	0.24%
2023/03/21	1	91.80	0	0.00	91.80	1	3,842	0.03%
2023/03/20	0	0.00	20	91.95	92.30	-20	4,140	-0.48%
2023/03/17	10	91.87	2	91.00	90.70	8	4,666	0.17%
2023/03/16	3.2	91.38	92	91.90	92.70	-88.8	4,958	-1.79%
2023/03/15	22	92.31	24	92.86	93.00	-2	5,259	-0.04%
2023/03/14	11	90.09	17	89.58	89.10	-6	5,444	-0.11%
2023/03/13	22	91.58	36	92.00	91.80	-14	5,519	-0.25%
2023/03/10	14	92.32	10	94.22	92.00	4	5,539	0.07%
2023/03/09	24	96.41	27	97.26	94.00	-3	5,539	-0.05%
2023/03/08	5.1	95.58	50	96.31	96.80	-44.9	5,296	-0.85%
2023/03/07	6	87.95	1	87.90	88.00	5	5,172	0.10%
2023/03/06	22	89.42	1	89.60	89.10	21	5,233	0.40%
2023/03/03	33	88.49	1	87.80	88.80	32	5,284	0.61%
2023/03/02	5	86.90	1	86.90	86.50	4	5,389	0.07%
2023/03/01	4	85.03	6	86.77	86.50	-2	5,536	-0.04%
2023/02/24	2	86.10	3	86.70	85.50	-1	5,582	-0.02%
2023/02/23	2	86.05	3	86.60	86.00	-1	5,753	-0.02%
2023/02/22	7	85.56	3	85.33	84.90	4	5,831	0.07%
2023/02/21	6	87.87	8	87.79	87.10	-2	5,888	-0.03%
2023/02/20	10	88.86	4	89.10	89.00	6	5,973	0.10%
2023/02/17	1	85.30	39	86.35	86.80	-38	5,997	-0.63%
2023/02/16	0	0.00	38	85.60	85.80	-38	6,038	-0.63%
2023/02/15	2	84.50	51	84.59	84.70	-49	6,101	-0.80%
2023/02/14	2	84.55	3	85.07	84.60	-1	6,165	-0.02%
2023/02/13	34	84.31	208	83.42	84.40	-174	6,236	-2.79%	大賣/鉅額交易
2023/02/10	3	91.50	2	92.55	91.90	1	6,272	0.02%
2023/02/09	1	91.00	1	93.10	90.60	0	6,509	0.00%
2023/02/08	11	90.06	0	0.00	90.30	11	6,663	0.17%
2023/02/07	250	90.31	1	88.30	90.80	249	6,698	3.72%	大買/鉅額交易
2023/02/06	10	86.99	8	87.20	87.20	2	6,843	0.03%
2023/02/03	48	88.01	1	88.10	89.00	47	7,270	0.65%
2023/02/02	213	89.06	1	88.50	88.40	212	7,405	2.86%	大買/鉅額交易
2023/02/01	1	86.10	2	86.80	87.20	-1	7,399	-0.01%
2023/01/31	18	85.28	5.2	85.25	85.60	12.8	7,414	0.17%
2023/01/30	29	81.77	26.1	82.65	83.10	3	7,395	0.04%
2023/01/17	17	76.56	0	0.00	76.70	17	7,374	0.23%
2023/01/13	1	77.20	1	75.60	75.10	0	7,537	0.00%
2023/01/12	2	76.40	1	76.50	76.60	1	7,657	0.01%
2023/01/11	13	77.26	4	79.00	76.50	9	7,780	0.12%
2023/01/10	21	77.18	6	76.80	76.60	15	7,909	0.19%
2023/01/09	4	75.45	1	75.60	75.60	3	8,003	0.04%
2023/01/06	3.1	74.55	2	75.40	75.00	1.1	8,045	0.01%
2023/01/05	0.4	75.09	0	0.00	73.60	0.4	8,115	0.01%
2023/01/04	3.2	75.15	2.2	75.73	75.30	1	8,187	0.01%
2023/01/03	20	72.47	2	73.10	75.30	18	8,244	0.22%
2022/12/30	91	70.94	0	0.00	70.20	91	8,285	1.10%
2022/12/29	0	0.00	0	71.70	71.70	0	8,282	0.00%
2022/12/28	1.1	72.35	1	72.30	71.30	0.1	8,326	0.00%
2022/12/27	1	74.10	2	74.80	74.10	-1	8,457	-0.01%
2022/12/26	2	75.80	57	76.50	75.30	-55	8,522	-0.65%
2022/12/23	27.2	74.41	0	0.00	77.80	27.2	8,623	0.31%
2022/12/21	1.2	78.05	0	0.00	76.50	1.2	8,712	0.01%
2022/12/20	3	78.60	3	79.60	77.50	0	8,722	0.00%
2022/12/19	1	78.20	0	0.00	79.00	1	8,723	0.01%
2022/12/16	12.3	79.85	1	79.10	79.00	11.3	8,785	0.13%
2022/12/15	10	80.10	0	80.30	80.20	10	8,831	0.11%
2022/12/14	11	81.14	0	81.20	81.50	11	8,811	0.12%
2022/12/13	2	80.40	0	0.00	80.00	2	8,819	0.02%
2022/12/12	37.2	85.40	25.1	83.56	81.80	12.1	8,830	0.14%
2022/12/09	35	91.65	50.7	92.24	90.30	-15.7	8,649	-0.18%
2022/12/08	7	84.04	62.2	86.34	88.50	-55.2	8,305	-0.66%
2022/12/07	76.4	82.24	36	81.76	80.50	40.4	8,171	0.49%
2022/12/06	10.6	84.22	47.2	84.39	84.60	-36.6	7,980	-0.46%
2022/12/05	3	82.43	0	0.00	81.80	3	7,737	0.04%
2022/12/02	2	81.30	11	81.35	81.30	-9	7,628	-0.12%
2022/12/01	13	80.11	0	0.00	78.30	13	7,507	0.17%
2022/11/30	21	78.22	56	78.29	78.30	-35	7,488	-0.47%
2022/11/29	56.4	76.95	1	77.00	76.80	55.4	7,477	0.74%
2022/11/28	22	78.67	2	78.85	78.10	20	7,465	0.27%
2022/11/25	1	82.00	1	80.80	80.00	0	7,465	0.00%
2022/11/24	8	84.21	6	85.52	83.70	2	7,453	0.03%
2022/11/23	31	82.31	30	84.03	84.60	1	7,340	0.01%
2022/11/22	4	81.08	69	81.63	80.50	-65	7,222	-0.90%
2022/11/21	54	84.29	14	85.18	83.40	40	7,191	0.56%
2022/11/18	20	82.78	2	84.00	83.40	18	7,036	0.26%
2022/11/17	23	82.00	7	82.47	82.60	16	7,000	0.23%
2022/11/16	87	80.75	1	82.70	81.50	86	6,954	1.24%
2022/11/15	33	78.08	1	78.00	78.70	32	6,830	0.47%
2022/11/14	1	77.90	1	80.50	78.40	0	6,761	0.00%
2022/11/11	8	81.56	9	82.01	80.00	-1	6,693	-0.01%
2022/11/10	6	79.62	2	79.70	80.90	4	6,573	0.06%
2022/11/09	2	81.10	2	81.80	81.20	0	6,485	0.00%
2022/11/08	8	81.55	14	81.74	81.00	-6	6,368	-0.09%
2022/11/07	8	80.94	15.1	82.11	81.50	-7.1	6,185	-0.11%
2022/11/04	16	78.27	9	76.34	78.80	7	5,887	0.12%
2022/11/03	12	75.25	2	76.00	75.50	10	5,665	0.18%
2022/11/02	71	78.28	65	76.91	76.40	6	5,580	0.11%
2022/11/01	11	79.90	38	80.01	81.70	-27	5,354	-0.50%
2022/10/31	1	75.80	20	76.11	78.50	-19	4,889	-0.39%
2022/10/28	6	71.72	0	0.00	71.40	6	4,725	0.13%
2022/10/27	2	73.00	2	72.70	74.20	0	4,646	0.00%
2022/10/26	0	0.00	1	70.10	71.70	-1	4,562	-0.02%
2022/10/25	1	71.30	8	71.79	71.00	-7	4,479	-0.16%
2022/10/24	3	70.97	15	71.74	71.40	-12	4,378	-0.27%
2022/10/21	2	69.25	1	68.20	68.00	1	4,276	0.02%
2022/10/20	21	70.45	9	69.88	69.50	12	4,190	0.29%
2022/10/19	7	75.27	4	75.75	74.80	3	4,056	0.07%
2022/10/18	9	74.58	13	74.12	76.50	-4	3,905	-0.10%
2022/10/17	43	67.90	11	69.65	73.00	32	3,671	0.87%
2022/10/14	4	67.30	5	67.24	67.90	-1	3,533	-0.03%
2022/10/13	1	65.50	42	66.05	61.80	-41	3,500	-1.17%
2022/10/12	19	65.23	5	64.18	63.90	14	3,405	0.41%
2022/10/11	4.1	71.57	1	70.30	69.50	3.1	3,310	0.09%
2022/10/07	1	76.90	3	76.97	77.20	-2	3,209	-0.06%
2022/10/06	1	74.90	1	74.00	75.10	0	3,099	0.00%
2022/10/05	3	75.57	2	74.45	74.70	1	3,066	0.03%
2022/10/04	5	76.30	3	76.90	75.60	2	2,987	0.07%
2022/10/03	2	75.00	2	74.40	75.20	0	2,811	0.00%
2022/09/30	1	71.60	3	73.87	74.20	-2	2,715	-0.07%
2022/09/29	9	73.20	8	73.00	73.20	1	2,584	0.04%
2022/09/28	13	72.12	13	70.24	68.90	0	2,476	0.00%
2022/09/27	3	72.00	2	70.50	73.50	1	2,392	0.04%
2022/09/26	0.2	70.30	2	72.10	68.60	-1.8	2,313	-0.08%
2022/09/23	14	74.17	10	73.92	71.70	4	2,237	0.18%
2022/09/22	0	0.00	1	76.00	77.00	-1	2,146	-0.05%
2022/09/21	0	0.00	1	74.60	74.90	-1	2,067	-0.05%
2022/09/20	17	73.99	19	74.81	74.70	-2	2,020	-0.10%
2022/09/19	36	72.43	3	74.00	72.50	33	1,891	1.74%
2022/09/16	22	76.78	3	75.73	74.20	19	1,754	1.08%
2022/09/15	2	75.00	40	75.19	74.90	-38	1,618	-2.35%
2022/09/14	14	73.49	3	73.30	74.50	11	1,399	0.79%
2022/09/13	86	69.20	2	70.30	70.60	84	1,183	7.10%
2022/09/12	0	0.00	1	66.60	66.60	-1	1,036	-0.10%
2022/09/08	2	64.10	17	64.84	64.90	-15	1,008	-1.49%
2022/09/06	20	64.90	5	64.34	64.30	15	977	1.54%
2022/09/05	10	66.57	10	66.98	67.00	0	920	0.00%
2022/09/02	1	65.60	10	68.30	68.10	-9	885	-1.02%
2022/09/01	6	67.42	5	68.14	66.70	1	835	0.12%
2022/08/31	3	64.30	8	65.14	67.40	-5	743	-0.67%
2022/08/30	7	63.09	5	63.98	64.20	2	647	0.31%
2022/08/29	8	62.20	0	0.00	64.00	8	618	1.29%
2022/08/26	53	64.35	0	0.00	62.50	53	570	9.30%
2022/08/25	0	0.00	18	62.89	63.50	-18	529	-3.40%
2022/08/24	0	0.00	10	63.23	62.50	-10	493	-2.03%
2022/08/23	2	59.85	16.2	60.48	61.20	-14.2	415	-3.42%
2022/08/18	0	0.00	0.1	56.40	56.50	-0.1	350	-0.04%
2022/08/17	0	55.30	0	0.00	54.90	0	348	0.00%
2022/08/15	0	0.00	1	56.20	55.60	-1	335	-0.30%
2022/08/12	3	56.80	0	0.00	56.50	3	321	0.93%
2022/08/09	0	0.00	1	55.60	55.90	-1	274	-0.36%
2022/08/05	1	54.00	0	0.00	54.40	1	259	0.39%
2022/07/28	1	54.40	0	54.10	54.00	1	243	0.41%
2022/07/21	3	52.70	3	53.50	53.50	0	212	0.00%
2022/07/20	2	54.75	18	54.75	53.70	-16	203	-7.86%
2022/07/19	0	0.00	3	52.43	53.30	-3	166	-1.80%
2022/07/11	0	0.00	33	47.75	47.15	-33	164	-20.02%
2022/07/07	23	47.14	0	0.00	47.15	23	166	13.84%
2022/07/06	30	46.62	0	0.00	45.45	30	172	17.43%
2022/07/04	1	47.45	0	0.00	45.50	1	188	0.53%
2022/07/01	30	49.30	0	0.00	47.05	30	191	15.65%
2022/06/30	4	51.35	0	0.00	50.30	4	190	2.10%
2022/06/29	0	0.00	40	52.61	52.20	-40	201	-19.86%
2022/06/28	50	51.74	0	0.00	51.80	50	201	24.82%
2022/06/24	0	0.00	1	49.80	49.55	-1	221	-0.45%
2022/06/10	0	0.00	21	52.74	53.30	-21	271	-7.73%
2022/05/27	10	51.30	0	0.00	51.10	10	268	3.72%
2022/05/16	0	0.00	1	50.10	50.40	-1	280	-0.36%
2022/05/12	0	0.00	0.1	47.50	47.70	-0.1	285	-0.03%
2022/04/27	20	48.80	0	0.00	49.00	20	300	6.65%
2022/04/14	0	0.00	20	53.02	52.50	-20	317	-6.30%
2022/04/12	0	53.20	0	0.00	53.20	0	319	0.00%
2022/04/08	0	53.80	0	0.00	53.60	0	315	0.00%
2022/04/01	0	52.80	0	0.00	53.40	0	302	0.00%
2022/03/17	0	0.00	1	51.00	51.60	-1	245	-0.41%
2022/03/16	1	49.60	2	50.15	50.00	-1	236	-0.42%
2022/03/07	1	47.50	0	0.00	47.50	1	266	0.38%
2022/03/02	20	49.28	0	0.00	49.40	20	309	6.47%
2022/02/25	0	0.00	1	48.35	48.15	-1	332	-0.30%
2022/02/22	1	48.95	0	0.00	49.05	1	384	0.26%
2022/01/25	0	50.90	0	0.00	49.85	0	619	0.00%
2022/01/24	0	51.90	0	0.00	50.40	0	618	0.00%
2022/01/18	1	51.90	1	51.60	51.40	0	620	0.00%
2022/01/17	1	52.40	0	0.00	52.40	1	615	0.16%
2022/01/05	0	0.00	1	51.80	51.80	-1	633	-0.16%
2022/01/04	1	53.50	0	0.00	52.40	1	632	0.16%
2021/12/30	1	52.60	0	0.00	53.10	1	620	0.16%
2021/12/29	0	0.00	10	52.00	53.20	-10	616	-1.62%
2021/12/10	0	0.00	5	53.10	52.80	-5	584	-0.86%
2021/11/22	1	56.50	0	0.00	56.50	1	526	0.19%
2021/11/19	1	58.00	5	57.22	57.50	-4	523	-0.76%
2021/11/18	6	59.60	3	59.33	58.00	3	493	0.61%
2021/11/17	3	57.83	1	58.40	58.50	2	437	0.46%
2021/11/11	0	0.00	1	53.70	53.70	-1	301	-0.33%
2021/11/09	0	52.00	0	0.00	52.20	0	299	0.01%
2021/10/20	5	51.00	3	51.90	52.30	2	298	0.67%
2021/10/19	0	0.00	20	50.21	50.80	-20	290	-6.89%
2021/10/13	0	0.00	2	46.25	46.10	-2	296	-0.68%
2021/10/12	0	0.00	5	47.00	47.10	-5	307	-1.62%
2021/10/06	0	0.00	5	46.50	45.75	-5	352	-1.42%
2021/09/15	0	0.00	9	48.41	49.00	-9	463	-1.94%
2021/09/14	0	0.00	11	48.86	48.30	-11	464	-2.37%
2021/09/13	0	0.00	2	49.18	49.00	-2	467	-0.43%
2021/09/07	0	0.00	1	51.00	51.70	-1	468	-0.21%
2021/09/01	0	0.00	7	51.97	52.10	-7	478	-1.46%
2021/08/19	0	0.00	6	48.09	48.40	-6	489	-1.23%
2021/08/17	0	0.00	18	45.76	46.15	-18	490	-3.67%
2021/08/16	1	45.05	28	45.21	45.75	-27	487	-5.53%
2021/08/13	1	48.30	1	46.70	46.20	0	487	0.00%
2021/08/10	0	49.85	0	0.00	49.50	0	487	0.00%
2021/07/23	1	52.40	0	0.00	51.80	1	612	0.16%
2021/07/21	20	50.40	0	0.00	50.40	20	634	3.15%
2021/07/05	0	0.00	20	53.90	54.20	-20	896	-2.23%
2021/06/15	1	51.40	0	0.00	52.50	1	984	0.10%
2021/06/02	0	50.90	0	0.00	50.40	0	1,024	0.00%
2021/05/24	1	46.00	0	0.00	47.20	1	1,023	0.10%
2021/05/12	10	43.49	0	0.00	43.80	10	1,024	0.98%
2021/05/11	21	50.27	229	49.91	48.00	-208	1,004	-20.71%	大賣/鉅額交易
2021/05/10	3	51.90	2	51.70	51.50	1	991	0.10%
2021/05/07	2	51.90	0	0.00	52.20	2	998	0.20%
2021/05/05	0	0.00	1	51.20	51.20	-1	999	-0.10%
2021/05/04	84	51.80	0	0.00	52.10	84	1,005	8.36%
2021/04/28	150	56.42	2	56.25	56.30	148	990	14.95%	大買/鉅額交易
2021/04/23	1	55.40	0	0.00	55.60	1	1,002	0.10%
2021/04/20	0	0.00	7	58.17	58.40	-7	952	-0.74%
2021/04/16	1	56.00	0	0.00	56.50	1	932	0.11%
2021/04/14	1	55.20	0	0.00	54.90	1	940	0.11%
2021/04/13	6	56.17	5	56.20	55.30	1	964	0.10%
2021/04/12	33	56.56	5	56.72	56.40	28	981	2.85%
2021/04/09	8	57.18	1	57.00	57.30	7	1,046	0.67%
2021/04/08	2	55.50	44	56.05	57.10	-42	961	-4.37%
2021/04/07	0	0.00	3	53.00	53.30	-3	883	-0.34%
2021/04/01	0	0.00	5	52.48	52.50	-5	871	-0.57%
2021/03/24	0	51.50	1	51.00	51.00	-1	858	-0.12%
2021/03/23	0	0.00	2	51.10	51.10	-2	859	-0.23%
2021/03/22	0	0.00	1	51.10	51.10	-1	858	-0.12%
2021/03/19	0	0.00	2	51.60	51.10	-2	864	-0.23%
2021/03/17	0	0.00	1	52.40	52.60	-1	865	-0.12%
2021/03/16	1	52.80	0	0.00	52.90	1	864	0.12%
2021/03/15	21	50.44	10	50.05	50.70	11	853	1.29%
2021/03/11	0	52.00	0	0.00	51.00	0	839	0.00%
2021/03/10	0	51.30	0	0.00	51.60	0	837	0.00%
2021/02/25	0	53.90	0	0.00	53.00	0	884	0.00%
2021/02/22	0	0.00	1	55.00	55.00	-1	883	-0.11%
2021/02/19	0	0.00	0	54.70	54.50	0	876	0.00%
2021/02/18	0	53.20	0	0.00	53.20	0	874	0.00%
2021/02/04	2	50.90	0	0.00	51.10	2	886	0.23%
2021/02/02	2	51.00	43	51.01	51.40	-41	889	-4.61%
2021/01/28	2	53.40	0	0.00	53.60	2	871	0.23%
2021/01/22	0	0.00	30	54.50	54.60	-30	862	-3.48%
2021/01/20	0	0.00	2	55.30	54.60	-2	852	-0.23%
2021/01/19	2	56.80	0	0.00	56.90	2	837	0.24%
2021/01/13	2	56.10	0	0.00	56.20	2	791	0.25%
2021/01/06	33	59.72	2	59.50	58.30	31	769	4.03%
2021/01/05	30	61.25	2	61.40	61.00	28	740	3.78%
2021/01/04	10	61.64	41	62.36	62.30	-31	714	-4.34%
2020/12/31	2	56.95	0	0.00	57.50	2	617	0.32%
2020/12/30	41	53.77	0	0.00	53.80	41	590	6.95%
2020/12/24	0	0.00	4	53.80	54.00	-4	595	-0.67%
2020/12/18	0.1	53.90	0	0.00	53.70	0.1	641	0.01%
2020/12/15	2	54.80	4	53.70	53.90	-2	653	-0.31%
2020/12/14	2	54.40	2	55.30	54.80	0	648	0.00%
2020/12/10	2	55.70	2	55.70	56.30	0	664	0.00%
2020/12/04	2	57.70	0	0.00	57.50	2	691	0.29%
2020/12/01	1	57.10	1	57.70	57.90	0	712	0.00%
2020/11/30	5	58.40	1	58.60	58.30	4	725	0.55%
2020/11/23	0	0.00	1	56.90	56.70	-1	760	-0.13%
2020/11/17	3	55.50	0	0.00	55.40	3	822	0.36%
2020/11/12	4	55.80	2	56.80	55.80	2	953	0.21%
2020/11/05	0	0.00	3	53.13	52.70	-3	1,099	-0.27%
2020/11/04	4	52.60	0	0.00	52.50	4	1,149	0.35%
2020/11/03	0	0.00	1	52.20	52.30	-1	1,194	-0.08%
2020/11/02	10	50.39	0	0.00	50.40	10	1,230	0.81%
2020/10/30	2	51.60	0	0.00	51.30	2	1,277	0.16%
2020/10/28	4	52.60	0	0.00	52.80	4	1,343	0.30%
2020/10/20	3	55.87	2	56.80	55.50	1	1,901	0.05%
2020/10/19	0	0.00	1	54.70	54.40	-1	1,971	-0.05%
2020/10/16	1	53.90	0	0.00	53.80	1	2,053	0.05%
2020/10/14	4	54.98	6	53.70	55.30	-2	2,242	-0.09%
2020/10/13	10	52.85	0	0.00	52.50	10	2,292	0.44%
2020/10/12	2	54.80	0	0.00	54.30	2	2,313	0.09%
2020/10/05	1	55.70	1	56.20	56.20	0	2,699	0.00%
2020/09/28	0	0.00	2	55.75	56.20	-2	2,958	-0.07%
2020/09/25	3	53.97	0	0.00	54.30	3	3,040	0.10%
2020/09/24	7	56.20	0	0.00	55.50	7	3,284	0.21%
2020/09/22	2	59.80	0	0.00	59.30	2	3,738	0.05%
2020/09/18	3	61.20	3	61.70	61.70	0	3,757	0.00%
2020/09/16	1	62.20	1	61.30	61.50	0	3,810	0.00%
2020/09/14	2	62.20	4	62.73	63.00	-2	3,826	-0.05%
2020/09/11	0.5	60.70	0	0.00	60.40	0.5	3,818	0.01%
2020/09/10	9	63.46	0	0.00	61.70	9	3,828	0.24%
2020/09/03	0	0.00	9	64.19	63.40	-9	3,987	-0.23%
2020/09/02	1.3	63.38	0	0.00	63.30	1.3	4,020	0.03%
2020/09/01	1.3	62.78	0	0.00	62.90	1.3	4,040	0.03%
2020/08/31	1	61.80	0	0.00	63.80	1	4,040	0.02%
2020/08/28	0	61.50	0	0.00	60.40	0	4,048	0.00%
2020/08/26	0	61.00	0	0.00	60.70	0	4,097	0.00%
2020/08/24	0	0.00	1	59.00	59.30	-1	4,220	-0.02%
2020/08/21	1	57.90	0	0.00	58.30	1	4,289	0.02%
2020/08/20	19	55.66	0	0.00	56.00	19	4,368	0.43%
2020/08/19	4	60.53	2	60.90	60.20	2	4,568	0.04%
2020/08/18	13.6	60.95	3	61.53	60.90	10.6	4,743	0.22%
2020/08/17	4.1	63.51	3	64.20	63.70	1.1	4,749	0.02%
2020/08/14	9.1	64.12	1	64.40	63.70	8.1	4,779	0.17%
2020/08/13	5.1	64.10	5	64.60	64.00	0.1	4,789	0.00%
2020/08/12	2	62.40	8	64.31	65.00	-6	4,804	-0.12%
2020/08/11	35	65.87	4	65.70	64.50	31	4,799	0.65%
2020/08/10	9	69.52	3	68.83	68.70	6	4,784	0.13%
2020/08/07	9	70.18	25	70.12	71.10	-16	4,874	-0.33%
2020/08/06	10	69.95	2	69.60	69.60	8	4,857	0.16%
2020/08/05	1	70.50	6	71.02	70.20	-5	4,886	-0.10%
2020/08/04	9	69.43	5	70.14	70.70	4	4,875	0.08%
2020/08/03	4	70.03	0	0.00	69.40	4	4,888	0.08%
2020/07/31	1	70.30	11	70.16	70.60	-10	4,896	-0.20%
2020/07/30	2	68.95	21	69.50	69.50	-19	4,838	-0.39%
2020/07/29	9	66.49	14	67.09	68.20	-5	4,807	-0.10%
2020/07/28	18	67.44	8	69.88	66.30	10	4,772	0.21%
2020/07/27	17	69.21	11	70.35	68.60	6	4,642	0.13%
2020/07/24	15	69.77	26	70.31	69.50	-11	4,571	-0.24%
2020/07/23	18	68.97	53	69.10	69.00	-35	4,458	-0.79%
2020/07/22	6	67.77	7	68.19	68.80	-1	4,409	-0.02%
2020/07/21	28	67.68	3	68.50	67.50	25	4,373	0.57%
2020/07/20	12	67.85	55	68.05	68.40	-43	4,286	-1.00%
2020/07/17	34	64.86	17	63.23	63.60	17	4,216	0.40%
2020/07/16	0.8	66.30	3	66.30	66.20	-2.2	4,222	-0.05%
2020/07/15	7	66.54	10	67.92	65.50	-3	4,200	-0.07%
2020/07/14	13	66.68	9	66.80	65.80	4	4,156	0.10%
2020/07/13	13	69.47	20	70.64	68.60	-7	4,126	-0.17%
2020/07/10	58	70.62	31	69.14	68.30	27	4,089	0.66%
2020/07/09	2	73.00	45	74.06	75.50	-43	3,895	-1.10%
2020/07/08	56	66.99	7	68.54	68.70	49	3,812	1.29%
2020/07/07	7	69.77	3	68.00	68.00	4	3,753	0.11%
2020/07/06	15	67.37	26	67.97	67.50	-11	3,652	-0.30%
2020/07/03	6	67.50	3	66.43	66.90	3	3,583	0.08%
2020/07/02	19	62.46	20	63.05	65.30	-1	3,333	-0.03%
2020/07/01	21	58.70	4	59.40	59.40	17	3,093	0.55%
2020/06/30	10	53.57	0	0.00	54.00	10	2,889	0.35%
2020/06/29	5	52.90	0	0.00	53.10	5	2,874	0.17%
2020/06/23	9	52.90	0	0.00	52.70	9	2,852	0.32%
2020/06/22	6	53.90	35	53.71	53.90	-29	2,856	-1.02%
2020/06/19	0	0.00	1	55.00	54.80	-1	2,852	-0.04%
2020/06/17	27	53.15	1	53.70	53.50	26	2,830	0.92%
2020/06/16	11	53.94	0	0.00	54.10	11	2,828	0.39%
2020/06/15	1	53.00	0	0.00	50.80	1	2,808	0.04%
2020/06/11	1.2	55.53	1	56.00	54.60	0.2	2,760	0.01%
2020/06/10	1	55.00	0	0.00	54.60	1	2,716	0.04%
2020/06/09	1	55.40	12	54.42	55.20	-11	2,718	-0.40%
2020/06/05	0	0.00	1	56.30	56.90	-1	2,702	-0.04%
2020/06/04	0	0.00	1	56.40	55.80	-1	2,680	-0.04%
2020/06/03	0	0.00	22	57.28	56.70	-22	2,644	-0.83%
2020/06/02	1	56.70	2	56.90	56.70	-1	2,627	-0.04%
2020/06/01	0	0.00	2	56.70	56.10	-2	2,592	-0.08%
2020/05/29	10	57.32	1	58.80	55.80	9	2,556	0.35%
2020/05/28	18	56.47	9	56.74	57.40	9	2,441	0.37%
2020/05/27	12	55.24	16	55.85	55.80	-4	2,369	-0.17%
2020/05/26	20	56.88	6	57.35	54.10	14	2,271	0.62%
2020/05/25	2	53.75	0	0.00	55.00	2	2,007	0.10%
2020/05/22	0	0.00	3	49.60	50.00	-3	1,813	-0.17%
2020/05/21	6	48.83	6	48.90	48.70	0	1,754	0.00%
2020/05/20	0	0.00	10	47.42	48.95	-10	1,708	-0.59%
2020/05/19	10	47.05	0	0.00	47.30	10	1,679	0.60%
2020/05/15	0	0.00	1	47.20	46.30	-1	1,621	-0.06%
2020/05/14	6	49.55	5	48.39	45.80	1	1,553	0.06%
2020/05/13	0	0.00	3	49.43	49.75	-3	1,415	-0.21%
2020/05/12	2	48.50	2	49.03	49.10	0	1,394	0.00%
2020/05/11	0	0.00	1	48.35	47.65	-1	1,327	-0.08%
2020/05/08	1	48.50	0	0.00	48.50	1	1,294	0.08%
2020/05/07	6	45.85	3	46.90	47.50	3	1,266	0.24%
2020/05/05	0	0.00	1	45.20	44.40	-1	1,212	-0.08%
2020/04/30	0	0.00	1	45.25	45.60	-1	1,194	-0.08%
2020/04/29	2	44.85	0	0.00	44.70	2	1,185	0.17%
2020/04/28	0	0.00	2	44.48	44.10	-2	1,173	-0.17%
2020/04/27	2	44.70	0	0.00	44.50	2	1,186	0.17%
2020/04/24	0	0.00	3	42.43	42.90	-3	1,146	-0.26%
2020/04/22	5	39.62	1	39.00	41.15	4	1,091	0.37%
2020/04/21	3	40.87	2	42.50	40.10	1	1,074	0.09%
2020/04/17	0	0.00	1	40.90	39.35	-1	1,027	-0.10%
2020/04/16	1	39.70	4	39.61	39.70	-3	996	-0.30%
2020/04/14	0	0.00	1	37.40	37.20	-1	975	-0.10%
2020/04/13	4	36.95	0	0.00	36.80	4	982	0.41%
2020/04/08	0	0.00	1	36.00	36.85	-1	1,049	-0.10%
2020/04/06	0	0.00	2	34.95	35.70	-2	1,189	-0.17%
2020/04/01	3	34.75	0	0.00	34.70	3	1,289	0.23%
2020/03/27	3	32.67	5	33.23	32.55	-2	1,380	-0.14%
2020/03/24	1	30.15	0	0.00	30.15	1	1,362	0.07%
2020/03/23	0	0.00	2	27.15	28.25	-2	1,370	-0.15%
2020/03/20	1	27.80	4	27.20	27.95	-3	1,382	-0.22%
2020/03/19	2	27.00	0	0.00	25.45	2	1,375	0.15%
2020/03/18	2	30.20	0	0.00	28.25	2	1,374	0.15%
2020/03/17	1	31.80	2	30.33	29.95	-1	1,388	-0.07%
2020/03/16	1	32.90	18	35.29	32.50	-17	1,435	-1.18%
2020/03/13	16	34.63	2	35.03	35.10	14	1,448	0.97%
2020/03/12	9	38.30	5	38.74	38.20	4	1,496	0.27%
2020/03/11	1	41.75	0	0.00	39.95	1	1,584	0.06%
2020/03/10	1	38.40	2	39.30	39.30	-1	1,611	-0.06%
2020/03/09	1	39.35	0	0.00	38.70	1	1,610	0.06%
2020/03/06	0	0.00	1	40.20	39.90	-1	1,609	-0.06%
2020/03/05	0	0.00	22	39.61	39.55	-22	1,604	-1.37%
2020/03/04	0	0.00	5	39.05	39.00	-5	1,612	-0.31%
2020/03/03	1	39.45	0	0.00	39.35	1	1,657	0.06%
2020/02/25	1	40.15	0	0.00	40.10	1	1,683	0.06%
2020/02/24	1	40.10	6	40.07	40.05	-5	1,688	-0.30%
2020/02/21	8	40.40	1	40.45	40.70	7	1,692	0.41%
2020/02/20	0	0.00	12	40.25	40.30	-12	1,708	-0.70%
2020/02/19	12	40.40	0	0.00	40.35	12	1,721	0.70%
2020/02/14	0	0.00	10	40.38	40.50	-10	1,741	-0.57%
2020/02/13	0	0.00	15	40.25	40.00	-15	1,760	-0.85%
2020/02/10	1	40.20	0	0.00	40.35	1	1,957	0.05%
2020/02/07	1	39.60	0	0.00	39.05	1	1,956	0.05%
2020/02/05	0	0.00	1	38.80	38.60	-1	2,016	-0.05%
2020/01/30	40	40.40	0	0.00	40.40	40	2,057	1.94%
2020/01/20	5	45.49	0	0.00	44.85	5	2,070	0.24%
2020/01/16	0	0.00	1	46.20	45.70	-1	2,119	-0.05%
2020/01/15	1	45.70	1	46.35	45.65	0	2,153	0.00%
2020/01/13	1	44.75	11	44.72	44.85	-10	2,358	-0.42%
2020/01/10	10	44.30	1	44.85	44.40	9	2,470	0.36%
2020/01/09	1	44.30	0	0.00	44.70	1	2,493	0.04%
2020/01/07	2	45.20	3	45.42	44.90	-1	2,641	-0.04%
2020/01/06	1	45.65	1	45.45	45.30	0	2,707	0.00%
2020/01/03	6	46.75	4	46.91	46.50	2	2,716	0.07%
2020/01/02	1	47.55	2	47.65	47.65	-1	2,699	-0.04%
2019/12/31	18	48.04	16	48.30	48.00	2	2,729	0.07%
2019/12/30	10	47.22	8	47.86	48.00	2	2,613	0.08%
2019/12/27	9	46.95	2	47.00	47.00	7	2,569	0.27%
2019/12/26	6	46.20	11	46.48	47.05	-5	2,460	-0.20%
2019/12/19	0	0.00	6	44.50	44.55	-6	2,336	-0.26%
2019/12/17	1	44.75	0	0.00	44.85	1	2,319	0.04%
2019/12/16	6	44.05	3	44.10	44.20	3	2,302	0.13%
2019/12/12	0	0.00	40	44.40	44.25	-40	2,281	-1.75%
2019/12/11	0	0.00	2	45.83	45.10	-2	2,262	-0.09%
2019/12/10	0	0.00	1	45.00	44.95	-1	2,200	-0.05%
2019/12/09	0	0.00	5	45.68	45.55	-5	2,183	-0.23%
2019/12/06	8	44.87	11	45.10	45.30	-3	2,102	-0.14%
2019/12/05	9	43.96	4	43.96	44.35	5	2,006	0.25%
2019/12/03	0	0.00	11	42.25	41.95	-11	1,938	-0.57%
2019/11/29	1	43.15	0	0.00	42.55	1	1,933	0.05%
2019/11/28	5	44.20	17	43.49	43.00	-12	1,921	-0.62%
2019/11/27	4	42.35	5	42.56	42.50	-1	1,873	-0.05%
2019/11/26	4	41.89	3	41.85	41.65	1	1,852	0.05%
2019/11/22	1	41.40	5	41.70	41.70	-4	1,834	-0.22%
2019/11/21	1	41.10	1	41.20	41.10	0	1,833	0.00%
2019/11/18	1	40.20	0	0.00	40.20	1	1,818	0.05%
2019/11/15	1	40.60	0	0.00	40.65	1	1,829	0.05%
2019/11/14	10	40.90	0	0.00	40.80	10	1,830	0.55%
2019/11/13	0	0.00	2	41.20	41.30	-2	1,827	-0.11%
2019/11/12	1	41.85	0	0.00	41.10	1	1,824	0.05%
2019/11/11	2	41.70	9	42.52	41.50	-7	1,810	-0.39%
2019/11/07	11	44.50	8	44.61	44.05	3	1,739	0.17%
2019/11/06	1	42.90	6	42.77	42.55	-5	1,616	-0.31%
2019/11/04	8	44.21	9	44.20	44.00	-1	1,591	-0.06%
2019/11/01	0	0.00	10	43.30	43.40	-10	1,555	-0.64%
2019/10/31	31	43.25	0	0.00	43.15	31	1,555	1.99%
2019/10/30	2	42.60	4	42.15	42.70	-2	1,524	-0.13%
2019/10/29	2	42.30	3	42.05	42.35	-1	1,520	-0.07%
2019/10/28	3	42.48	2	42.30	42.05	1	1,511	0.07%
2019/10/25	4	43.75	1	43.45	43.40	3	1,486	0.20%
2019/10/24	17	44.66	4	44.18	44.05	13	1,498	0.87%
2019/10/23	12	44.81	3	45.20	43.95	9	1,480	0.61%
2019/10/22	8	44.48	0	0.00	44.75	8	1,473	0.54%
2019/10/21	7	44.46	45	45.41	44.00	-38	1,507	-2.52%
2019/10/18	24	46.40	58	44.72	47.50	-34	1,387	-2.45%
2019/10/17	1	44.15	150	44.02	44.15	-149	1,326	-11.23%	大賣/鉅額交易
2019/10/16	10	45.10	55	44.92	44.95	-45	1,309	-3.44%
2019/10/15	3	45.12	39	44.30	44.25	-36	1,262	-2.85%
2019/10/14	15	40.82	24	41.24	42.35	-9	1,134	-0.79%
2019/10/08	1	39.00	0	0.00	39.00	1	1,019	0.10%
2019/10/07	3	39.90	200	39.84	39.70	-197	1,006	-19.57%	大賣/鉅額交易
2019/10/04	5	38.05	0	0.00	37.65	5	947	0.53%
2019/10/03	2	38.03	0	0.00	37.80	2	943	0.21%
2019/10/02	1	38.70	0	0.00	38.60	1	936	0.11%
2019/10/01	2	39.20	0	0.00	38.60	2	931	0.21%
2019/09/26	30	40.57	0	0.00	40.30	30	913	3.28%
2019/09/25	250	42.50	0	0.00	40.60	250	906	27.57%	大買/鉅額交易
2019/09/24	204	41.66	0	0.00	41.30	204	894	22.81%	大買/鉅額交易
2019/09/23	1	41.00	0	0.00	41.25	1	879	0.11%
2019/09/16	1	40.00	0	0.00	40.00	1	856	0.12%
2019/08/27	1	43.75	0	0.00	43.60	1	772	0.13%
2019/08/20	2	44.75	12	47.60	45.20	-10	732	-1.37%
2019/08/14	1	46.20	0	0.00	44.20	1	674	0.15%
2019/08/13	2	44.85	0	0.00	45.10	2	664	0.30%
2019/08/07	2	43.03	2	43.65	42.30	0	659	0.00%
2019/08/06	2	42.78	0	0.00	43.20	2	664	0.30%
2019/08/05	0	0.00	3	44.70	44.20	-3	673	-0.45%
2019/08/01	3	47.50	0	0.00	47.80	3	657	0.46%
2019/07/31	0	0.00	3	47.02	47.80	-3	650	-0.46%
2019/07/30	1	47.70	0	0.00	47.05	1	636	0.16%
2019/07/29	4	50.10	0	0.00	49.70	4	612	0.65%
2019/07/26	3	52.30	7	53.00	52.60	-4	585	-0.68%
2019/07/25	2	51.90	2	52.00	51.60	0	543	0.00%
2019/07/23	3	52.10	2	52.50	50.70	1	493	0.20%
2019/07/22	0	0.00	13	48.89	49.50	-13	398	-3.26%
2019/07/19	5	45.98	8	45.66	45.00	-3	345	-0.87%
2019/07/12	1	42.30	0	0.00	41.95	1	278	0.36%
2019/06/20	0	0.00	2	40.55	40.75	-2	348	-0.57%
2019/06/13	0	0.00	1	39.75	40.00	-1	357	-0.28%
2019/05/24	1	38.60	0	0.00	38.00	1	418	0.24%
2019/05/23	1	38.00	0	0.00	38.10	1	420	0.24%
2019/05/14	1	36.00	0	0.00	38.65	1	454	0.22%
2019/05/13	0	0.00	11	35.98	35.15	-11	441	-2.49%
2019/05/06	1	41.80	1	41.40	41.25	0	424	0.00%
2019/04/29	2	42.20	1	41.25	41.75	1	429	0.23%
2019/04/26	1	43.50	0	0.00	43.30	1	422	0.24%
2019/04/23	2	44.20	3	44.30	43.70	-1	417	-0.24%
2019/04/19	3	42.42	0	0.00	42.55	3	402	0.75%
2019/04/18	1	43.70	0	0.00	42.45	1	403	0.25%
2019/04/17	0	0.00	22	44.10	43.30	-22	406	-5.42%
2019/04/12	1	42.90	1	42.00	42.00	0	402	0.00%
2019/04/11	3	43.17	0	0.00	42.65	3	402	0.74%
2019/04/10	3	42.43	3	41.90	43.00	0	400	0.00%
2019/04/09	2	43.20	0	0.00	43.00	2	412	0.48%
2019/04/08	1	45.10	3	45.70	44.05	-2	417	-0.48%
2019/04/03	12	41.78	10	41.20	42.95	2	383	0.52%
2019/04/01	0	39.50	0	0.00	39.50	0	378	0.00%
2019/03/27	0	39.90	0	0.00	38.90	0	396	0.00%
2019/03/12	5	39.80	0	0.00	39.30	5	556	0.90%
2019/03/06	5	41.00	0	0.00	41.00	5	618	0.81%
2019/02/26	0	0.00	70	40.05	40.40	-70	639	-10.95%
2019/02/25	0	0.00	10	41.35	40.00	-10	685	-1.46%
2019/02/20	0	0.00	18	42.30	42.05	-18	720	-2.50%
2019/02/18	0	0.00	1	42.00	41.40	-1	725	-0.14%
2019/02/15	2	42.30	0	0.00	42.00	2	721	0.28%
2019/02/14	1	46.10	0	0.00	46.15	1	699	0.14%
2019/01/22	0	0.00	1	44.80	43.70	-1	712	-0.14%
2019/01/21	1	44.40	0	0.00	44.50	1	725	0.14%
2019/01/18	1	42.75	0	0.00	42.50	1	724	0.14%
2018/12/26	1	42.25	0	0.00	41.40	1	746	0.13%
2018/12/21	10	46.40	0	0.00	46.80	10	748	1.34%
2018/12/18	1	47.80	0	0.00	46.75	1	725	0.14%
2018/12/17	2	51.00	2	49.45	49.80	0	712	0.00%
2018/12/14	0	0.00	10	51.05	50.70	-10	708	-1.41%
2018/12/13	2	54.45	3	53.00	52.00	-1	696	-0.14%
2018/12/12	1	50.20	0	0.00	50.70	1	646	0.15%
2018/12/11	1	46.45	2	46.78	46.10	-1	626	-0.16%
2018/12/10	1	46.15	1	45.95	46.30	0	627	0.00%
2018/12/07	1	46.25	1	46.45	46.50	0	619	0.00%
2018/12/06	1	46.10	1	45.60	45.35	0	614	0.00%
2018/11/22	1	40.00	2	39.68	39.45	-1	504	-0.20%
2018/11/21	3	37.88	1	38.45	38.50	2	451	0.44%
2018/11/15	0	0.00	20	30.75	30.40	-20	401	-4.98%
2018/11/13	0	0.00	25	30.61	31.00	-25	418	-5.97%
2018/10/30	1	30.65	0	0.00	30.50	1	432	0.23%
2018/10/29	0	0.00	4	33.30	31.50	-4	424	-0.94%
2018/10/12	0	0.00	1	37.40	39.45	-1	427	-0.23%
2018/10/03	1	49.80	10	50.19	47.15	-9	448	-2.01%
2018/09/27	1	51.80	0	0.00	51.40	1	425	0.23%
2018/09/26	5	51.40	0	0.00	51.40	5	423	1.18%
2018/09/21	2	50.85	0	0.00	50.90	2	436	0.46%
2018/09/20	0	0.00	1	50.80	50.50	-1	486	-0.21%
2018/09/18	3	53.10	0	0.00	53.00	3	503	0.60%
2018/09/17	6	55.12	0	0.00	55.00	6	508	1.18%
2018/09/14	125	55.24	2	55.40	54.00	123	509	24.15%	大買/鉅額交易
2018/09/12	2	51.15	3	51.20	50.90	-1	526	-0.19%
2018/09/10	0	0.00	1	51.30	51.30	-1	541	-0.18%
2018/09/04	0	0.00	1	58.50	59.00	-1	533	-0.19%
2018/08/28	3	59.10	0	0.00	59.50	3	543	0.55%
2018/08/22	1	56.30	0	0.00	56.40	1	553	0.18%
2018/07/24	0	0.00	2	70.55	71.50	-2	539	-0.37%
2018/07/23	1	68.80	0	0.00	71.20	1	547	0.18%
2018/07/20	0	0.00	1	75.20	75.40	-1	547	-0.18%
2018/07/19	0	0.00	2	75.30	75.00	-2	575	-0.35%
2018/07/18	0	0.00	1	77.40	76.90	-1	608	-0.16%
2018/07/17	1	77.70	3	77.03	76.70	-2	650	-0.31%
2018/07/16	0	0.00	3	78.40	77.40	-3	641	-0.47%
2018/07/13	41	76.00	0	0.00	76.90	41	623	6.58%
2018/07/12	1	73.70	6	73.33	73.30	-5	597	-0.84%
2018/07/09	0	0.00	8	68.86	70.00	-8	614	-1.30%
2018/07/06	3	67.70	0	0.00	68.50	3	620	0.48%
2018/07/03	0	0.00	3	70.50	69.30	-3	627	-0.48%
2018/07/02	1	72.70	1	71.60	70.60	0	633	0.00%
2018/06/29	4	73.55	4	75.70	73.80	0	637	0.00%
2018/06/28	0	0.00	2	70.40	72.80	-2	591	-0.34%
2018/06/27	5	65.58	0	0.00	66.20	5	582	0.86%
2018/06/26	4	66.68	0	0.00	66.50	4	576	0.69%
2018/06/21	2	70.60	70	70.37	70.70	-68	568	-11.96%
2018/06/19	2	74.95	0	0.00	74.30	2	563	0.35%
2018/06/13	0	0.00	65	78.15	78.30	-65	566	-11.47%
2018/06/08	0	0.00	1	78.70	78.00	-1	579	-0.17%
2018/06/04	1	77.00	0	0.00	76.60	1	634	0.16%
2018/05/31	0	0.00	2	73.30	73.20	-2	638	-0.31%
2018/05/30	1	73.20	0	0.00	73.00	1	641	0.16%
2018/05/22	2	77.05	1	77.10	77.10	1	632	0.16%
2018/05/18	1	75.00	0	0.00	75.10	1	641	0.16%
2018/05/11	2	78.95	0	0.00	78.50	2	750	0.27%
2018/05/10	20	78.83	1	79.30	79.10	19	751	2.53%
2018/05/02	0	0.00	1	74.30	74.40	-1	897	-0.11%
2018/04/30	0	0.00	1	74.30	72.90	-1	897	-0.11%
2018/04/26	2	73.00	0	0.00	71.50	2	911	0.22%
2018/04/25	2	72.05	1	72.60	74.00	1	897	0.11%
2018/04/24	5	77.14	0	0.00	74.90	5	872	0.57%
2018/04/23	3	82.80	131	81.29	81.10	-128	837	-15.28%	大賣/鉅額交易
2018/04/18	0	0.00	16	91.27	91.40	-16	799	-2.00%
2018/04/17	1	91.00	0	0.00	90.60	1	824	0.12%
2018/04/13	2	95.80	2	97.00	94.40	0	854	0.00%
2018/04/10	0	93.40	37	92.41	93.40	-37	925	-4.00%
2018/04/09	23	92.50	0	0.00	93.20	23	931	2.47%
2018/04/03	31	92.43	1	91.30	92.40	30	932	3.22%
2018/04/02	0	0.00	42	95.38	95.00	-42	929	-4.52%
2018/03/31	1	92.60	0	0.00	95.20	1	945	0.11%
2018/03/30	1	93.00	1	94.00	92.40	0	942	0.00%
2018/03/28	1	90.60	0	0.00	90.60	1	948	0.11%
2018/03/23	1	90.20	1	91.00	90.30	0	956	0.00%
2018/03/22	1	94.20	0	0.00	93.90	1	948	0.11%
2018/03/21	1	94.20	0	0.00	93.80	1	944	0.11%
2018/03/20	0	0.00	2	94.70	94.20	-2	943	-0.21%
2018/03/16	2	98.65	5	97.50	97.40	-3	939	-0.32%
2018/03/13	1	99.00	3	98.83	98.80	-2	952	-0.21%
2018/03/12	1	97.00	2	99.00	97.80	-1	933	-0.11%
2018/03/09	1	91.50	0	0.00	93.50	1	914	0.11%
2018/03/07	2	89.40	0	0.00	88.00	2	911	0.22%
2018/02/21	1	94.20	0	0.00	93.60	1	1,002	0.10%
2018/02/09	1	90.30	0	0.00	92.80	1	1,006	0.10%
2018/02/08	0	0.00	3	91.00	92.50	-3	989	-0.30%
2018/02/06	1	91.40	1	91.40	91.40	0	964	0.00%
2018/02/05	1	100.00	104	99.95	101.50	-103	935	-11.01%	大賣/鉅額交易
2018/02/02	1	105.00	0	0.00	104.00	1	930	0.11%
2018/02/01	2	104.25	1	105.00	106.00	1	926	0.11%
2018/01/31	1	103.50	0	0.00	103.50	1	915	0.11%
2018/01/30	3	104.50	2	104.25	104.00	1	901	0.11%
2018/01/29	5	106.20	2	104.50	104.50	3	887	0.34%
2018/01/26	4	111.00	0	0.00	111.00	4	821	0.49%
2018/01/25	1	112.50	0	0.00	112.00	1	804	0.12%
2018/01/22	1	115.50	0	0.00	115.00	1	844	0.12%
2018/01/18	1	114.00	5	113.30	113.00	-4	841	-0.48%
2018/01/17	2	114.00	0	0.00	113.00	2	870	0.23%
2018/01/16	3	113.83	0	0.00	114.00	3	880	0.34%
2018/01/15	2	115.50	0	0.00	114.00	2	896	0.22%
2018/01/11	0	0.00	9	114.00	113.50	-9	955	-0.94%
2018/01/09	33	114.97	0	0.00	113.50	33	951	3.47%
2018/01/08	18	117.61	0	0.00	117.00	18	945	1.90%
2018/01/05	4	121.88	2	119.50	119.50	2	946	0.21%
2018/01/02	2	116.00	0	0.00	114.50	2	943	0.21%