宜特 (3289)-康和-仁愛券商分點個股進出

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
145.0
漲跌
▼0.5
漲幅
-0.34%
成交量
6,051張
產業
上櫃其他電子類股
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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	1	146.00	1	145.00	145.00	0	4,870	0.00%
2024/04/29	6	141.33	5.2	141.71	145.50	0.8	4,784	0.02%
2024/04/26	0	0.00	64	131.29	134.00	-64	4,599	-1.39%
2024/04/24	0	0.00	0.2	124.50	125.00	-0.2	4,512	0.00%
2024/04/23	0	0.00	5	119.00	120.50	-5	4,505	-0.11%
2024/04/19	0.1	122.50	70	118.28	122.50	-69.9	4,547	-1.54%
2024/04/18	2	131.00	0	0.00	129.50	2	4,498	0.04%
2024/04/17	1	132.50	2.3	134.13	134.50	-1.3	4,462	-0.03%
2024/04/16	0	0.00	51	126.49	127.50	-51	4,403	-1.16%
2024/04/15	17	136.82	11	130.27	129.50	6	4,360	0.14%
2024/04/12	0	0.00	2	133.25	138.50	-2	4,187	-0.05%
2024/04/11	6	126.58	1	128.00	127.00	5	4,055	0.12%
2024/04/10	5	135.00	0	0.00	130.00	5	3,983	0.13%
2024/04/09	1	133.50	5	132.90	132.00	-4	3,950	-0.10%
2024/04/08	29	129.24	9	130.11	133.50	20	3,914	0.51%
2024/04/03	3	130.83	2	133.25	132.50	1	3,837	0.03%
2024/04/02	14	131.86	9.2	131.93	132.00	4.8	3,768	0.13%
2024/04/01	3	129.83	0.2	127.50	129.00	2.8	3,688	0.08%
2024/03/29	0.1	123.50	2.3	123.80	123.50	-2.2	3,630	-0.06%
2024/03/28	13	121.00	4	122.25	123.00	9	3,592	0.25%
2024/03/26	3	121.33	2	122.00	119.00	1	3,576	0.03%
2024/03/25	0	0.00	10	121.65	122.00	-10	3,553	-0.28%
2024/03/22	5	120.00	0	0.00	120.50	5	3,557	0.14%
2024/03/21	56	119.82	0	0.00	119.00	56	3,558	1.57%
2024/03/19	0	0.00	0.3	130.00	124.00	-0.3	3,541	-0.01%
2024/03/18	1	123.50	1.3	122.66	124.00	-0.3	3,480	-0.01%
2024/03/15	2	116.00	0	0.00	116.00	2	3,429	0.06%
2024/03/13	0	0.00	5	122.50	119.00	-5	3,390	-0.15%
2024/03/12	5	126.00	10	127.50	127.00	-5	3,337	-0.15%
2024/03/11	10	126.50	10	124.80	124.00	0	3,309	0.00%
2024/03/08	16	129.59	12	126.33	125.50	4	3,264	0.12%
2024/03/06	6	129.08	14	133.21	135.00	-8	3,100	-0.26%
2024/03/05	11	134.14	3	135.17	133.50	8	3,043	0.26%
2024/03/04	7	138.29	6	139.67	141.00	1	2,840	0.04%
2024/03/01	0	0.00	21	132.57	128.50	-21	2,607	-0.81%
2024/02/29	0	0.00	1	133.00	131.00	-1	2,548	-0.04%
2024/02/27	3	129.17	0	0.00	128.00	3	2,481	0.12%
2024/02/26	11	131.18	6	131.67	133.00	5	2,439	0.20%
2024/02/23	0	0.00	7	132.00	130.50	-7	2,410	-0.29%
2024/02/22	5	134.70	10	135.05	134.00	-5	2,349	-0.21%
2024/02/21	15	127.90	14	128.50	126.00	1	2,169	0.05%
2024/02/20	17	126.41	15	126.50	126.50	2	2,056	0.10%
2024/02/19	8	128.69	7	128.00	129.50	1	1,975	0.05%
2024/02/16	4	133.50	1	131.00	131.50	3	1,926	0.16%
2024/02/15	1	136.50	2	136.25	136.00	-1	1,766	-0.06%
2024/02/05	2	122.50	9	123.11	126.00	-7	1,597	-0.44%
2024/02/02	1	122.50	1	126.00	123.00	0	1,456	0.00%
2024/02/01	0	0.00	4	115.50	117.50	-4	1,250	-0.32%
2024/01/31	5	106.00	6	106.08	108.50	-1	1,071	-0.09%
2024/01/30	43	103.37	7	104.21	106.50	36	972	3.70%
2024/01/29	7	95.30	2	96.90	97.50	5	837	0.60%
2024/01/26	8	94.40	0	0.00	94.30	8	827	0.97%
2024/01/25	5	96.60	0	0.00	95.60	5	828	0.60%
2024/01/23	3	97.10	0	0.00	97.70	3	822	0.36%
2024/01/22	29	97.18	2	96.50	97.60	27	814	3.32%
2024/01/19	74	96.74	0	0.00	94.20	74	797	9.28%
2024/01/18	1	93.00	0	0.00	93.70	1	781	0.13%
2024/01/16	0	0.00	1	98.30	96.50	-1	768	-0.13%
2024/01/15	0	0.00	1	97.60	98.00	-1	730	-0.14%
2024/01/12	0	0.00	1	93.00	93.20	-1	689	-0.15%
2024/01/04	2	90.50	0	0.00	90.10	2	735	0.27%
2023/12/15	5	93.40	6	93.93	93.50	-1	849	-0.12%
2023/12/13	0	0.00	1	90.50	90.10	-1	806	-0.12%
2023/12/11	2.5	90.28	0	0.00	90.00	2.5	835	0.30%
2023/12/08	0	0.00	2	92.00	91.60	-2	851	-0.23%
2023/12/07	2	91.30	0	0.00	90.20	2	859	0.23%
2023/12/05	1.1	91.61	0	0.00	91.50	1.1	924	0.11%
2023/11/29	0	0.00	1	93.20	92.60	-1	960	-0.10%
2023/11/28	0.1	91.50	0	0.00	91.90	0.1	981	0.01%
2023/11/24	11.2	92.21	10	91.35	91.20	1.2	1,043	0.11%
2023/11/23	16.2	93.88	19	92.83	92.50	-2.8	1,064	-0.26%
2023/11/22	6	93.12	15	92.12	94.50	-9	1,083	-0.83%
2023/11/17	1	90.80	1	90.00	90.00	0	1,215	0.00%
2023/11/10	1	88.60	0	0.00	87.90	1	1,234	0.08%
2023/11/09	0	0.00	3	88.40	88.90	-3	1,250	-0.24%
2023/11/08	0	0.00	6	89.50	89.30	-6	1,268	-0.47%
2023/10/31	0.4	85.15	0	0.00	84.10	0.4	1,456	0.03%
2023/10/30	3	87.50	0	0.00	87.10	3	1,544	0.19%
2023/10/18	7	85.01	7	84.17	84.10	0	2,483	0.00%
2023/10/17	11	87.46	8	85.80	85.80	3	3,058	0.10%
2023/10/16	8	87.94	8	87.58	87.60	0	3,220	0.00%
2023/10/13	5	89.22	3	89.00	89.00	2	3,282	0.06%
2023/10/12	1	90.20	0	0.00	90.20	1	3,341	0.03%
2023/10/11	4.3	89.32	1	89.00	89.00	3.3	3,403	0.10%
2023/10/06	3	91.50	5	91.02	91.00	-2	3,475	-0.06%
2023/10/05	9	91.42	0	0.00	91.50	9	3,640	0.25%
2023/10/04	5	90.80	10	90.30	90.30	-5	3,720	-0.13%
2023/10/02	5	94.10	5	94.20	94.00	0	3,934	0.00%
2023/09/28	0	0.00	5	91.40	91.40	-5	4,051	-0.12%
2023/09/27	5	90.50	5	91.20	91.30	0	4,252	0.00%
2023/09/26	5	92.90	0	0.00	91.20	5	4,419	0.11%
2023/09/22	1	92.30	0	0.00	93.10	1	4,630	0.02%
2023/09/21	0.2	91.20	0	0.00	91.50	0.2	4,663	0.00%
2023/09/20	1.4	95.69	0	0.00	93.80	1.4	4,696	0.03%
2023/09/19	1.2	97.58	1	98.10	97.10	0.2	4,869	0.00%
2023/09/15	0	0.00	2	102.00	101.50	-2	4,978	-0.04%
2023/09/13	2.2	96.41	15	95.67	97.00	-12.8	5,012	-0.26%
2023/09/12	1	98.20	4	97.63	97.50	-3	5,026	-0.06%
2023/09/11	1	100.00	0	0.00	97.50	1	5,050	0.02%
2023/09/08	0.3	103.50	0	0.00	102.50	0.3	5,052	0.01%
2023/09/06	0	0.00	6	105.33	105.00	-6	5,162	-0.12%
2023/09/01	0	0.00	7	105.29	103.00	-7	5,299	-0.13%
2023/08/31	3	104.83	3	104.50	104.50	0	5,292	0.00%
2023/08/30	7	107.07	6	110.00	106.00	1	5,287	0.02%
2023/08/29	4	107.50	3	109.67	107.50	1	5,260	0.02%
2023/08/28	7	110.43	0	0.00	108.50	7	5,259	0.13%
2023/08/25	10	111.70	4	111.75	111.00	6	5,274	0.11%
2023/08/24	4	108.63	0	0.00	110.50	4	5,247	0.08%
2023/08/21	0	0.00	6	104.00	103.50	-6	5,245	-0.11%
2023/08/18	7	103.21	1	104.50	102.50	6	5,249	0.11%
2023/08/17	0	0.00	7	104.57	106.50	-7	5,234	-0.13%
2023/08/15	1	103.00	1	104.50	103.00	0	5,236	0.00%
2023/08/11	2	103.75	0	0.00	103.00	2	5,230	0.04%
2023/08/10	6	105.58	5	108.00	104.50	1	5,229	0.02%
2023/08/09	7	112.21	0	0.00	111.00	7	5,203	0.13%
2023/08/08	11	114.64	5	113.00	114.50	6	5,194	0.12%
2023/08/07	4	113.00	7	114.57	115.50	-3	5,174	-0.06%
2023/08/02	4	113.75	18	112.42	110.00	-14	5,134	-0.27%
2023/08/01	22	115.41	2	115.75	115.50	20	5,051	0.40%
2023/07/31	14	115.07	28	113.75	112.50	-14	4,930	-0.28%
2023/07/28	12	116.88	6	114.75	117.50	6	4,786	0.13%
2023/07/27	4	108.50	2	109.00	109.00	2	4,531	0.04%
2023/07/25	2	107.00	2	106.50	106.50	0	4,521	0.00%
2023/07/24	1	104.00	1	107.00	107.00	0	4,508	0.00%
2023/07/21	3	108.33	4	108.88	108.00	-1	4,467	-0.02%
2023/07/20	43	125.15	27	130.06	114.50	16	4,378	0.37%
2023/07/14	0	0.00	5	120.00	117.00	-5	3,598	-0.14%
2023/07/13	1	114.50	2	118.00	117.50	-1	3,582	-0.03%
2023/07/12	4	119.00	1	114.00	114.00	3	3,620	0.08%
2023/07/10	8	115.50	5	114.50	115.00	3	3,728	0.08%
2023/07/07	2	115.50	9	113.11	114.00	-7	3,635	-0.19%
2023/07/05	7	114.64	7	115.07	114.50	0	3,451	0.00%
2023/07/04	11	109.45	12	108.08	110.00	-1	3,262	-0.03%
2023/07/03	12	98.79	14	103.61	103.00	-2	3,146	-0.06%
2023/06/30	6	95.32	5	96.50	97.20	1	2,999	0.03%
2023/06/29	10	93.40	13	94.65	94.80	-3	2,954	-0.10%
2023/06/28	0	0.00	13	94.84	93.30	-13	2,944	-0.44%
2023/06/27	35	95.97	31	96.80	92.40	4	2,919	0.14%
2023/06/26	17	93.88	15	93.33	92.50	2	2,783	0.07%
2023/06/21	13	92.99	13	93.18	93.80	0	2,756	0.00%
2023/06/20	10	91.45	10	90.70	90.70	0	2,730	0.00%
2023/06/19	5	92.70	5	91.90	91.90	0	2,729	0.00%
2023/06/16	8	94.00	8	93.13	93.00	0	2,718	0.00%
2023/06/15	15	92.33	15	92.37	92.30	0	2,714	0.00%
2023/06/14	14	92.78	17	92.82	92.00	-3	2,731	-0.11%
2023/06/13	23	92.96	31	92.63	91.70	-8	2,717	-0.29%
2023/06/12	19	92.19	10	91.95	90.00	9	2,702	0.33%
2023/06/09	5	89.30	5	90.50	90.90	0	2,706	0.00%
2023/06/08	22	91.15	11	88.95	88.70	11	2,793	0.39%
2023/06/07	11	90.76	16	90.92	91.90	-5	2,810	-0.18%
2023/06/06	5	88.30	0	0.00	87.10	5	2,993	0.17%
2023/06/05	5	87.90	5	88.70	88.60	0	3,168	0.00%
2023/06/02	8	87.79	8	87.60	87.60	0	3,175	0.00%
2023/06/01	5	87.80	6	88.00	87.90	-1	3,210	-0.03%
2023/05/31	8	87.89	8	88.33	89.20	0	3,219	0.00%
2023/05/30	10	86.30	10	86.10	86.00	0	3,179	0.00%
2023/05/25	5	81.80	5	83.20	82.90	0	3,114	0.00%
2023/05/24	5	82.10	5	81.70	81.70	0	3,143	0.00%
2023/05/22	10	82.65	10	82.60	82.40	0	3,214	0.00%
2023/05/19	10	81.25	10	81.80	81.40	0	3,235	0.00%
2023/05/18	10	81.00	11	81.09	81.00	-1	3,267	-0.03%
2023/05/17	3	80.50	7	80.50	80.50	-4	3,282	-0.12%
2023/05/16	14	79.45	4	79.00	79.00	10	3,317	0.30%
2023/05/15	6	79.60	10	79.10	79.10	-4	3,462	-0.12%
2023/05/12	0	0.00	7	81.09	81.00	-7	3,517	-0.20%
2023/05/11	3	80.60	14	80.76	80.30	-11	3,568	-0.31%
2023/05/10	3	81.80	3	81.90	81.90	0	3,587	0.00%
2023/05/09	8	83.75	5	82.50	82.50	3	3,665	0.08%
2023/05/08	15	85.33	6	84.30	84.30	9	3,689	0.24%
2023/05/05	5	84.60	10	85.36	85.70	-5	3,699	-0.14%
2023/05/04	5	84.50	6	84.65	84.60	-1	3,769	-0.03%
2023/05/03	1	85.10	9	84.89	84.70	-8	3,825	-0.21%
2023/05/02	32	84.90	27	85.38	84.70	5	3,908	0.13%
2023/04/28	14	81.54	21	81.75	83.30	-7	3,972	-0.18%
2023/04/27	15	78.19	9	78.71	77.80	6	3,926	0.15%
2023/04/26	13	78.08	7	78.01	78.30	6	3,903	0.15%
2023/04/25	8	82.14	10	79.95	79.90	-2	3,854	-0.05%
2023/04/24	10	84.40	15	84.50	84.00	-5	3,840	-0.13%
2023/04/21	27	87.71	17	86.19	84.60	10	3,935	0.25%
2023/04/20	16	88.74	15	87.50	87.50	1	3,923	0.03%
2023/04/19	6	90.13	21	90.60	90.50	-15	3,921	-0.38%
2023/04/18	7	90.81	15	89.73	90.00	-8	3,938	-0.20%
2023/04/17	17	92.53	7	93.24	92.10	10	3,903	0.26%
2023/04/14	21	96.21	12	93.94	91.30	9	3,819	0.24%
2023/04/13	22	90.08	33	91.47	91.60	-11	3,625	-0.30%
2023/04/12	5	86.40	5	87.60	88.00	0	3,551	0.00%
2023/04/11	12	86.95	18	86.24	86.20	-6	3,556	-0.17%
2023/04/10	19	86.52	10	86.75	86.90	9	3,571	0.25%
2023/04/07	5	86.00	5	86.30	86.20	0	3,573	0.00%
2023/04/06	11	88.10	10	85.90	85.90	1	3,582	0.03%
2023/03/31	10	88.80	10	89.24	89.20	0	3,579	0.00%
2023/03/30	13	89.47	10	88.80	88.80	3	3,609	0.08%
2023/03/29	7	89.31	10	89.00	89.00	-3	3,658	-0.08%
2023/03/28	13	91.55	6	90.90	90.30	7	3,702	0.19%
2023/03/27	20	92.18	20	93.35	93.60	0	3,675	0.00%
2023/03/24	21	91.48	10	90.90	90.90	11	3,648	0.30%
2023/03/23	11	93.35	11	92.61	92.50	0	3,683	0.00%
2023/03/22	6	92.30	9	93.10	94.40	-3	3,754	-0.08%
2023/03/21	5	92.50	6	92.12	91.80	-1	3,842	-0.03%
2023/03/20	1	92.80	11	92.23	92.30	-10	4,140	-0.24%
2023/03/17	19	92.18	6	91.05	90.70	13	4,666	0.28%
2023/03/16	8	92.01	8	92.28	92.70	0	4,958	0.00%
2023/03/15	11	93.33	12	93.29	93.00	-1	5,259	-0.02%
2023/03/14	10	90.25	14	89.10	89.10	-4	5,444	-0.07%
2023/03/13	25	91.68	23	92.25	91.80	2	5,519	0.04%
2023/03/10	22	93.63	18	92.48	92.00	4	5,539	0.07%
2023/03/09	33	97.57	37	95.64	94.00	-4	5,539	-0.07%
2023/03/08	37	93.14	20	92.47	96.80	17	5,296	0.32%
2023/03/07	10	88.40	10	88.00	88.00	0	5,172	0.00%
2023/03/06	5	89.50	5	89.10	89.10	0	5,233	0.00%
2023/03/03	10	87.45	10	88.55	88.80	0	5,284	0.00%
2023/03/02	5	86.50	5	86.50	86.50	0	5,389	0.00%
2023/03/01	11	84.70	11	85.91	86.50	0	5,536	0.00%
2023/02/24	5	86.60	6	85.75	85.50	-1	5,582	-0.02%
2023/02/23	10	85.25	10	86.20	86.00	0	5,753	0.00%
2023/02/22	10	85.90	10	84.90	84.90	0	5,831	0.00%
2023/02/21	15	88.77	15	87.10	87.10	0	5,888	0.00%
2023/02/20	9	88.01	9	88.91	89.00	0	5,973	0.00%
2023/02/17	10	85.55	10	86.60	86.80	0	5,997	0.00%
2023/02/16	16	85.21	15	85.83	85.80	1	6,038	0.02%
2023/02/15	10	84.60	15	84.77	84.70	-5	6,101	-0.08%
2023/02/14	5	84.80	15	84.73	84.60	-10	6,165	-0.16%
2023/02/13	39	88.56	25	84.30	84.40	14	6,236	0.22%
2023/02/10	18	91.46	22	92.26	91.90	-4	6,272	-0.06%
2023/02/09	25	91.60	20	91.53	90.60	5	6,509	0.08%
2023/02/08	10	90.45	10	90.30	90.30	0	6,663	0.00%
2023/02/07	10	89.73	16	89.92	90.80	-6	6,698	-0.09%
2023/02/06	15	87.97	11	87.79	87.20	4	6,843	0.06%
2023/02/03	0	0.00	6	88.33	89.00	-6	7,270	-0.08%
2023/02/02	10	88.80	7	89.60	88.40	3	7,405	0.04%
2023/02/01	11	85.98	11	86.78	87.20	0	7,399	0.00%
2023/01/31	6	85.35	16	83.79	85.60	-10	7,414	-0.13%
2023/01/30	15	81.23	19	81.34	83.10	-4	7,395	-0.05%
2023/01/17	5	76.30	5	76.70	76.70	0	7,374	0.00%
2023/01/16	5	75.40	5	76.30	76.30	0	7,467	0.00%
2023/01/13	10	76.55	10	75.10	75.10	0	7,537	0.00%
2023/01/12	10	76.15	10	76.40	76.60	0	7,657	0.00%
2023/01/11	9	76.71	12	77.00	76.50	-3	7,780	-0.04%
2023/01/10	8	77.15	5	77.70	76.60	3	7,909	0.04%
2023/01/09	6	75.52	6	76.40	75.60	0	8,003	0.00%
2023/01/06	5	73.60	5	75.00	75.00	0	8,045	0.00%
2023/01/05	15	74.73	15	73.60	73.60	0	8,115	0.00%
2023/01/04	14	74.90	12	76.51	75.30	2	8,187	0.02%
2023/01/03	8	72.19	20	73.13	75.30	-12	8,244	-0.15%
2022/12/30	15	71.10	15	70.33	70.20	0	8,285	0.00%
2022/12/29	1	70.90	11	71.70	71.70	-10	8,282	-0.12%
2022/12/28	5	73.90	0	0.00	71.30	5	8,326	0.06%
2022/12/27	5	75.30	0	0.00	74.10	5	8,457	0.06%
2022/12/26	10	76.60	0	0.00	75.30	10	8,522	0.12%
2022/12/23	15	75.47	15	75.83	77.80	0	8,623	0.00%
2022/12/22	12	77.09	13	76.63	76.50	-1	8,674	-0.01%
2022/12/21	20	77.45	20	76.55	76.50	0	8,712	0.00%
2022/12/20	25	79.95	13	79.61	77.50	12	8,722	0.14%
2022/12/19	10	78.35	15	78.80	79.00	-5	8,723	-0.06%
2022/12/16	1	79.00	10	79.00	79.00	-9	8,785	-0.10%
2022/12/15	10	80.55	22	80.26	80.20	-12	8,831	-0.14%
2022/12/14	12	79.64	25	81.42	81.50	-13	8,811	-0.15%
2022/12/13	15	80.87	11	80.16	80.00	4	8,819	0.05%
2022/12/12	47	85.74	9	83.16	81.80	38	8,830	0.43%
2022/12/09	32	91.29	26	90.95	90.30	6	8,649	0.07%
2022/12/08	29	84.79	51	85.42	88.50	-22	8,305	-0.26%
2022/12/07	35	84.10	18	83.27	80.50	17	8,171	0.21%
2022/12/06	21	84.70	25	84.83	84.60	-4	7,980	-0.05%
2022/12/05	18	82.62	17	82.65	81.80	1	7,737	0.01%
2022/12/02	16	80.64	17	80.97	81.30	-1	7,628	-0.01%
2022/12/01	6	78.47	10	78.65	78.30	-4	7,507	-0.05%
2022/11/30	0	0.00	15	78.07	78.30	-15	7,488	-0.20%
2022/11/29	5	77.10	0	0.00	76.80	5	7,477	0.07%
2022/11/28	0	0.00	1	78.10	78.10	-1	7,465	-0.01%
2022/11/25	16	81.75	5	80.00	80.00	11	7,465	0.15%
2022/11/24	26	84.77	25	84.28	83.70	1	7,453	0.01%
2022/11/23	11	81.09	21	82.86	84.60	-10	7,340	-0.14%
2022/11/22	11	82.52	1	82.80	80.50	10	7,222	0.14%
2022/11/21	10	83.28	22	83.55	83.40	-12	7,191	-0.17%
2022/11/18	23	83.69	31	83.85	83.40	-8	7,036	-0.11%
2022/11/17	25	82.64	15	82.93	82.60	10	7,000	0.14%
2022/11/16	22	80.80	17	81.49	81.50	5	6,954	0.07%
2022/11/15	10	78.13	13.1	78.62	78.70	-3.1	6,830	-0.05%
2022/11/14	1	79.60	6	79.30	78.40	-5	6,761	-0.07%
2022/11/11	10	81.40	1	81.90	80.00	9	6,693	0.13%
2022/11/10	10	80.55	10	80.90	80.90	0	6,573	0.00%
2022/11/09	29	81.67	40	81.83	81.20	-11	6,485	-0.17%
2022/11/08	63	81.10	119	80.67	81.00	-56	6,368	-0.88%	大賣/
2022/11/07	121	82.45	57	82.79	81.50	64	6,185	1.03%	大買/
2022/11/04	19	77.32	36	78.41	78.80	-17	5,887	-0.29%
2022/11/03	13	74.77	14.1	75.64	75.50	-1.1	5,665	-0.02%
2022/11/02	36	77.44	3.1	77.67	76.40	32.9	5,580	0.59%
2022/11/01	21	79.55	21	80.40	81.70	0	5,354	0.00%
2022/10/31	9	76.66	16	75.59	78.50	-7	4,889	-0.14%
2022/10/28	11	71.92	5	71.40	71.40	6	4,725	0.13%
2022/10/27	0	0.00	3	73.60	74.20	-3	4,646	-0.06%
2022/10/26	16	71.21	13	71.92	71.70	3	4,562	0.07%
2022/10/25	5	71.70	5	71.08	71.00	0	4,479	0.00%
2022/10/24	0	0.00	23.1	71.16	71.40	-23.1	4,378	-0.53%
2022/10/21	15	69.33	7	68.43	68.00	8	4,276	0.19%
2022/10/20	10	70.80	6	71.15	69.50	4	4,190	0.10%
2022/10/19	33	74.93	22	74.36	74.80	11	4,056	0.27%
2022/10/18	18	74.72	21	75.36	76.50	-3	3,905	-0.08%
2022/10/17	14	68.70	14	69.44	73.00	0	3,671	0.00%
2022/10/13	0	0.00	2	65.90	61.80	-2	3,500	-0.06%
2022/10/12	2	64.15	0	0.00	63.90	2	3,405	0.06%
2022/10/11	1	75.50	1	75.90	69.50	0	3,310	0.00%
2022/10/07	1	75.60	4	76.60	77.20	-3	3,209	-0.09%
2022/10/04	4	75.60	7	76.33	75.60	-3	2,987	-0.10%
2022/10/03	0	0.00	10	73.90	75.20	-10	2,811	-0.36%
2022/09/30	11	72.99	10	74.30	74.20	1	2,715	0.04%
2022/09/29	0	0.00	1	72.00	73.20	-1	2,584	-0.04%
2022/09/28	1	68.90	0	0.00	68.90	1	2,476	0.04%
2022/09/27	0	0.00	1	70.50	73.50	-1	2,392	-0.04%
2022/09/26	2	69.20	2	69.35	68.60	0	2,313	0.00%
2022/09/23	2	74.85	11	73.22	71.70	-9	2,237	-0.40%
2022/09/21	1	74.70	1	74.90	74.90	0	2,067	0.00%
2022/09/20	10	73.70	0	0.00	74.70	10	2,020	0.49%
2022/09/19	1	74.90	2	72.25	72.50	-1	1,891	-0.05%
2022/09/15	11	75.58	15	74.64	74.90	-4	1,618	-0.25%
2022/09/14	16	71.17	21.2	72.55	74.50	-5.2	1,399	-0.37%
2022/09/13	11	69.11	1	70.70	70.60	10	1,183	0.84%
2022/09/08	1	64.20	0	0.00	64.90	1	1,008	0.10%
2022/09/07	0	0.00	1	64.20	64.30	-1	992	-0.10%
2022/09/01	24	67.39	24	67.71	66.70	0	835	0.00%
2022/08/31	1	66.00	1	66.30	67.40	0	743	0.00%
2022/08/30	1	63.00	0	0.00	64.20	1	647	0.15%
2022/08/26	0	0.00	0.1	62.50	62.50	-0.1	570	-0.02%
2022/08/25	0	0.00	0.2	63.40	63.50	-0.2	529	-0.04%
2022/08/24	0.1	62.90	2	60.40	62.50	-1.9	493	-0.38%
2022/08/23	3	58.70	1.3	59.33	61.20	1.7	415	0.41%
2022/08/18	0	0.00	11	55.47	56.50	-11	350	-3.14%
2022/08/17	10	55.10	0	0.00	54.90	10	348	2.87%
2022/08/16	0	0.00	15	56.20	55.50	-15	343	-4.37%
2022/08/15	0	0.00	5	57.20	55.60	-5	335	-1.49%
2022/08/12	20	56.43	1	55.10	56.50	19	321	5.90%
2022/08/03	1	52.70	0	0.00	53.00	1	252	0.40%
2022/07/20	1	54.70	0	0.00	53.70	1	203	0.49%
2022/05/30	0	0.00	1	51.40	51.30	-1	269	-0.37%
2022/05/25	1	51.10	1	51.40	51.80	0	271	0.00%
2022/05/20	1	49.95	0	0.00	49.90	1	277	0.36%
2022/04/14	0	0.00	3	53.10	52.50	-3	317	-0.94%
2022/04/07	0	0.00	1	53.20	53.20	-1	308	-0.32%
2022/04/06	0	0.00	1	53.60	53.30	-1	306	-0.33%
2022/03/30	7	53.94	5	53.60	53.60	2	289	0.69%
2022/03/29	0	0.00	1	54.20	54.00	-1	285	-0.35%
2022/03/28	5	53.30	4	53.88	54.10	1	279	0.36%
2022/03/22	2	52.45	2	52.80	53.30	0	256	0.00%
2022/03/18	3	51.47	3	52.03	52.50	0	252	0.00%
2022/03/17	0	0.00	3	50.70	51.60	-3	245	-1.22%
2022/03/10	1	47.70	0	0.00	47.75	1	243	0.41%
2022/02/23	1	49.10	0	0.00	49.15	1	352	0.28%
2022/02/21	1	50.20	0	0.00	49.95	1	443	0.23%
2022/02/08	0	0.00	2	50.50	50.60	-2	621	-0.32%
2021/12/08	0	0.00	10	53.12	53.00	-10	582	-1.72%
2021/11/25	2	55.80	0	0.00	55.70	2	548	0.36%
2021/11/19	1	57.50	1	58.60	57.50	0	523	0.00%
2021/11/18	11	59.18	11	59.40	58.00	0	493	0.00%
2021/11/17	10	58.30	0	0.00	58.50	10	437	2.29%
2021/11/09	0	0.00	1	52.40	52.20	-1	299	-0.33%
2021/11/08	0	0.00	8	52.60	52.60	-8	292	-2.73%
2021/11/04	1	52.10	0	0.00	52.00	1	296	0.34%
2021/11/01	0	0.00	4	51.85	51.90	-4	306	-1.30%
2021/10/26	8	51.55	3	50.90	50.90	5	307	1.62%
2021/10/25	6	52.00	0	0.00	51.50	6	306	1.96%
2021/10/22	3	51.80	3	52.80	52.60	0	310	0.00%
2021/10/21	5	51.86	4	51.80	51.80	1	302	0.33%
2021/10/20	5	51.90	5	52.30	52.30	0	298	0.00%
2021/10/19	0	0.00	3	50.50	50.80	-3	290	-1.03%
2021/10/05	1	46.25	0	0.00	46.30	1	371	0.27%
2021/09/30	1	48.30	0	0.00	48.30	1	396	0.25%
2021/09/28	1	48.40	0	0.00	48.55	1	430	0.23%
2021/09/10	2	49.35	4	49.58	49.35	-2	473	-0.42%
2021/09/09	4	50.40	4	50.65	49.80	0	476	0.00%
2021/09/08	45	50.79	43	51.31	51.50	2	471	0.42%
2021/09/07	18	51.12	18	51.70	51.70	0	468	0.00%
2021/09/06	11	51.93	11	51.90	51.90	0	478	0.00%
2021/09/01	5	51.88	5	52.22	52.10	0	478	0.00%
2021/08/31	3	51.33	3	52.07	52.10	0	477	0.00%
2021/08/26	0	0.00	2	51.40	51.10	-2	484	-0.41%
2021/08/25	2	50.30	4	50.98	50.80	-2	480	-0.42%
2021/08/24	5	49.67	4	49.95	49.50	1	476	0.21%
2021/08/19	1	48.50	2	47.93	48.40	-1	489	-0.20%
2021/08/18	1	45.55	0	0.00	47.80	1	486	0.21%
2021/08/16	2	45.68	13	44.86	45.75	-11	487	-2.25%
2021/08/11	5	48.97	0	0.00	48.50	5	485	1.03%
2021/08/10	1	49.90	0	0.00	49.50	1	487	0.20%
2021/08/06	8	51.41	0	0.00	51.30	8	501	1.60%
2021/07/19	0	0.00	1	52.50	52.00	-1	642	-0.16%
2021/07/16	1	53.50	0	0.00	52.60	1	668	0.15%
2021/07/13	0	0.00	1	54.90	55.30	-1	742	-0.13%
2021/07/12	1	54.30	3	54.60	54.70	-2	744	-0.27%
2021/07/09	0	0.00	4	54.35	54.60	-4	734	-0.54%
2021/07/06	2	53.70	0	0.00	54.30	2	791	0.25%
2021/07/01	0	0.00	10	52.05	52.20	-10	961	-1.04%
2021/06/25	0.1	53.20	0	0.00	53.10	0.1	976	0.01%
2021/06/24	0	0.00	2	53.10	53.00	-2	979	-0.20%
2021/06/21	2	52.55	0	0.00	52.60	2	978	0.20%
2021/06/02	1	50.00	0	0.00	50.40	1	1,024	0.10%
2021/05/31	1	50.50	1	51.40	50.50	0	1,027	0.00%
2021/05/28	1	50.70	1	51.40	50.70	0	1,028	0.00%
2021/05/25	0	0.00	2	49.25	48.65	-2	1,027	-0.19%
2021/05/18	0	0.00	1	44.80	45.20	-1	1,038	-0.10%
2021/05/14	0	0.00	1	44.80	45.15	-1	1,033	-0.10%
2021/05/12	1	43.40	0	0.00	43.80	1	1,024	0.10%
2021/05/11	1	50.50	0	0.00	48.00	1	1,004	0.10%
2021/05/04	2	50.80	1	51.40	52.10	1	1,005	0.10%
2021/05/03	3	54.57	0	0.00	53.60	3	997	0.30%
2021/04/27	0	0.00	1	55.80	55.60	-1	992	-0.10%
2021/04/22	3.4	55.32	1	55.40	54.70	2.4	1,008	0.24%
2021/04/21	0	58.20	0	0.00	57.50	0	990	0.00%
2021/04/20	0	0.00	1	58.00	58.40	-1	952	-0.11%
2021/04/14	0	0.00	1	55.60	54.90	-1	940	-0.11%
2021/04/13	0.3	56.20	0	0.00	55.30	0.3	964	0.03%
2021/04/12	0	0.00	1	56.40	56.40	-1	981	-0.10%
2021/04/09	13.2	57.19	13	58.05	57.30	0.2	1,046	0.02%
2021/04/08	0	0.00	2	55.35	57.10	-2	961	-0.21%
2021/04/06	0	0.00	2	53.40	53.10	-2	877	-0.23%
2021/03/31	0	0.00	2	52.60	52.60	-2	869	-0.23%
2021/03/29	0	0.00	1	52.40	51.50	-1	861	-0.12%
2021/03/16	0	0.00	1	52.00	52.90	-1	864	-0.12%
2021/03/10	1	51.40	1	51.40	51.60	0	837	0.00%
2021/03/09	1	51.00	0	0.00	52.20	1	840	0.12%
2021/02/25	3	52.87	0	0.00	53.00	3	884	0.34%
2021/02/18	0	0.00	1	53.50	53.20	-1	874	-0.11%
2021/02/02	0	0.00	1	51.60	51.40	-1	889	-0.11%
2021/02/01	1	50.20	0	0.00	51.20	1	883	0.11%
2021/01/29	1	52.20	0	0.00	51.80	1	879	0.11%
2021/01/28	1	53.20	0	0.00	53.60	1	871	0.11%
2021/01/27	0	0.00	1	54.20	54.20	-1	869	-0.12%
2021/01/25	0	0.00	1	55.00	55.30	-1	866	-0.12%
2021/01/21	2	53.75	0	0.00	53.80	2	859	0.23%
2021/01/20	2	55.70	0	0.00	54.60	2	852	0.23%
2021/01/19	0	0.00	1	57.70	56.90	-1	837	-0.12%
2021/01/18	2	56.25	2	56.90	57.10	0	823	0.00%
2021/01/15	3	57.10	1	58.00	56.00	2	811	0.25%
2021/01/13	0	0.00	1	56.60	56.20	-1	791	-0.13%
2021/01/12	2	55.90	0	0.00	55.60	2	812	0.25%
2021/01/07	1	59.40	0	0.00	58.70	1	774	0.13%
2021/01/06	2	59.30	0	0.00	58.30	2	769	0.26%
2021/01/05	1	61.20	1	60.60	61.00	0	740	0.00%
2021/01/04	0	0.00	2	61.85	62.30	-2	714	-0.28%
2020/12/31	0	0.00	3	56.77	57.50	-3	617	-0.49%
2020/12/24	3	53.93	0	0.00	54.00	3	595	0.50%
2020/12/16	10	54.00	10	54.20	54.20	0	653	0.00%
2020/12/10	1	55.20	0	0.00	56.30	1	664	0.15%
2020/12/09	1	57.20	1	58.40	57.30	0	678	0.00%
2020/12/04	1	57.20	0	0.00	57.50	1	691	0.14%
2020/12/02	0	0.00	1	58.70	58.20	-1	700	-0.14%
2020/12/01	1	57.20	0	0.00	57.90	1	712	0.14%
2020/11/30	1	58.30	2	58.90	58.30	-1	725	-0.14%
2020/11/12	0	0.00	1	54.80	55.80	-1	953	-0.10%
2020/11/10	10	54.00	10	53.30	53.30	0	969	0.00%
2020/11/09	10	53.80	10	53.90	53.90	0	985	0.00%
2020/11/06	0	0.00	3	53.10	53.10	-3	1,017	-0.29%
2020/11/05	3	52.60	0	0.00	52.70	3	1,099	0.27%
2020/11/04	15	53.03	15	52.50	52.50	0	1,149	0.00%
2020/11/02	10	50.20	10	50.40	50.40	0	1,230	0.00%
2020/10/30	10	52.50	10	51.30	51.30	0	1,277	0.00%
2020/10/29	10	52.00	10	52.50	52.50	0	1,308	0.00%
2020/10/28	11	53.69	13	52.80	52.80	-2	1,343	-0.15%
2020/10/27	18	53.87	15	53.80	53.80	3	1,412	0.21%
2020/10/26	10	55.00	10	54.50	54.50	0	1,461	0.00%
2020/10/22	10	55.50	10	54.80	54.80	0	1,670	0.00%
2020/10/21	5	55.40	10	55.50	55.50	-5	1,767	-0.28%
2020/10/20	5	56.30	0	0.00	55.50	5	1,901	0.26%
2020/10/19	10	54.60	10	54.40	54.40	0	1,971	0.00%
2020/10/16	10	54.70	10	53.80	53.80	0	2,053	0.00%
2020/10/15	10	55.50	10	54.70	54.70	0	2,153	0.00%
2020/10/14	10	54.61	13	54.69	55.30	-3	2,242	-0.13%
2020/10/13	13	53.75	10	52.50	52.50	3	2,292	0.13%
2020/10/12	15	55.90	15	54.30	54.30	0	2,313	0.00%
2020/10/08	20	56.70	20	56.20	56.20	0	2,384	0.00%
2020/10/07	10	57.00	10	56.50	56.50	0	2,443	0.00%
2020/10/06	10	57.00	10	56.40	56.40	0	2,500	0.00%
2020/10/05	10	54.20	10	55.90	56.20	0	2,699	0.00%
2020/09/30	5	55.70	5	56.60	56.60	0	2,783	0.00%
2020/09/29	10	56.05	10	55.70	55.70	0	2,849	0.00%
2020/09/28	9	54.70	10	56.20	56.20	-1	2,958	-0.03%
2020/09/25	11	56.31	13	54.35	54.30	-2	3,040	-0.07%
2020/09/24	11	57.65	10	55.50	55.50	1	3,284	0.03%
2020/09/23	10	59.20	10	58.70	58.70	0	3,516	0.00%
2020/09/22	16	59.82	15	59.30	59.30	1	3,738	0.03%
2020/09/21	11	61.87	10	60.60	60.60	1	3,749	0.03%
2020/09/18	10	61.60	18	61.51	61.70	-8	3,757	-0.21%
2020/09/17	10	61.50	10	61.30	61.30	0	3,789	0.00%
2020/09/16	4	61.00	9	61.72	61.50	-5	3,810	-0.13%
2020/09/15	20	61.93	15	60.80	60.80	5	3,816	0.13%
2020/09/14	7	61.39	6	62.30	63.00	1	3,826	0.03%
2020/09/11	10	61.55	10	60.40	60.40	0	3,818	0.00%
2020/09/10	20	63.25	15	61.70	61.70	5	3,828	0.13%
2020/09/09	20	61.90	20	62.68	62.70	0	3,867	0.00%
2020/09/08	10	61.80	13	62.60	62.50	-3	3,907	-0.08%
2020/09/07	10	63.80	10	61.49	61.40	0	3,929	0.00%
2020/09/04	10	62.10	10	63.65	63.80	0	3,970	0.00%
2020/09/03	22	63.64	22	64.08	63.40	0	3,987	0.00%
2020/09/02	10	63.05	10	63.30	63.30	0	4,020	0.00%
2020/09/01	15	63.53	15	62.90	62.90	0	4,040	0.00%
2020/08/31	7	61.80	7	62.66	63.80	0	4,040	0.00%
2020/08/28	5	60.10	5	60.40	60.40	0	4,048	0.00%
2020/08/27	20	61.18	20	60.70	60.70	0	4,073	0.00%
2020/08/26	21	60.49	20	60.60	60.70	1	4,097	0.02%
2020/08/25	10	59.80	12	59.05	59.00	-2	4,114	-0.05%
2020/08/24	10	58.30	10	59.07	59.30	0	4,220	0.00%
2020/08/21	10	57.45	11	58.09	58.30	-1	4,289	-0.02%
2020/08/20	17	58.19	12	56.00	56.00	5	4,368	0.11%
2020/08/19	5	61.00	5	60.20	60.20	0	4,568	0.00%
2020/08/18	19	62.73	27	60.90	60.90	-8	4,743	-0.17%
2020/08/17	10	64.00	10	63.70	63.70	0	4,749	0.00%
2020/08/14	15	63.67	30	63.93	63.70	-15	4,779	-0.31%
2020/08/13	31	65.11	15	64.00	64.00	16	4,789	0.33%
2020/08/12	8	63.83	10	64.95	65.00	-2	4,804	-0.04%
2020/08/11	25	67.17	30	64.50	64.50	-5	4,799	-0.10%
2020/08/10	23	70.82	12	69.04	68.70	11	4,784	0.23%
2020/08/07	15	69.53	20	70.93	71.10	-5	4,874	-0.10%
2020/08/06	24	70.37	39	69.84	69.60	-15	4,857	-0.31%
2020/08/05	51	70.66	31	70.20	70.20	20	4,886	0.41%
2020/08/04	15	69.69	14	70.51	70.70	1	4,875	0.02%
2020/08/03	22	69.95	22	69.40	69.40	0	4,888	0.00%
2020/07/31	20	69.97	21	70.70	70.60	-1	4,896	-0.02%
2020/07/30	15	68.63	15	69.67	69.50	0	4,838	0.00%
2020/07/29	31	66.18	36	68.01	68.20	-5	4,807	-0.10%
2020/07/28	26	69.63	22	66.73	66.30	4	4,772	0.08%
2020/07/27	28	69.70	33	69.08	68.60	-5	4,642	-0.11%
2020/07/24	34	70.82	27	69.94	69.50	7	4,571	0.15%
2020/07/23	21	68.73	15	69.41	69.00	6	4,458	0.13%
2020/07/22	15	67.03	15	68.33	68.80	0	4,409	0.00%
2020/07/21	25	68.22	32	67.77	67.50	-7	4,373	-0.16%
2020/07/20	31	66.51	25	65.77	68.40	6	4,286	0.14%
2020/07/17	21	65.49	18	63.60	63.60	3	4,216	0.07%
2020/07/16	15	66.17	18	66.20	66.20	-3	4,222	-0.07%
2020/07/15	37	67.48	41	66.27	65.50	-4	4,200	-0.10%
2020/07/14	13	67.38	36	65.86	65.80	-23	4,156	-0.55%
2020/07/13	18	69.61	18	68.87	68.60	0	4,126	0.00%
2020/07/10	30	72.98	18	68.96	68.30	12	4,089	0.29%
2020/07/09	11	73.75	12	74.43	75.50	-1	3,895	-0.03%
2020/07/08	25	67.44	20	68.70	68.70	5	3,812	0.13%
2020/07/07	11	68.28	18	68.69	68.00	-7	3,753	-0.19%
2020/07/06	27	67.40	186	67.37	67.50	-159	3,652	-4.35%	大賣/鉅額交易
2020/07/03	53	67.48	51	66.90	66.90	2	3,583	0.06%
2020/07/02	18	63.06	21	63.90	65.30	-3	3,333	-0.09%
2020/07/01	155	56.81	25	58.33	59.40	130	3,093	4.20%	大買/鉅額交易
2020/06/30	3	53.60	8	54.13	54.00	-5	2,889	-0.17%
2020/06/29	5	53.10	12	53.10	53.10	-7	2,874	-0.24%
2020/06/24	13	54.43	16	54.63	54.00	-3	2,867	-0.10%
2020/06/23	9	53.37	9	53.02	52.70	0	2,852	0.00%
2020/06/22	8	54.60	1	53.70	53.90	7	2,856	0.25%
2020/06/19	0	0.00	6	54.63	54.80	-6	2,852	-0.21%
2020/06/18	2	53.50	5	53.74	53.70	-3	2,837	-0.11%
2020/06/17	9	53.73	2	53.50	53.50	7	2,830	0.25%
2020/06/16	12	53.75	11	53.63	54.10	1	2,828	0.04%
2020/06/15	9	51.99	73	52.20	50.80	-64	2,808	-2.28%
2020/06/12	3	52.40	70	52.60	53.00	-67	2,774	-2.42%
2020/06/11	7	54.76	6	56.17	54.60	1	2,760	0.04%
2020/06/10	12	55.20	4	55.20	54.60	8	2,716	0.29%
2020/06/09	14	53.64	14	55.19	55.20	0	2,718	0.00%
2020/06/08	5	56.80	7	56.81	56.50	-2	2,689	-0.07%
2020/06/05	0	0.00	5	56.42	56.90	-5	2,702	-0.19%
2020/06/04	0	0.00	17	56.81	55.80	-17	2,680	-0.63%
2020/06/03	9	56.94	0	0.00	56.70	9	2,644	0.34%
2020/06/02	5	57.68	9	56.80	56.70	-4	2,627	-0.15%
2020/06/01	4	56.25	66	56.40	56.10	-62	2,592	-2.39%
2020/05/29	25	56.93	88	56.68	55.80	-63	2,556	-2.46%
2020/05/28	166	56.93	3	57.20	57.40	163	2,441	6.68%	大買/鉅額交易
2020/05/27	53	56.83	3	55.97	55.80	50	2,369	2.11%
2020/05/26	66	56.21	15	57.25	54.10	51	2,271	2.25%
2020/05/25	31	54.74	1	54.20	55.00	30	2,007	1.49%
2020/05/22	12	49.59	5	48.30	50.00	7	1,813	0.39%
2020/05/21	3	50.03	0	0.00	48.70	3	1,754	0.17%
2020/05/18	12	45.74	0	0.00	45.85	12	1,647	0.73%
2020/05/15	0	0.00	3	46.00	46.30	-3	1,621	-0.19%
2020/05/14	3	45.87	5	51.66	45.80	-2	1,553	-0.13%
2020/05/13	10	49.45	0	0.00	49.75	10	1,415	0.71%
2020/05/12	8	49.25	0	0.00	49.10	8	1,394	0.57%
2020/05/11	1	48.00	5	48.43	47.65	-4	1,327	-0.30%
2020/05/08	5	47.86	5	47.00	48.50	0	1,294	0.00%
2020/05/04	3	44.80	0	0.00	44.70	3	1,202	0.25%
2020/04/27	0	0.00	1	44.90	44.50	-1	1,186	-0.08%
2020/04/24	0	0.00	1	42.25	42.90	-1	1,146	-0.09%
2020/04/22	13	41.25	0	0.00	41.15	13	1,091	1.19%
2020/04/16	0	0.00	2	38.33	39.70	-2	996	-0.20%
2020/03/16	0	0.00	2	35.30	32.50	-2	1,435	-0.14%
2020/03/12	0	0.00	1	38.00	38.20	-1	1,496	-0.07%
2020/03/11	0	0.00	1	41.00	39.95	-1	1,584	-0.06%
2020/03/10	0	0.00	2	38.35	39.30	-2	1,611	-0.12%
2020/02/20	1	40.25	0	0.00	40.30	1	1,708	0.06%
2020/02/19	1	40.40	0	0.00	40.35	1	1,721	0.06%
2020/02/18	1	40.35	1	40.55	40.20	0	1,730	0.00%
2020/02/17	2	40.20	0	0.00	40.15	2	1,735	0.12%
2020/02/11	0	0.00	1	40.75	40.80	-1	1,835	-0.05%
2020/02/05	1	38.90	0	0.00	38.60	1	2,016	0.05%
2020/01/30	0	0.00	5	40.45	40.40	-5	2,057	-0.24%
2020/01/20	0	0.00	5	44.75	44.85	-5	2,070	-0.24%
2020/01/17	0	0.00	2	46.10	45.60	-2	2,085	-0.10%
2020/01/16	2	45.70	6	45.83	45.70	-4	2,119	-0.19%
2020/01/15	0	0.00	1	46.50	45.65	-1	2,153	-0.05%
2020/01/14	0	0.00	8	46.09	46.30	-8	2,206	-0.36%
2020/01/13	0	0.00	1	45.00	44.85	-1	2,358	-0.04%
2020/01/08	1	43.65	0	0.00	43.75	1	2,536	0.04%
2019/12/31	8	47.61	8	48.38	48.00	0	2,729	0.00%
2019/12/30	0	0.00	2	47.85	48.00	-2	2,613	-0.08%
2019/12/27	0	0.00	1	47.70	47.00	-1	2,569	-0.04%
2019/12/26	0	0.00	10	45.60	47.05	-10	2,460	-0.41%
2019/12/25	2	44.05	1	44.00	44.05	1	2,353	0.04%
2019/12/23	0	0.00	22	44.64	43.95	-22	2,348	-0.94%
2019/12/20	0	0.00	11	44.86	44.50	-11	2,340	-0.47%
2019/12/17	8	44.85	2	44.90	44.85	6	2,319	0.26%
2019/12/10	0	0.00	3	44.98	44.95	-3	2,200	-0.14%
2019/12/09	0	0.00	1	45.00	45.55	-1	2,183	-0.05%
2019/12/06	4	45.09	56	44.90	45.30	-52	2,102	-2.47%
2019/12/05	0	0.00	21	44.10	44.35	-21	2,006	-1.05%
2019/12/03	0	0.00	1	42.25	41.95	-1	1,938	-0.05%
2019/12/02	2	41.83	1	41.95	42.10	1	1,936	0.05%
2019/11/29	2	42.93	2	42.60	42.55	0	1,933	0.00%
2019/11/28	2	43.30	8	43.60	43.00	-6	1,921	-0.31%
2019/11/27	0	0.00	1	42.65	42.50	-1	1,873	-0.05%
2019/11/26	6	41.96	2	42.10	41.65	4	1,852	0.22%
2019/11/25	1	41.35	2	41.68	41.35	-1	1,841	-0.05%
2019/11/21	4	41.19	1	41.40	41.10	3	1,833	0.16%
2019/11/20	7	41.24	0	0.00	41.10	7	1,836	0.38%
2019/11/15	1	40.55	0	0.00	40.65	1	1,829	0.05%
2019/11/12	1	41.85	0	0.00	41.10	1	1,824	0.05%
2019/11/11	1	42.35	1	42.15	41.50	0	1,810	0.00%
2019/11/08	4	44.11	0	0.00	43.80	4	1,769	0.23%
2019/11/07	7	44.72	12	44.76	44.05	-5	1,739	-0.29%
2019/11/05	1	44.00	0	0.00	43.50	1	1,607	0.06%
2019/11/04	2	44.00	0	0.00	44.00	2	1,591	0.13%
2019/10/28	1	43.05	1	42.05	42.05	0	1,511	0.00%
2019/10/25	0	0.00	6	43.43	43.40	-6	1,486	-0.40%
2019/10/24	26	44.51	14	44.18	44.05	12	1,498	0.80%
2019/10/23	1	44.45	3	45.12	43.95	-2	1,480	-0.14%
2019/10/22	4	44.14	4	44.16	44.75	0	1,473	0.00%
2019/10/21	8	44.93	1	44.80	44.00	7	1,507	0.46%
2019/10/18	11.2	46.54	10	45.75	47.50	1.2	1,387	0.09%
2019/10/16	17	44.44	17	44.60	44.95	0	1,309	0.00%
2019/10/15	21	45.10	24	45.26	44.25	-3	1,262	-0.24%
2019/10/14	2	40.13	5	40.95	42.35	-3	1,134	-0.26%
2019/10/09	30	38.78	0	0.00	38.50	30	1,050	2.86%
2019/10/07	0	0.00	9	40.02	39.70	-9	1,006	-0.89%
2019/09/26	0	0.00	1	40.35	40.30	-1	913	-0.11%
2019/09/25	0	0.00	1	42.50	40.60	-1	906	-0.11%
2019/09/23	0	0.00	2	40.90	41.25	-2	879	-0.23%
2019/09/18	0	0.00	0.4	40.00	39.60	-0.4	868	-0.04%
2019/09/17	6	40.00	0	0.00	39.85	6	859	0.70%
2019/09/12	0	0.00	3	41.25	41.25	-3	843	-0.36%
2019/09/11	1	42.55	0	0.00	41.80	1	838	0.12%
2019/09/10	0	0.00	1	42.40	42.50	-1	827	-0.12%
2019/09/03	4	45.10	0	0.00	45.00	4	792	0.50%
2019/08/30	0	0.00	6	43.35	44.00	-6	781	-0.77%
2019/08/23	0	0.00	1	46.15	46.50	-1	758	-0.13%
2019/08/20	3	45.08	22	44.71	45.20	-19	732	-2.59%
2019/08/19	0	0.00	1	46.10	47.90	-1	704	-0.14%
2019/08/16	6	45.40	3	45.12	45.40	3	687	0.44%
2019/08/14	0	0.00	3	45.70	44.20	-3	674	-0.44%
2019/08/13	6	44.90	0	0.00	45.10	6	664	0.90%
2019/08/12	0	0.00	13	42.05	43.65	-13	653	-1.99%
2019/08/07	0	0.00	1	43.10	42.30	-1	659	-0.15%
2019/08/06	0	0.00	7	42.61	43.20	-7	664	-1.05%
2019/08/02	1	46.10	0	0.00	46.15	1	666	0.15%
2019/08/01	1	47.40	0	0.00	47.80	1	657	0.15%
2019/07/31	1	47.65	0	0.00	47.80	1	650	0.15%
2019/07/30	6	48.38	12	47.70	47.05	-6	636	-0.94%
2019/07/29	0	0.00	1	50.00	49.70	-1	612	-0.16%
2019/07/26	13	52.72	11	53.16	52.60	2	585	0.34%
2019/07/25	13	51.48	13	51.41	51.60	0	543	0.00%
2019/07/23	12	50.77	11	50.36	50.70	1	493	0.20%
2019/07/22	1	47.95	1	48.15	49.50	0	398	0.00%
2019/07/19	2	44.63	8	44.78	45.00	-6	345	-1.74%
2019/07/18	2	42.85	1	44.00	42.20	1	283	0.35%
2019/07/17	0	0.00	9	42.61	43.20	-9	274	-3.28%
2019/07/16	0	0.00	1	42.45	42.15	-1	277	-0.36%
2019/07/15	0	0.00	1	41.95	41.65	-1	274	-0.36%
2019/07/11	1	42.15	5	42.38	42.10	-4	285	-1.40%
2019/07/10	2	41.30	0	0.00	41.30	2	277	0.72%
2019/07/09	0	0.00	2	41.13	40.80	-2	278	-0.72%
2019/07/08	0	0.00	6	41.05	41.00	-6	278	-2.15%
2019/07/05	2	40.15	1	40.40	40.45	1	279	0.36%
2019/07/04	0	0.00	3	40.08	40.10	-3	284	-1.05%
2019/07/03	0	0.00	1	39.90	39.70	-1	290	-0.34%
2019/07/02	0	0.00	1	40.05	40.20	-1	330	-0.30%
2019/07/01	1	40.00	0	0.00	39.90	1	357	0.28%
2019/06/28	0	0.00	1	38.95	38.80	-1	356	-0.28%
2019/06/24	3	41.40	2	41.28	41.40	1	350	0.28%
2019/06/21	8	41.01	0	0.00	40.85	8	347	2.30%
2019/06/14	10	40.00	0	0.00	40.00	10	355	2.81%
2019/06/11	1	41.00	0	0.00	40.15	1	366	0.27%
2019/06/10	1	38.35	0	0.00	38.65	1	363	0.28%
2019/06/05	0	0.00	1	38.70	38.20	-1	369	-0.27%
2019/05/30	0	0.00	1	37.90	38.00	-1	383	-0.26%
2019/05/29	0	0.00	2	37.98	38.10	-2	386	-0.52%
2019/05/28	0	0.00	1	37.95	38.05	-1	390	-0.26%
2019/05/27	0	0.00	1	38.15	37.90	-1	400	-0.25%
2019/05/14	0	0.00	4	36.53	38.65	-4	454	-0.88%
2019/05/13	0	0.00	12	35.30	35.15	-12	441	-2.72%
2019/05/10	0	0.00	10	39.07	39.05	-10	420	-2.38%
2019/05/03	0	0.00	3	42.63	42.60	-3	421	-0.71%
2019/04/22	1	44.00	0	0.00	44.00	1	411	0.24%
2019/04/19	1	42.35	0	0.00	42.55	1	402	0.25%
2019/04/16	2	42.63	0	0.00	43.10	2	399	0.50%
2019/04/15	2	42.13	0	0.00	41.95	2	396	0.50%
2019/04/11	1	43.20	0	0.00	42.65	1	402	0.25%
2019/04/09	8	43.80	2	43.10	43.00	6	412	1.45%
2019/04/08	30	45.05	2	45.65	44.05	28	417	6.71%
2019/04/03	1	41.00	7	40.71	42.95	-6	383	-1.57%
2019/04/02	3	39.05	2	39.60	39.05	1	371	0.27%
2019/03/29	0	0.00	5	39.98	39.70	-5	380	-1.31%
2019/03/27	0	0.00	4	38.96	38.90	-4	396	-1.01%
2019/03/26	1	38.60	0	0.00	38.70	1	408	0.25%
2019/03/21	1	39.75	0	0.00	39.90	1	440	0.23%
2019/03/20	2	39.73	0	0.00	39.75	2	492	0.41%
2019/03/19	3	40.12	1	40.35	39.90	2	513	0.39%
2019/03/18	1	38.85	0	0.00	39.10	1	514	0.19%
2019/03/14	2	39.05	0	0.00	38.95	2	526	0.38%
2019/03/12	2	39.63	0	0.00	39.30	2	556	0.36%
2019/03/06	1	41.10	0	0.00	41.00	1	618	0.16%
2019/03/05	0	0.00	1	42.25	41.00	-1	624	-0.16%
2019/03/04	0	0.00	3	40.35	41.00	-3	628	-0.48%
2019/02/25	1	40.30	0	0.00	40.00	1	685	0.15%
2019/02/21	1	41.85	0	0.00	41.85	1	719	0.14%
2019/02/13	0	0.00	1	44.70	44.70	-1	688	-0.15%
2019/02/12	1	43.75	0	0.00	42.60	1	685	0.15%
2019/02/11	2	41.73	0	0.00	41.90	2	685	0.29%
2019/01/30	1	43.10	0	0.00	41.70	1	686	0.15%
2019/01/29	5	43.65	0	0.00	43.30	5	688	0.73%
2019/01/18	2	42.70	0	0.00	42.50	2	724	0.28%
2019/01/17	28	42.98	0	0.00	42.70	28	730	3.83%
2019/01/09	0	0.00	1	41.70	43.40	-1	728	-0.14%
2019/01/08	1	41.05	0	0.00	41.05	1	725	0.14%
2019/01/04	0	0.00	1	40.90	41.00	-1	740	-0.13%
2018/12/27	0	0.00	2	43.30	45.50	-2	741	-0.27%
2018/12/26	0	0.00	11	41.65	41.40	-11	746	-1.47%
2018/12/25	1	42.55	5	43.45	42.05	-4	761	-0.53%
2018/12/24	8	46.07	2	46.50	45.95	6	753	0.80%
2018/12/22	5	46.15	0	0.00	46.10	5	747	0.67%
2018/12/21	2	46.25	2	46.98	46.80	0	748	0.00%
2018/12/20	7	46.96	2	47.45	46.80	5	744	0.67%
2018/12/19	0	0.00	1	48.00	46.25	-1	732	-0.14%
2018/12/18	1	48.50	13	48.00	46.75	-12	725	-1.65%
2018/12/13	5	54.06	3	54.40	52.00	2	696	0.29%
2018/12/12	2	48.40	3	50.40	50.70	-1	646	-0.15%
2018/12/11	2	46.25	0	0.00	46.10	2	626	0.32%
2018/12/10	1	47.45	1	46.00	46.30	0	627	0.00%
2018/12/07	0	0.00	2	46.65	46.50	-2	619	-0.32%
2018/12/06	20	49.00	10	45.09	45.35	10	614	1.63%
2018/12/05	5	50.46	3	50.50	49.40	2	599	0.33%
2018/12/04	45	49.97	4	50.90	50.10	41	598	6.85%
2018/12/03	1	49.25	4	49.25	49.25	-3	558	-0.54%
2018/11/30	0	0.00	1	44.80	44.80	-1	550	-0.18%
2018/11/29	3	40.95	0	0.00	40.75	3	538	0.56%
2018/11/28	2	41.18	0	0.00	40.45	2	534	0.37%
2018/11/27	2	40.85	1	40.95	40.70	1	528	0.19%
2018/11/26	5	39.03	0	0.00	39.55	5	520	0.96%
2018/11/23	4	38.48	0	0.00	38.55	4	516	0.77%
2018/11/22	10	40.53	1	39.70	39.45	9	504	1.78%
2018/11/21	13	37.03	1	38.15	38.50	12	451	2.66%
2018/11/08	0	0.00	1	33.30	32.70	-1	441	-0.23%
2018/11/06	0	0.00	1	31.70	31.55	-1	447	-0.22%
2018/11/05	1	32.70	0	0.00	32.40	1	445	0.22%
2018/11/02	1	33.75	0	0.00	33.75	1	441	0.23%
2018/10/25	1	36.00	1	35.50	35.00	0	407	0.00%
2018/10/23	1	39.00	1	38.65	38.55	0	403	0.00%
2018/10/16	1	40.00	1	40.20	39.45	0	423	0.00%
2018/10/12	1	37.00	0	0.00	39.45	1	427	0.23%
2018/10/11	0	0.00	1	38.00	38.00	-1	419	-0.24%
2018/10/05	0	0.00	7	44.53	43.30	-7	469	-1.49%
2018/10/03	1	48.55	0	0.00	47.15	1	448	0.22%
2018/10/02	1	50.30	0	0.00	50.50	1	429	0.23%
2018/09/28	1	50.40	1	51.30	50.70	0	427	0.00%
2018/09/26	1	51.20	0	0.00	51.40	1	423	0.24%
2018/09/25	1	53.10	0	0.00	52.80	1	429	0.23%
2018/09/21	0	0.00	1	50.70	50.90	-1	436	-0.23%
2018/09/20	2	50.90	1	51.00	50.50	1	486	0.21%
2018/09/18	2	53.00	0	0.00	53.00	2	503	0.40%
2018/09/17	0	0.00	1	54.90	55.00	-1	508	-0.20%
2018/09/10	1	51.30	1	51.50	51.30	0	541	0.00%
2018/09/07	2	59.20	0	0.00	57.00	2	529	0.38%
2018/09/05	0	0.00	4	60.13	60.50	-4	532	-0.75%
2018/08/29	4	60.00	0	0.00	60.00	4	542	0.74%
2018/08/28	0	0.00	0.3	59.70	59.50	-0.3	543	-0.05%
2018/08/24	1	56.50	0	0.00	57.30	1	547	0.18%
2018/08/23	0	0.00	1	57.00	58.00	-1	548	-0.18%
2018/08/21	0	0.00	1	55.60	56.00	-1	554	-0.18%
2018/08/20	2	57.20	2	55.15	54.40	0	550	0.00%
2018/08/16	1	59.90	0	0.00	60.00	1	525	0.19%
2018/08/15	1	62.00	0	0.00	62.00	1	515	0.19%
2018/08/13	2	66.10	0	0.00	65.00	2	509	0.39%
2018/07/20	0	0.00	1	76.30	75.40	-1	547	-0.18%
2018/07/16	0	0.00	1	78.40	77.40	-1	641	-0.16%
2018/07/02	0	0.00	3	71.60	70.60	-3	633	-0.47%
2018/06/28	0	0.00	5	71.54	72.80	-5	591	-0.85%
2018/06/27	1	66.00	0	0.00	66.20	1	582	0.17%
2018/06/26	1	66.20	1	66.50	66.50	0	576	0.00%
2018/06/22	1	68.50	1	69.10	68.80	0	576	0.00%
2018/06/21	2	70.80	0	0.00	70.70	2	568	0.35%
2018/06/20	1	72.80	0	0.00	71.70	1	567	0.18%
2018/06/19	0	0.00	2	74.30	74.30	-2	563	-0.35%
2018/06/11	0	0.00	1	77.30	77.10	-1	571	-0.18%
2018/06/01	0	0.00	2	74.90	74.90	-2	634	-0.32%
2018/05/31	1	72.70	0	0.00	73.20	1	638	0.16%
2018/05/24	0	0.00	3	77.00	76.60	-3	635	-0.47%
2018/05/23	0	0.00	6	78.27	77.50	-6	635	-0.94%
2018/05/22	6	77.10	0	0.00	77.10	6	632	0.95%
2018/05/16	2	75.75	0	0.00	75.20	2	671	0.30%
2018/05/11	13	79.95	14	79.53	78.50	-1	750	-0.13%
2018/04/30	0	0.00	19	72.30	72.90	-19	897	-2.12%
2018/04/27	0	0.00	2	72.70	73.00	-2	902	-0.22%
2018/04/24	0	0.00	4	77.08	74.90	-4	872	-0.46%
2018/04/23	2	82.95	1	82.90	81.10	1	837	0.12%
2018/04/20	1	89.60	0	0.00	89.60	1	793	0.13%
2018/04/17	0	0.00	13	90.77	90.60	-13	824	-1.58%
2018/04/16	0	0.00	4	94.60	94.50	-4	831	-0.48%
2018/04/13	4	96.60	0	0.00	94.40	4	854	0.47%
2018/04/02	10	96.50	0	0.00	95.00	10	929	1.08%
2018/03/31	0	0.00	1	95.20	95.20	-1	945	-0.11%
2018/03/23	1	90.40	0	0.00	90.30	1	956	0.10%
2018/03/22	0	0.00	1	95.40	93.90	-1	948	-0.11%
2018/03/21	1	93.90	0	0.00	93.80	1	944	0.11%
2018/03/20	2	94.50	0	0.00	94.20	2	943	0.21%
2018/03/15	0	0.00	10	98.80	98.70	-10	941	-1.06%
2018/03/14	2	98.90	0	0.00	99.60	2	950	0.21%
2018/03/13	0	0.00	6	99.33	98.80	-6	952	-0.63%
2018/03/12	12	97.42	0	0.00	97.80	12	933	1.28%
2018/03/09	0	0.00	1	89.90	93.50	-1	914	-0.11%
2018/03/08	1	89.90	0	0.00	88.80	1	911	0.11%
2018/03/07	1	88.50	0	0.00	88.00	1	911	0.11%
2018/03/06	0	0.00	1	89.00	89.40	-1	917	-0.11%
2018/03/01	3	92.63	0	0.00	92.50	3	952	0.31%
2018/02/21	0	0.00	3	93.40	93.60	-3	1,002	-0.30%
2018/02/12	0	0.00	1	93.70	91.30	-1	1,010	-0.10%
2018/02/09	1	91.00	0	0.00	92.80	1	1,006	0.10%
2018/02/08	2	92.25	0	0.00	92.50	2	989	0.20%
2018/02/07	2	91.50	59	92.53	90.70	-57	983	-5.79%
2018/02/06	6	91.42	78	94.24	91.40	-72	964	-7.46%
2018/02/05	8	100.25	0	0.00	101.50	8	935	0.86%
2018/02/01	2	104.50	0	0.00	106.00	2	926	0.22%
2018/01/29	12	107.96	5	105.00	104.50	7	887	0.79%
2018/01/26	1	111.00	0	0.00	111.00	1	821	0.12%
2018/01/25	2	112.75	0	0.00	112.00	2	804	0.25%
2018/01/24	6	114.50	0	0.00	114.50	6	803	0.75%
2018/01/23	0	0.00	5	114.00	113.50	-5	813	-0.61%
2018/01/22	0	0.00	1	115.50	115.00	-1	844	-0.12%
2018/01/19	0	0.00	5	113.50	113.00	-5	839	-0.60%
2018/01/18	1	113.00	1	115.00	113.00	0	841	0.00%
2018/01/16	1	113.50	0	0.00	114.00	1	880	0.11%
2018/01/15	0	0.00	175	115.00	114.00	-175	896	-19.51%	大賣/鉅額交易
2018/01/12	0	0.00	1	114.50	114.50	-1	913	-0.11%
2018/01/11	4	114.25	0	0.00	113.50	4	955	0.42%
2018/01/10	5	112.50	0	0.00	112.50	5	940	0.53%
2018/01/08	0	0.00	6	118.25	117.00	-6	945	-0.63%
2018/01/05	0	0.00	2	121.00	119.50	-2	946	-0.21%
2018/01/04	2	117.50	26	118.73	120.50	-24	925	-2.59%
2018/01/03	5	116.50	0	0.00	116.50	5	931	0.54%
2018/01/02	0	0.00	5	115.00	114.50	-5	943	-0.53%