由田 (3455)-元富-緯城券商分點個股進出

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

由田

(3455)

可現股當沖

股價
90.1
漲跌
▼0.4
漲幅
-0.44%
成交量
659張
產業
上櫃光電類股
226人加入追蹤

立即追蹤
本地時間:13:30

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

由田 (3455)籌碼相關－元富-緯城券商分點個股進出

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-緯城券商分點個股進出
元富-緯城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
2024/05/06	0	90.50	0	0.00	90.10	0	654	0.00%
2024/05/03	1	91.00	0	0.00	90.50	1	645	0.15%
2024/04/30	0	91.10	0	0.00	90.30	0	616	0.00%
2024/04/26	1	91.30	1	92.00	90.80	0	548	0.00%
2024/04/25	0	0.00	1.1	88.29	87.70	-1.1	513	-0.20%
2024/04/22	0	0.00	1	83.10	83.40	-1	499	-0.20%
2024/04/19	0	0.00	2	84.50	86.10	-2	490	-0.41%
2024/04/18	1	89.10	0	0.00	87.90	1	481	0.21%
2024/04/10	1	85.20	0	0.00	85.20	1	425	0.24%
2024/04/09	0	0.00	1	85.20	85.00	-1	418	-0.24%
2024/04/08	1	85.70	1.3	85.08	85.60	-0.3	414	-0.06%
2024/04/03	0	84.00	2.7	84.09	84.40	-2.6	404	-0.65%
2024/04/02	2	84.70	0	0.00	84.40	2	399	0.50%
2024/04/01	0	83.00	0	82.40	83.20	0	386	0.00%
2024/03/29	0.1	82.00	1	81.90	81.90	-0.9	381	-0.25%
2024/03/27	2	83.70	0	0.00	82.70	2	377	0.53%
2024/03/25	0	0.00	1	82.20	82.10	-1	349	-0.29%
2024/03/22	0	81.20	0	0.00	80.90	0	345	0.01%
2024/03/21	0	81.30	1	80.90	81.30	-1	344	-0.28%
2024/03/20	0	82.30	0	0.00	81.50	0	345	0.01%
2024/03/18	0	0.00	0.1	81.60	81.60	-0.1	326	-0.03%
2024/03/15	0	0.00	1	79.70	79.70	-1	316	-0.32%
2024/03/05	0	0.00	6	78.35	77.70	-6	265	-2.26%
2024/03/04	2	77.30	0	0.00	77.30	2	260	0.77%
2024/02/29	3	79.50	0	0.00	79.20	3	249	1.20%
2024/02/27	1	79.10	2	79.10	78.90	-1	233	-0.43%
2024/02/26	2	79.00	1	75.70	79.00	1	198	0.50%
2024/02/23	0	73.50	0	0.00	73.00	0	178	0.00%
2024/02/22	0	73.40	0	0.00	73.20	0	180	0.00%
2024/02/16	1	72.50	0	0.00	72.60	1	186	0.54%
2024/02/15	1	72.10	0	0.00	72.20	1	185	0.54%
2024/01/17	0	0.00	1	75.10	74.60	-1	181	-0.55%
2024/01/15	0	0.00	0.1	74.70	74.80	-0.1	176	-0.05%
2024/01/11	1	77.00	3	77.10	75.60	-2	173	-1.15%
2024/01/08	0	74.40	0	0.00	74.10	0	145	0.01%
2024/01/04	0	0.00	0.1	75.00	74.10	-0.1	145	-0.05%
2024/01/03	0	74.50	0	0.00	74.00	0	146	0.02%
2023/12/28	1	74.00	0	0.00	74.50	1	158	0.63%
2023/12/20	0.1	74.50	0	0.00	73.80	0.1	160	0.04%
2023/12/18	1	75.00	0	0.00	74.60	1	161	0.62%
2023/12/11	0	74.30	0	0.00	73.70	0	162	0.03%
2023/12/06	0	75.00	0	0.00	73.30	0	165	0.01%
2023/12/05	0	75.60	0	0.00	73.80	0	165	0.01%
2023/12/04	0	74.30	0	0.00	74.30	0	165	0.01%
2023/11/29	0	76.80	0	0.00	73.30	0	161	0.01%
2023/11/21	0	0.00	1	73.90	72.50	-1	185	-0.54%
2023/11/17	0	72.50	1	72.00	72.50	-1	182	-0.53%
2023/11/15	0	0.00	1	71.20	71.30	-1	179	-0.56%
2023/11/09	2	71.80	1	71.50	71.50	1	184	0.54%
2023/11/08	0	0.00	2	70.00	69.50	-2	182	-1.10%
2023/10/18	0	0.00	0.1	70.30	69.70	-0.1	248	-0.03%
2023/10/12	0.2	71.90	0	0.00	70.20	0.2	265	0.06%
2023/10/02	1	69.00	0	0.00	69.10	1	288	0.35%
2023/09/25	0	69.50	0	0.00	69.00	0	299	0.01%
2023/09/22	0	0.00	2	69.40	69.30	-2	301	-0.66%
2023/09/20	0	0.00	0.1	70.20	70.10	-0.1	303	-0.03%
2023/09/12	0	0.00	0.1	70.30	69.70	-0.1	308	-0.03%
2023/09/08	1	70.90	0	0.00	70.90	1	310	0.32%
2023/09/06	1.1	70.94	0	0.00	71.50	1.1	323	0.33%
2023/09/04	0	71.20	0	0.00	71.00	0	327	0.01%
2023/08/31	1	70.00	2	69.00	70.40	-1	333	-0.30%
2023/08/30	2	79.10	1	79.00	79.10	1	331	0.30%
2023/08/22	1	79.00	0	0.00	78.70	1	324	0.31%
2023/08/16	0	0.00	0.4	79.10	79.00	-0.4	319	-0.13%
2023/08/15	0	79.00	0	0.00	79.00	0	320	0.01%
2023/08/14	0	79.80	0	0.00	77.30	0	319	0.01%
2023/08/11	0	80.00	2	78.70	78.70	-2	315	-0.63%
2023/08/07	0	81.80	0	0.00	81.20	0	325	0.01%
2023/08/04	0	84.30	0	0.00	80.80	0	328	0.01%
2023/08/01	0	85.00	0	0.00	81.20	0	334	0.01%
2023/07/27	0	81.70	0	0.00	81.10	0	338	0.01%
2023/07/19	0.2	81.00	0	0.00	80.50	0.2	327	0.06%
2023/07/17	0	0.00	0.5	82.50	82.50	-0.5	335	-0.14%
2023/07/14	0.1	82.50	0	0.00	81.10	0.1	343	0.01%
2023/07/13	0	81.10	0	0.00	80.20	0	353	0.01%
2023/07/12	1	81.02	1	81.50	80.90	0	351	0.01%
2023/07/11	0	83.00	0	0.00	81.90	0	346	0.00%
2023/07/10	0	83.53	0	0.00	82.40	0	352	0.01%
2023/07/07	0	83.60	0	0.00	82.90	0	356	0.01%
2023/07/05	0	86.00	0	0.00	84.70	0	364	0.01%
2023/07/03	0	84.80	0	0.00	84.60	0	377	0.01%
2023/06/30	0	84.70	0	0.00	84.40	0	376	0.01%
2023/06/28	0	83.60	0	0.00	83.00	0	386	0.01%
2023/06/27	0	83.70	0	0.00	83.10	0	394	0.00%
2023/06/26	1	83.90	0	0.00	83.80	1	406	0.25%
2023/06/20	1	83.60	0	0.00	83.40	1	422	0.24%
2023/06/19	0	0.00	0.4	84.00	83.90	-0.4	429	-0.08%
2023/06/16	0	84.00	0	0.00	83.50	0	434	0.01%
2023/06/15	0	85.00	0	0.00	84.10	0	438	0.01%
2023/06/13	0.1	84.00	0	0.00	84.00	0.1	507	0.02%
2023/06/12	0.1	85.14	0	0.00	84.00	0.1	517	0.03%
2023/06/09	0.1	86.73	0	0.00	85.80	0.1	521	0.01%
2023/06/08	0	87.00	0	0.00	86.00	0	540	0.01%
2023/06/07	0	86.80	0	0.00	86.70	0	543	0.00%
2023/06/06	0	86.80	0	0.00	85.50	0	547	0.01%
2023/06/02	1	85.60	1	85.60	85.10	0	551	0.00%
2023/05/31	0	86.80	0	0.00	86.30	0	558	0.01%
2023/05/30	0	86.78	0	0.00	86.00	0	559	0.01%
2023/05/29	0	87.20	0	0.00	86.00	0	568	0.01%
2023/05/26	0	84.90	0	0.00	84.40	0	572	0.01%
2023/05/25	0	87.00	0	0.00	84.30	0	588	0.00%
2023/05/24	0	84.90	0	0.00	84.40	0	611	0.00%
2023/05/23	0	88.00	0	0.00	84.80	0	619	0.00%
2023/05/22	0	85.20	0	0.00	84.60	0	623	0.00%
2023/05/19	1	83.80	0	0.00	84.30	1	626	0.16%
2023/05/16	0	0.00	0.9	82.70	82.60	-0.9	626	-0.15%
2023/05/12	0	83.80	0	0.00	83.10	0	639	0.01%
2023/05/11	0	90.00	0	0.00	84.60	0	640	0.00%
2023/05/10	0	90.00	0	0.00	87.20	0	632	0.01%
2023/05/09	0.1	91.90	0	0.00	88.00	0.1	634	0.01%
2023/05/08	0	89.60	0	0.00	89.10	0	635	0.00%
2023/05/04	0	88.70	0	0.00	88.50	0	636	0.00%
2023/05/03	0	88.43	0	0.00	88.40	0	646	0.00%
2023/05/02	2.1	88.84	0	0.00	88.60	2.1	649	0.32%
2023/04/28	0.1	89.67	0	0.00	88.70	0.1	655	0.02%
2023/04/27	0.1	90.00	0	0.00	88.10	0.1	657	0.01%
2023/04/25	0	87.50	0	0.00	86.70	0	666	0.00%
2023/04/24	0.1	89.00	0	0.00	88.30	0.1	670	0.01%
2023/04/21	1	88.70	0	0.00	88.20	1	682	0.15%
2023/04/20	0.1	90.10	0	0.00	89.60	0.1	679	0.01%
2023/04/17	0	0.00	0.4	91.30	91.20	-0.4	650	-0.07%
2023/04/14	0.1	91.60	0	0.00	90.60	0.1	647	0.01%
2023/04/13	0.1	90.50	0	0.00	90.00	0.1	644	0.01%
2023/04/12	0	91.40	0	0.00	91.10	0	633	0.00%
2023/04/11	2.1	90.93	0	0.00	91.10	2.1	630	0.34%
2023/04/10	0.4	94.40	0	0.00	92.10	0.4	623	0.06%
2023/04/07	1	91.85	0	0.00	92.20	1	621	0.17%
2023/04/06	0	94.80	0	0.00	92.30	0	614	0.00%
2023/03/31	0	94.00	0	0.00	93.40	0	609	0.00%
2023/03/30	0	93.90	0	0.00	93.30	0	609	0.00%
2023/03/29	0	93.60	0	0.00	93.00	0	608	0.00%
2023/03/27	0	95.40	0	0.00	95.20	0	607	0.00%
2023/03/24	0	95.30	0	0.00	95.40	0	601	0.00%
2023/03/23	0	94.60	0	0.00	93.80	0	590	0.00%
2023/03/22	2	94.50	0	0.00	94.20	2	589	0.34%
2023/03/21	0	93.75	0	0.00	94.10	0	587	0.01%
2023/03/20	0.1	94.14	0	0.00	93.40	0.1	597	0.01%
2023/03/17	0	93.00	2	93.50	93.90	-2	607	-0.33%
2023/03/16	0	93.40	0	0.00	91.00	0	591	0.00%
2023/03/14	1	90.00	0	0.00	89.50	1	544	0.18%
2023/03/13	2	87.90	0	0.00	87.90	2	547	0.37%
2023/03/10	0	91.50	0	0.00	91.30	0	533	0.01%
2023/03/06	0	91.40	0	0.00	91.40	0	517	0.01%
2023/03/03	0	91.70	0	0.00	90.60	0	518	0.01%
2023/03/01	0	92.50	0	0.00	92.20	0	513	0.01%
2023/02/24	2	90.50	0	0.00	90.60	2	504	0.40%
2023/02/23	0	91.10	1	91.30	91.40	-1	499	-0.19%
2023/02/22	10	90.29	2	90.80	90.30	8	490	1.63%
2023/02/17	0	0.00	0.2	89.00	88.10	-0.2	478	-0.04%
2023/02/13	0	87.00	0	0.00	85.90	0	551	0.01%
2023/02/10	0.1	88.68	0	0.00	88.20	0.1	544	0.01%
2023/02/09	0	90.10	1	89.80	89.80	-1	540	-0.18%
2023/02/08	0	90.70	0	0.00	89.40	0	536	0.01%
2023/02/07	0	89.40	0	0.00	89.20	0	531	0.01%
2023/02/06	1	88.10	0	0.00	88.20	1	528	0.19%
2023/02/02	0	0.00	2	89.45	89.10	-2	523	-0.38%
2023/01/17	1	86.01	0	0.00	85.80	1	501	0.20%
2023/01/12	0	0.00	2	87.30	86.20	-2	491	-0.41%
2023/01/11	0	0.00	0.7	86.30	85.50	-0.7	485	-0.14%
2023/01/10	1	84.01	1	84.20	83.70	0	476	0.00%
2023/01/09	0.1	83.35	0	0.00	83.30	0.1	476	0.01%
2023/01/06	1	82.52	0	0.00	82.50	1	474	0.22%
2023/01/05	1.2	80.83	0	0.00	80.80	1.2	486	0.24%
2023/01/04	0	82.00	0	0.00	81.00	0	487	0.00%
2023/01/03	0	80.10	0	0.00	79.90	0	490	0.00%
2022/12/29	0	82.00	0	0.00	79.00	0	493	0.01%
2022/12/28	0	82.00	0	0.00	79.30	0	496	0.00%
2022/12/27	0	83.30	1	80.80	80.20	-1	497	-0.19%
2022/12/23	1	80.20	0	0.00	80.30	1	501	0.20%
2022/12/22	0	81.60	0	0.00	80.50	0	503	0.00%
2022/12/20	0	83.50	0	0.00	80.50	0	509	0.01%
2022/12/19	1	83.30	1.8	83.89	83.50	-0.8	505	-0.15%
2022/12/16	0	88.80	0	0.00	84.50	0	507	0.01%
2022/12/15	0	87.20	0	0.00	86.50	0	501	0.01%
2022/12/14	0	87.70	0	0.00	87.30	0	500	0.00%
2022/12/13	0.1	88.20	0	0.00	87.20	0.1	499	0.02%
2022/12/12	1	88.71	0	0.00	88.30	1	498	0.21%
2022/12/09	2.1	88.26	1	87.30	87.30	1.1	488	0.22%
2022/12/08	0	0.00	1	86.30	89.50	-1	479	-0.21%
2022/12/07	0.1	86.80	0	0.00	85.80	0.1	475	0.02%
2022/12/06	0	88.20	0	0.00	86.60	0	478	0.01%
2022/11/29	0	86.80	0	0.00	85.40	0	482	0.01%
2022/11/25	0	86.20	0	0.00	84.10	0	509	0.00%
2022/11/23	0	86.50	0	0.00	86.00	0	545	0.00%
2022/11/18	0.1	86.30	0	0.00	85.30	0.1	571	0.02%
2022/11/15	0	84.70	0	0.00	84.80	0	569	0.00%
2022/11/14	0	84.50	0	0.00	85.00	0	581	0.01%
2022/11/11	0	0.00	1.6	85.24	84.80	-1.6	595	-0.27%
2022/11/10	1	86.70	0	0.00	84.30	1	584	0.17%
2022/11/09	0	82.80	0	0.00	82.80	0	536	0.00%
2022/11/08	0	81.19	0	0.00	81.30	0	542	0.00%
2022/11/03	0	77.70	0	0.00	77.70	0	667	0.00%
2022/11/02	0	80.00	0	0.00	77.00	0	668	0.00%
2022/10/31	0	0.00	2	75.45	76.00	-2	671	-0.30%
2022/10/28	0	73.70	0	0.00	73.40	0	667	0.00%
2022/10/27	0.1	77.00	1	72.60	72.90	-0.9	666	-0.13%
2022/10/26	1	71.40	0	0.00	71.30	1	666	0.16%
2022/10/25	0	73.70	0	0.00	73.20	0	660	0.00%
2022/10/24	0	75.60	0	0.00	74.90	0	659	0.01%
2022/10/21	1	74.12	0	0.00	74.00	1	662	0.16%
2022/10/20	1	74.10	1	75.20	75.40	0	659	0.00%
2022/10/19	0	76.70	0	0.00	76.00	0	657	0.00%
2022/10/18	0	0.00	1.4	77.56	78.20	-1.4	653	-0.21%
2022/10/17	1.1	75.89	1	76.40	76.40	0.1	653	0.01%
2022/10/14	1	77.62	1	77.40	77.20	0	652	0.01%
2022/10/13	1.1	74.34	0	0.00	74.10	1.1	654	0.17%
2022/10/12	0	0.00	0.4	80.50	80.60	-0.4	642	-0.06%
2022/10/11	0	81.34	0	0.00	80.40	0	643	0.01%
2022/10/05	0	0.00	1	84.70	83.00	-1	657	-0.15%
2022/10/04	0	0.00	1	81.50	82.90	-1	657	-0.15%
2022/09/30	1	78.80	1	78.40	78.80	0	655	0.00%
2022/09/29	0	77.10	0	0.00	76.40	0	655	0.01%
2022/09/28	3	77.50	1	75.10	74.80	2	654	0.31%
2022/09/27	0	79.10	1	79.40	80.60	-1	647	-0.15%
2022/09/26	0	0.00	1	78.70	78.50	-1	647	-0.15%
2022/09/23	0	83.10	0	0.00	82.30	0	648	0.01%
2022/09/22	0	84.85	0	0.00	84.00	0	647	0.00%
2022/09/21	0.1	83.80	0	0.00	84.20	0.1	647	0.01%
2022/09/20	0	0.00	0.3	85.30	85.20	-0.3	648	-0.04%
2022/09/19	0.1	87.06	0	0.00	84.80	0.1	653	0.01%
2022/09/16	0	86.90	1	86.90	86.90	-1	652	-0.15%
2022/09/15	0.1	88.37	0	0.00	87.30	0.1	658	0.01%
2022/09/14	0	87.80	0	0.00	87.40	0	656	0.01%
2022/09/13	1.1	86.58	0	0.00	86.30	1.1	649	0.17%
2022/09/08	0	86.00	0	0.00	82.50	0	650	0.00%
2022/09/07	0.2	88.50	0	0.00	79.90	0.2	659	0.03%
2022/09/06	0.1	81.00	0	0.00	80.60	0.1	656	0.02%
2022/09/05	0.1	84.70	0	0.00	82.50	0.1	662	0.02%
2022/09/02	0.1	86.10	0	0.00	85.50	0.1	674	0.01%
2022/09/01	0	87.20	0	0.00	85.60	0	668	0.00%
2022/08/31	5	91.48	3	91.67	92.20	2	648	0.31%
2022/08/22	0	88.30	1	88.20	87.60	-1	578	-0.17%
2022/08/19	0	90.70	0	0.00	88.80	0	576	0.01%
2022/08/18	1	91.29	0	0.00	90.40	1	562	0.18%
2022/08/16	0	90.00	0	0.00	89.10	0	553	0.01%
2022/08/15	0	0.00	0.7	89.60	90.30	-0.7	552	-0.12%
2022/08/12	0.1	89.00	0	0.00	88.60	0.1	545	0.02%
2022/08/11	4.1	91.25	2	90.20	88.60	2.1	538	0.39%
2022/08/10	1	90.50	1	91.30	91.40	0	501	0.00%
2022/08/09	0	83.70	0	0.00	83.10	0	458	0.01%
2022/08/05	0	81.40	0	0.00	80.60	0	460	0.01%
2022/08/04	0	79.60	0	0.00	79.70	0	465	0.01%
2022/08/02	0.1	80.20	0	0.00	79.70	0.1	483	0.01%
2022/08/01	0	81.70	0	0.00	81.40	0	497	0.01%
2022/07/28	0.1	80.90	0	0.00	80.00	0.1	504	0.02%
2022/07/26	0	80.10	0	0.00	79.30	0	509	0.00%
2022/07/22	0.1	80.50	0	0.00	79.30	0.1	515	0.01%
2022/07/19	0	87.70	0	0.00	79.90	0	550	0.00%
2022/07/15	0	78.60	0	0.00	79.80	0	556	0.01%
2022/07/12	0	72.00	0	0.00	72.00	0	553	0.01%
2022/07/11	0	75.48	0	0.00	75.80	0	562	0.01%
2022/07/06	0	69.70	0	0.00	69.90	0	586	0.00%
2022/07/04	0	72.00	0	0.00	70.60	0	643	0.01%
2022/07/01	0	72.70	0	0.00	72.00	0	679	0.01%
2022/06/29	0	78.50	0	0.00	77.90	0	712	0.00%
2022/06/28	0	78.60	0	0.00	79.10	0	753	0.00%
2022/06/27	0	78.60	0	0.00	78.10	0	886	0.00%
2022/06/22	0	76.40	0	0.00	75.60	0	970	0.00%
2022/06/21	0	0.00	1	76.30	78.20	-1	1,026	-0.10%
2022/06/20	0.1	75.70	0	0.00	75.00	0.1	1,101	0.01%
2022/06/17	0.1	79.97	0	0.00	80.00	0.1	1,238	0.00%
2022/06/16	1	85.57	1	82.90	82.90	0	1,263	0.00%
2022/06/15	0.1	84.60	0	0.00	84.10	0.1	1,277	0.01%
2022/06/14	0	84.10	0	0.00	83.80	0	1,317	0.00%
2022/06/13	0	86.50	1	87.30	86.10	-1	1,336	-0.07%
2022/06/10	0	84.10	0	0.00	84.10	0	1,383	0.00%
2022/06/09	0.1	85.20	0	0.00	85.00	0.1	1,456	0.01%
2022/06/08	0	85.00	0	0.00	84.50	0	1,490	0.00%
2022/06/07	0	84.00	0	0.00	84.10	0	1,553	0.00%
2022/06/01	0	85.20	0	0.00	84.30	0	1,755	0.00%
2022/05/27	0	0.00	0.1	81.50	81.70	-0.1	2,325	0.00%
2022/05/25	0.1	82.60	0	0.00	81.70	0.1	2,507	0.00%
2022/05/24	0	82.10	2	81.90	81.20	-2	2,563	-0.08%
2022/05/19	1.1	84.05	0	0.00	84.10	1.1	2,707	0.04%
2022/05/18	1	88.52	1	86.10	86.10	0	2,809	0.00%
2022/05/16	1	84.18	0	0.00	83.40	1	2,979	0.03%
2022/05/13	1	83.10	0	0.00	83.20	1	3,135	0.03%
2022/05/10	0	80.27	0	0.00	81.90	0	4,126	0.00%
2022/05/09	0	79.50	0	0.00	79.70	0	4,532	0.00%
2022/05/04	0	84.60	0	0.00	84.20	0	5,006	0.00%
2022/05/03	0	83.00	0	0.00	82.20	0	5,198	0.00%
2022/04/29	0	0.00	0.1	83.90	83.90	-0.1	5,409	0.00%
2022/04/21	1	90.50	1	90.30	90.70	0	6,994	0.00%
2022/04/11	0	0.00	2	92.50	92.20	-2	9,177	-0.02%
2022/03/31	1	99.00	0	0.00	99.20	1	9,798	0.01%
2022/03/30	4	102.75	7	101.72	100.50	-3	9,761	-0.03%
2022/03/28	3	100.67	2	99.55	99.60	1	9,606	0.01%
2022/03/24	0	0.00	1	101.00	100.50	-1	9,545	-0.01%
2022/03/23	0	99.20	1	100.50	98.50	-1	9,511	-0.01%
2022/03/22	3	100.73	7	98.90	99.60	-4	9,463	-0.04%
2022/03/21	6	96.48	1	95.00	95.30	5	9,324	0.05%
2022/03/18	1	93.80	4	93.35	93.80	-3	9,317	-0.03%
2022/03/17	4	94.40	1	93.00	94.90	3	9,330	0.03%
2022/03/16	2	91.90	0	0.00	90.20	2	9,352	0.02%
2022/03/15	0	0.00	2	89.60	89.60	-2	9,388	-0.02%
2022/03/14	3	91.50	3	93.03	91.10	0	9,361	0.00%
2022/03/11	2	93.80	0	0.00	93.80	2	9,289	0.02%
2022/03/10	2	97.00	0	0.00	95.90	2	9,254	0.02%
2022/03/09	0	0.00	1	93.40	93.30	-1	9,190	-0.01%
2022/03/08	0	0.00	1	96.30	93.00	-1	9,162	-0.01%
2022/03/07	4	95.95	3	96.50	95.10	1	9,086	0.01%
2022/03/04	1	101.50	1	99.70	99.70	0	9,017	0.00%
2022/03/03	18	107.19	18	105.19	103.50	0	8,945	0.00%
2022/03/02	1	102.50	2	101.50	102.50	-1	8,672	-0.01%
2022/03/01	3	101.30	4	102.50	101.00	-1	8,456	-0.01%
2022/02/24	0	93.80	2	94.15	93.50	-2	8,297	-0.02%
2022/02/23	4	97.40	0	0.00	98.00	4	8,290	0.05%
2022/02/22	1	97.56	0	0.00	96.80	1	8,264	0.01%
2022/02/21	0	99.40	1	99.40	99.30	-1	8,203	-0.01%
2022/02/18	3	103.00	0	0.00	101.00	3	8,163	0.04%
2022/02/17	3	102.00	0	0.00	101.00	3	8,069	0.04%
2022/02/15	0	0.00	0	103.00	102.00	0	7,914	0.00%
2022/02/14	16	102.75	15	105.27	102.00	1	7,811	0.01%
2022/02/11	3	110.33	6	112.08	113.00	-3	7,623	-0.04%
2022/02/10	12	113.33	6	112.83	111.00	6	7,344	0.08%
2022/02/09	9	109.89	11	111.09	114.00	-2	6,844	-0.03%
2022/02/08	8	102.49	8	102.63	104.00	0	6,451	0.00%
2022/02/07	8	98.90	9.5	96.87	97.20	-1.5	6,286	-0.02%
2022/01/26	24	95.39	18	96.51	96.50	6	6,205	0.10%
2022/01/25	4	99.13	5	97.38	94.50	-1	6,027	-0.02%
2022/01/24	1	103.00	5	101.60	102.00	-4	5,833	-0.07%
2022/01/21	6	107.92	4	102.25	102.50	2	5,622	0.04%
2022/01/20	18	109.72	25.1	109.22	111.50	-7.1	5,282	-0.13%
2022/01/19	5.5	103.05	15	103.20	105.00	-9.5	4,752	-0.20%
2022/01/18	8	104.06	4	105.25	101.50	4	4,541	0.09%
2022/01/17	1	97.00	1	98.50	97.50	0	4,314	0.00%
2022/01/14	1	98.90	2	97.45	97.10	-1	4,195	-0.02%
2022/01/13	8	101.55	7	101.46	98.40	1	4,064	0.02%
2022/01/12	8	103.56	10.1	104.56	106.50	-2.1	3,814	-0.05%
2022/01/11	4	100.18	4	99.23	97.00	0	3,521	0.00%
2022/01/10	1.1	98.69	2	98.55	99.00	-0.9	3,340	-0.03%
2022/01/07	8	100.94	6	101.08	102.50	2	3,155	0.06%
2022/01/06	3	99.53	5	100.52	103.00	-2	2,799	-0.07%
2022/01/05	13	100.72	7	98.46	98.80	6	2,471	0.24%
2022/01/04	9	99.20	5	97.78	99.60	4	2,082	0.19%
2022/01/03	5	92.04	5	92.44	91.90	0	1,808	0.00%
2021/12/30	4	85.63	2	86.00	88.00	2	1,561	0.13%
2021/12/29	4	81.13	6	82.90	83.60	-2	1,193	-0.17%
2021/12/28	2	76.10	0	0.00	76.00	2	1,055	0.19%
2021/12/24	0	0.00	1	74.30	74.30	-1	1,040	-0.10%
2021/12/23	1	74.40	0	0.00	75.10	1	1,032	0.10%
2021/12/22	1	74.40	0	0.00	74.10	1	1,028	0.10%
2021/12/20	1	73.10	0	74.40	73.40	1	1,017	0.10%
2021/12/17	1	74.20	1	76.20	74.20	0	1,005	0.00%
2021/12/13	2	78.90	3	78.30	78.30	-1	901	-0.11%
2021/12/10	1	80.50	8	81.23	81.00	-7	864	-0.81%
2021/12/09	9	78.82	3	78.47	79.70	6	800	0.75%
2021/12/08	6	76.62	4	77.05	76.10	2	733	0.27%
2021/11/30	0	0.00	2	72.05	72.70	-2	673	-0.30%
2021/11/29	0	0.00	1	69.80	70.20	-1	656	-0.15%
2021/11/26	1	69.80	0	0.00	69.80	1	649	0.15%
2021/11/25	0	0.00	1	72.20	72.20	-1	637	-0.16%
2021/11/24	2	72.10	1	72.80	71.80	1	639	0.16%
2021/11/23	1	74.30	0	0.00	72.60	1	645	0.15%
2021/11/22	1	74.60	0	0.00	74.30	1	625	0.16%
2021/11/18	2	71.00	0	0.00	71.10	2	555	0.36%
2021/11/12	0	0.00	1	71.00	71.30	-1	492	-0.20%
2021/11/08	0	0.00	5	69.90	69.10	-5	381	-1.31%
2021/11/05	0	0.00	4	68.50	69.40	-4	370	-1.08%
2021/11/04	2	68.30	2	67.95	68.60	0	348	0.00%
2021/11/03	0	0.00	2	66.85	67.00	-2	322	-0.62%
2021/11/02	0	0.00	3	64.90	63.40	-3	292	-1.02%
2021/11/01	0	0.00	2	64.00	63.50	-2	280	-0.71%
2021/10/26	0	0.00	1	63.30	63.20	-1	260	-0.38%
2021/10/25	11	63.41	22	63.25	63.00	-11	246	-4.46%
2021/09/16	1	57.70	0	0.00	57.70	1	237	0.42%
2021/09/06	1	57.50	0	0.00	57.30	1	231	0.43%
2021/08/31	2	58.30	0	0.00	58.20	2	224	0.89%
2021/08/27	0	0.00	3	62.30	62.30	-3	218	-1.37%
2021/08/24	2	60.70	0	0.00	60.60	2	208	0.96%
2021/08/09	0	0.00	95.3	59.90	60.00	-95.3	213	-44.56%
2021/08/06	0	0.00	54	60.61	60.50	-54	213	-25.34%
2021/08/05	0	0.00	39	60.88	60.50	-39	217	-17.89%
2021/08/04	0	0.00	12	61.19	61.10	-12	228	-5.25%
2021/07/20	4	60.35	0	0.00	60.40	4	283	1.41%
2021/07/06	0	0.00	0.2	59.20	60.60	-0.2	412	-0.04%
2021/06/30	0	0.00	1	59.10	59.20	-1	536	-0.19%
2021/06/21	0	0.00	1	59.00	58.10	-1	603	-0.17%
2021/06/16	2	58.90	0	0.00	58.80	2	613	0.33%
2021/06/11	1	58.60	0	0.00	58.90	1	616	0.16%
2021/06/03	0	0.00	1	59.80	59.80	-1	654	-0.15%
2021/06/01	0	0.00	1	58.00	59.20	-1	717	-0.14%
2021/05/20	1	56.00	1	57.00	55.20	0	751	0.00%
2021/05/19	1	55.50	0	0.00	55.50	1	754	0.13%
2021/05/18	0	0.00	1	54.30	55.00	-1	756	-0.13%
2021/05/17	1	51.30	0	0.00	51.30	1	765	0.13%
2021/05/13	1	53.50	2	54.95	55.10	-1	762	-0.13%
2021/05/12	1	54.00	1	54.70	56.10	0	761	0.00%
2021/05/07	1	62.80	0	0.00	62.70	1	752	0.13%
2021/05/05	1	61.70	0	0.00	60.80	1	755	0.13%
2021/05/04	2	60.50	0	0.00	60.90	2	756	0.26%
2021/05/03	2	63.45	10	63.72	62.70	-8	748	-1.07%
2021/04/29	1	65.80	2	66.00	65.70	-1	739	-0.14%
2021/04/28	7	66.53	0	0.00	66.40	7	738	0.95%
2021/04/27	0	0.00	2	67.00	67.10	-2	733	-0.27%
2021/04/26	1	65.70	2	66.49	65.70	-1	721	-0.14%
2021/04/22	2	65.80	0	0.00	64.90	2	712	0.28%
2021/04/21	1	66.60	1	67.70	67.40	0	693	0.00%
2021/04/20	0	0.00	1	66.60	66.50	-1	674	-0.15%
2021/04/19	1	65.30	3	65.40	65.40	-2	662	-0.30%
2021/04/16	1	65.70	1	66.60	65.70	0	672	0.00%
2021/04/15	0	0.00	4	65.50	66.00	-4	666	-0.60%
2021/04/14	5	63.20	1	64.20	64.20	4	653	0.61%
2021/04/13	4	65.18	2	66.25	63.50	2	639	0.31%
2021/04/12	2	66.30	0	0.00	65.90	2	618	0.32%
2021/04/09	2	64.70	1	65.10	64.90	1	604	0.17%
2021/04/08	2	65.65	4	66.30	65.30	-2	591	-0.34%
2021/04/07	0	0.00	8	65.36	65.60	-8	562	-1.42%
2021/04/06	1	65.50	5	64.16	64.50	-4	526	-0.76%
2021/04/01	2	61.00	0	0.00	61.20	2	481	0.42%
2021/03/31	11	61.26	10	61.32	61.30	1	466	0.21%
2021/03/29	2	57.30	0	0.00	57.30	2	421	0.47%
2021/03/25	0	0.00	2	57.60	57.20	-2	429	-0.47%
2021/03/24	2	57.85	0	0.00	57.60	2	428	0.47%
2021/03/23	3	57.10	0	0.00	58.10	3	428	0.70%
2021/03/17	0	0.00	10	57.73	57.60	-10	452	-2.21%
2021/03/10	0	0.00	1	59.00	58.00	-1	502	-0.20%
2021/03/09	2	57.85	0	0.00	58.70	2	514	0.39%
2021/03/08	1	60.00	30	60.89	59.70	-29	518	-5.59%
2021/03/05	6	58.88	21	58.37	59.50	-15	481	-3.12%
2021/03/04	5	57.80	15	57.80	57.80	-10	500	-2.00%
2021/03/02	0	0.00	53	58.07	57.60	-53	636	-8.33%
2021/02/26	0	0.00	20	57.83	57.80	-20	639	-3.13%
2021/02/25	0	0.00	0.4	57.10	57.70	-0.4	658	-0.06%
2021/02/24	17	57.48	0	0.00	57.30	17	695	2.45%
2021/02/23	0.1	57.50	0	0.00	57.90	0.1	827	0.01%
2021/02/22	0	0.00	9	58.04	58.00	-9	899	-1.00%
2021/02/17	0	0.00	1	56.80	56.80	-1	891	-0.11%
2021/02/02	0.1	54.60	0	0.00	55.10	0.1	882	0.01%
2021/01/29	0	0.00	1	54.10	53.90	-1	874	-0.11%
2021/01/26	1	53.80	0	0.00	53.50	1	861	0.12%
2021/01/22	0	52.40	0	0.00	52.40	0	853	0.00%
2021/01/21	0	0.00	2	52.10	52.10	-2	851	-0.23%
2021/01/19	0.1	52.60	0	0.00	52.70	0.1	844	0.01%
2021/01/12	0.1	52.20	0	0.00	52.20	0.1	853	0.01%
2021/01/08	1	53.90	0	54.10	53.90	1	835	0.12%
2021/01/07	1	54.40	0	0.00	54.50	1	831	0.12%
2021/01/06	1	55.00	0	0.00	54.20	1	828	0.12%
2021/01/05	0	0.00	10	56.50	55.70	-10	823	-1.21%
2020/12/29	3	54.37	0	0.00	54.10	3	839	0.36%
2020/12/28	1	54.80	0	0.00	54.90	1	839	0.12%
2020/12/24	1	54.30	0	0.00	54.30	1	836	0.12%
2020/12/23	1	54.50	0	0.00	54.60	1	836	0.12%
2020/12/21	2	54.30	0	0.00	54.70	2	833	0.24%
2020/12/16	5	54.90	0	0.00	54.60	5	828	0.60%
2020/12/15	1	53.90	0	0.00	53.80	1	827	0.12%
2020/12/11	6	55.47	4	55.80	55.20	2	813	0.25%
2020/12/10	4.1	57.04	0	0.00	56.70	4.1	795	0.51%
2020/12/09	0.1	63.90	0	0.00	58.60	0.1	776	0.01%
2020/12/07	0	0.00	2	56.50	56.50	-2	750	-0.27%
2020/12/04	3	57.23	0	0.00	57.00	3	741	0.40%
2020/12/03	1	57.30	0	0.00	57.50	1	748	0.13%
2020/12/02	1	59.00	0	0.00	58.60	1	749	0.13%
2020/11/30	1	60.60	3	60.47	59.90	-2	730	-0.27%
2020/11/27	7.1	60.84	6	60.43	59.40	1.1	696	0.15%
2020/11/25	1	56.20	0	0.00	57.00	1	549	0.18%
2020/11/24	14	57.27	2	57.50	56.70	12	538	2.23%
2020/11/23	1	57.90	0	0.00	57.60	1	515	0.19%
2020/11/20	16	57.64	15	57.21	58.30	1	475	0.21%
2020/11/19	8	55.73	12	55.95	57.20	-4	344	-1.16%
2020/11/17	0.1	51.90	5	51.60	51.60	-4.9	263	-1.84%
2020/11/16	3	51.60	1	51.70	51.60	2	269	0.74%
2020/11/12	0	0.00	1	50.60	50.60	-1	265	-0.38%
2020/11/09	2	49.85	0	0.00	49.90	2	268	0.74%
2020/10/30	0	0.00	1	49.00	48.85	-1	279	-0.36%
2020/10/28	1	48.60	0	0.00	48.70	1	280	0.36%
2020/10/22	0	0.00	1	50.70	50.50	-1	285	-0.35%
2020/10/19	0	0.00	1	48.70	48.55	-1	284	-0.35%
2020/10/13	1	48.95	0	0.00	48.95	1	340	0.29%
2020/10/12	1	48.70	1	48.60	48.55	0	342	0.00%
2020/10/08	1	49.80	3	50.17	49.80	-2	348	-0.57%
2020/10/07	0	0.00	2	52.10	52.00	-2	338	-0.59%
2020/09/28	0	0.00	1	50.30	50.00	-1	351	-0.28%
2020/09/25	11	50.52	0	0.00	50.00	11	356	3.08%
2020/09/24	7	50.60	0	0.00	50.60	7	356	1.96%
2020/09/23	5	51.20	0	0.00	51.30	5	358	1.40%
2020/09/22	5	51.50	0	0.00	52.00	5	358	1.40%
2020/09/21	0	0.00	10	52.25	52.30	-10	356	-2.80%
2020/09/15	8	51.90	0	0.00	51.80	8	353	2.27%
2020/09/14	12	51.63	0	0.00	51.50	12	363	3.30%
2020/09/04	1	52.30	1	51.70	52.50	0	335	0.00%
2020/09/02	0	0.00	1	51.30	51.50	-1	328	-0.30%
2020/08/28	0	0.00	1	51.00	51.30	-1	340	-0.29%
2020/08/05	0	0.00	1	51.00	50.90	-1	338	-0.30%
2020/07/24	5	50.80	0	0.00	50.30	5	411	1.21%
2020/07/23	4	51.50	0	0.00	51.50	4	411	0.97%
2020/07/22	3	52.60	0	0.00	52.00	3	413	0.73%
2020/07/21	10	53.00	10	52.23	52.40	0	391	0.00%
2020/07/16	0	0.00	1	50.60	50.70	-1	397	-0.25%
2020/07/15	4	50.88	0	0.00	50.60	4	447	0.89%
2020/07/08	3	49.80	0	0.00	49.80	3	483	0.62%
2020/07/07	32	50.18	0	0.00	50.10	32	482	6.63%
2020/07/06	15	49.97	10	49.85	50.00	5	481	1.04%
2020/07/01	0	0.00	1	48.40	48.50	-1	485	-0.21%
2020/06/29	0	0.00	3	48.40	48.05	-3	492	-0.61%
2020/06/24	1	48.30	2	48.43	48.40	-1	497	-0.20%
2020/06/23	3	48.23	2	48.55	48.20	1	523	0.19%
2020/06/22	8	48.46	0	0.00	48.30	8	536	1.49%
2020/06/19	2	48.90	0	0.00	48.50	2	546	0.37%
2020/06/17	0	0.00	1	48.75	48.50	-1	545	-0.18%
2020/06/16	0	0.00	1	48.60	48.60	-1	550	-0.18%
2020/06/15	1	48.00	0	0.00	47.90	1	560	0.18%
2020/06/11	0	0.00	1	48.10	47.80	-1	570	-0.18%
2020/06/09	1	48.40	1	49.00	47.65	0	591	0.00%
2020/06/05	0	0.00	2	47.95	49.15	-2	598	-0.33%
2020/06/02	1	47.60	2	47.85	47.35	-1	595	-0.17%
2020/06/01	0	0.00	1	47.75	47.60	-1	597	-0.17%
2020/05/29	3	47.45	0	0.00	47.45	3	598	0.50%
2020/05/28	1	47.35	2	47.40	46.80	-1	598	-0.17%
2020/05/27	1	46.00	0	0.00	46.20	1	594	0.17%
2020/05/22	1	45.45	0	0.00	45.40	1	600	0.17%
2020/05/21	0	0.00	1	46.20	45.95	-1	600	-0.17%
2020/05/15	6	45.92	1	45.55	45.25	5	598	0.84%
2020/05/14	26	46.38	0	0.00	46.05	26	597	4.35%
2020/05/13	5	46.99	0	0.00	47.15	5	594	0.84%
2020/05/12	9	47.66	0	0.00	47.50	9	592	1.52%
2020/05/08	4	49.20	3	49.03	48.60	1	593	0.17%
2020/05/07	4	50.34	2	49.20	49.20	2	587	0.34%
2020/05/06	0	0.00	3	49.13	49.20	-3	545	-0.55%
2020/05/05	1	48.50	1	49.00	48.60	0	540	0.00%
2020/05/04	2	48.53	0	0.00	48.45	2	539	0.37%
2020/04/30	0	0.00	2	49.05	49.20	-2	538	-0.37%
2020/04/27	2	48.33	1	48.45	48.45	1	543	0.18%
2020/04/22	1	47.60	1	48.10	48.45	0	526	0.00%
2020/04/21	2	48.68	1	47.90	47.90	1	517	0.19%
2020/04/20	4	49.56	3	49.55	49.50	1	502	0.20%
2020/04/17	4	48.94	6	48.18	50.00	-2	453	-0.44%
2020/04/16	0	0.00	2	45.65	45.50	-2	401	-0.50%
2020/04/15	1	45.45	1	45.85	45.85	0	401	0.00%
2020/04/13	5	44.85	0	0.00	44.30	5	399	1.25%
2020/04/07	1	44.75	1	44.50	44.50	0	418	0.00%
2020/03/31	3	43.93	0	0.00	43.65	3	417	0.72%
2020/03/26	0	0.00	1	43.70	44.20	-1	386	-0.26%
2020/03/24	1	39.85	1	40.30	40.55	0	366	0.00%
2020/03/23	3	35.57	1	37.35	37.80	2	358	0.56%
2020/03/20	0	0.00	1	36.30	37.15	-1	357	-0.28%
2020/03/17	3	37.27	13	37.29	37.00	-10	355	-2.82%
2020/03/13	7	41.78	0	0.00	42.05	7	353	1.98%
2020/03/10	10	50.10	0	0.00	50.10	10	372	2.68%
2020/03/02	5	51.20	0	0.00	51.20	5	381	1.31%
2020/02/25	0	0.00	1	52.50	52.90	-1	393	-0.25%
2020/02/06	0	0.00	1	55.20	55.10	-1	495	-0.20%
2020/02/03	1	52.10	0	0.00	52.20	1	515	0.19%
2020/01/31	11	55.01	0	0.00	55.00	11	514	2.14%
2020/01/15	1	59.80	0	0.00	59.60	1	553	0.18%
2020/01/07	2	60.00	0	0.00	60.00	2	647	0.31%
2020/01/06	1	60.50	5	60.30	60.40	-4	685	-0.58%
2020/01/03	3	62.70	0	0.00	61.50	3	693	0.43%
2020/01/02	2	62.40	0	0.00	62.40	2	718	0.28%
2019/12/31	0	0.00	2	62.50	62.10	-2	747	-0.27%
2019/12/30	1	61.70	0	0.00	61.50	1	743	0.13%
2019/12/20	3	61.00	0	0.00	60.90	3	804	0.37%
2019/12/18	2	60.90	2	61.10	60.90	0	854	0.00%
2019/12/13	1	60.70	0	0.00	60.70	1	893	0.11%
2019/12/12	11	61.18	10	61.00	61.10	1	899	0.11%
2019/12/11	4	61.98	14	62.12	61.60	-10	908	-1.10%
2019/12/09	0	0.00	12	64.06	62.80	-12	932	-1.29%
2019/12/06	1	63.50	3	63.60	63.70	-2	922	-0.22%
2019/12/05	0	0.00	1	61.80	61.80	-1	902	-0.11%
2019/12/03	11	60.10	11	60.96	61.70	0	923	0.00%
2019/11/27	0	0.00	1	61.40	61.40	-1	1,046	-0.10%
2019/11/22	6	62.42	3	61.83	61.50	3	1,222	0.25%
2019/11/21	5	60.60	0	0.00	60.50	5	1,276	0.39%
2019/11/20	1	60.90	0	0.00	60.60	1	1,388	0.07%
2019/11/18	1	61.60	5	62.50	61.60	-4	1,471	-0.27%
2019/11/13	0	0.00	5	61.30	61.70	-5	1,467	-0.34%
2019/11/12	1	60.50	1	60.40	60.50	0	1,470	0.00%
2019/11/11	4	59.05	71	57.07	58.90	-67	1,491	-4.49%
2019/11/08	72	60.65	0	0.00	61.00	72	1,508	4.77%
2019/11/07	2	60.55	0	0.00	60.20	2	1,516	0.13%
2019/11/06	1	62.10	0	0.00	61.50	1	1,512	0.07%
2019/10/31	5	60.70	0	0.00	60.60	5	1,501	0.33%
2019/10/30	1	62.00	1	62.10	61.50	0	1,493	0.00%
2019/10/29	2	62.60	0	0.00	61.90	2	1,487	0.13%
2019/10/28	3	63.37	0	0.00	63.30	3	1,483	0.20%
2019/10/25	0	0.00	1	63.40	63.00	-1	1,479	-0.07%
2019/10/24	1	63.70	131	63.04	63.00	-130	1,470	-8.84%	大賣/鉅額交易
2019/10/23	0	0.00	1	63.50	63.30	-1	1,453	-0.07%
2019/10/22	0	0.00	61	62.90	63.30	-61	1,440	-4.24%
2019/10/18	12	62.80	27	62.43	62.60	-15	1,427	-1.05%
2019/10/17	9	62.07	65	62.76	62.90	-56	1,415	-3.96%
2019/10/16	1	58.70	12	58.68	58.70	-11	1,384	-0.79%
2019/10/15	139	57.91	11	57.75	58.00	128	1,376	9.30%	大買/鉅額交易
2019/10/14	13	57.70	329	57.99	57.00	-316	1,359	-23.25%	大賣/鉅額交易
2019/10/09	7	60.73	0	0.00	60.60	7	1,327	0.53%
2019/10/08	1	60.30	14	61.35	61.00	-13	1,320	-0.98%
2019/10/07	28	63.55	2	62.40	62.20	26	1,306	1.99%
2019/10/04	40	66.48	2	66.15	66.00	38	1,275	2.98%
2019/10/03	37	67.15	3	67.00	66.40	34	1,278	2.66%
2019/10/02	5	65.88	2	67.75	67.90	3	1,263	0.24%
2019/09/27	52	66.48	0	0.00	65.80	52	1,256	4.14%
2019/09/26	34	67.21	0	0.00	66.70	34	1,254	2.71%
2019/09/25	117	66.69	2	66.80	66.80	115	1,253	9.18%	大買/鉅額交易
2019/09/24	12	67.90	464	68.38	67.50	-452	1,249	-36.18%	大賣/鉅額交易
2019/09/23	1	70.00	1	69.80	69.80	0	1,207	0.00%
2019/09/20	20	70.43	0	0.00	70.00	20	1,212	1.65%
2019/09/19	24	70.31	1	70.40	70.20	23	1,205	1.91%
2019/09/18	3	71.00	5	71.06	70.20	-2	1,200	-0.17%
2019/09/17	1	69.80	1	70.10	70.10	0	1,180	0.00%
2019/09/16	15	71.22	0	0.00	69.90	15	1,175	1.28%
2019/09/12	16	72.04	6	71.85	71.60	10	1,164	0.86%
2019/09/10	12	71.45	0	0.00	71.10	12	1,161	1.03%
2019/09/09	12	71.58	1	71.20	71.20	11	1,161	0.95%
2019/09/04	11	71.45	1	71.60	71.50	10	1,129	0.89%
2019/09/03	13	72.64	0	0.00	71.20	13	1,120	1.16%
2019/09/02	6	74.52	173	74.85	74.80	-167	1,081	-15.44%	大賣/鉅額交易
2019/08/30	10	74.90	11	75.68	75.00	-1	1,043	-0.10%
2019/08/29	64	75.37	22	74.72	74.30	42	1,019	4.12%
2019/08/28	98	78.50	18	76.95	76.80	80	964	8.30%
2019/08/27	24	80.91	11	80.12	80.70	13	915	1.42%
2019/08/26	25	77.69	26	79.31	79.60	-1	841	-0.12%
2019/08/23	45	78.62	32	79.30	78.60	13	782	1.66%
2019/08/22	30	76.42	15	76.73	77.20	15	674	2.22%
2019/08/21	1	74.80	4	75.15	75.00	-3	625	-0.48%
2019/08/19	0	0.00	10	73.00	72.80	-10	618	-1.62%
2019/08/13	0	0.00	4	74.28	74.00	-4	613	-0.65%
2019/08/12	0	0.00	1	72.90	72.90	-1	601	-0.17%
2019/08/06	1	66.70	2	67.10	68.00	-1	736	-0.14%
2019/08/05	1	69.80	2	69.10	69.00	-1	757	-0.13%
2019/08/02	1	70.30	19	70.17	70.00	-18	763	-2.36%
2019/08/01	1	70.10	1	72.00	72.20	0	772	0.00%
2019/07/30	2	71.70	0	0.00	71.00	2	774	0.26%
2019/07/29	1	71.90	13	71.96	72.00	-12	784	-1.53%
2019/07/26	0	0.00	1	72.10	72.00	-1	801	-0.12%
2019/07/25	1	71.30	60	71.24	71.40	-59	821	-7.18%
2019/07/24	0	0.00	16	71.40	71.40	-16	843	-1.90%
2019/07/19	1	71.00	0	0.00	71.60	1	895	0.11%
2019/07/18	6	72.18	0	0.00	71.00	6	901	0.67%
2019/07/17	9	72.03	0	0.00	72.30	9	901	1.00%
2019/07/16	10	72.33	2	72.60	72.30	8	906	0.88%
2019/07/15	32	73.80	56	72.53	72.80	-24	915	-2.62%
2019/07/12	24	71.98	0	0.00	72.10	24	928	2.58%
2019/07/11	5	72.26	10	71.70	71.90	-5	936	-0.53%
2019/07/08	1	72.40	0	0.00	72.80	1	949	0.11%
2019/07/05	1	72.60	0	0.00	72.80	1	974	0.10%
2019/07/04	0	0.00	22	72.49	72.40	-22	1,015	-2.17%
2019/07/03	10	72.80	2	74.00	72.20	8	1,031	0.78%
2019/07/02	0	0.00	1	72.70	73.20	-1	1,039	-0.10%
2019/06/28	1	71.60	0	0.00	71.60	1	1,081	0.09%
2019/06/27	10	72.29	2	72.55	71.60	8	1,106	0.72%
2019/06/24	1	70.60	0	0.00	71.00	1	1,172	0.09%
2019/06/18	2	70.15	0	0.00	69.60	2	1,375	0.15%
2019/06/14	10	67.69	1	68.10	68.10	9	1,709	0.53%
2019/06/13	4	68.08	0	0.00	68.10	4	1,878	0.21%
2019/06/11	9	67.86	9	67.43	67.40	0	1,967	0.00%
2019/06/06	1	67.20	0	0.00	66.70	1	2,027	0.05%
2019/06/04	0	0.00	1	68.60	68.60	-1	2,170	-0.05%
2019/06/03	4	68.83	0	0.00	68.50	4	2,239	0.18%
2019/05/31	0	0.00	1	69.90	69.80	-1	2,265	-0.04%
2019/05/29	3	67.03	3	67.43	67.90	0	2,288	0.00%
2019/05/28	0	0.00	1	68.20	68.20	-1	2,299	-0.04%
2019/05/27	1	68.30	0	0.00	66.70	1	2,321	0.04%
2019/05/24	36	69.32	0	0.00	69.00	36	2,340	1.54%
2019/05/23	9	70.09	0	0.00	69.70	9	2,410	0.37%
2019/05/22	49.1	72.31	0	0.00	71.10	49.1	2,476	1.98%
2019/05/21	6	70.57	1	71.10	71.90	5	2,618	0.19%
2019/05/20	65	69.91	19	71.50	70.80	46	2,648	1.74%
2019/05/17	119	71.11	0	0.00	70.60	119	2,681	4.44%	大買/鉅額交易
2019/05/16	156	73.09	3	74.83	70.60	153	2,749	5.56%	大買/鉅額交易
2019/05/15	8	74.43	8	74.30	74.70	0	2,724	0.00%
2019/05/14	2	70.05	1	71.40	70.00	1	2,692	0.04%
2019/05/13	0	0.00	2	67.95	70.20	-2	2,692	-0.07%
2019/05/10	6	66.00	0	0.00	65.90	6	2,674	0.22%
2019/05/09	2	67.80	0	0.00	65.00	2	2,675	0.07%
2019/05/08	3	68.10	0	0.00	68.20	3	2,669	0.11%
2019/05/06	5	67.94	0	0.00	67.90	5	2,699	0.19%
2019/05/03	1	70.80	0	0.00	70.00	1	2,709	0.04%
2019/05/02	3	68.50	3	68.53	68.30	0	2,732	0.00%
2019/04/29	9	68.66	2	68.05	68.10	7	2,719	0.26%
2019/04/26	142	73.00	0	0.00	72.60	142	2,768	5.13%	大買/鉅額交易
2019/04/25	24	73.51	0	0.00	73.80	24	2,781	0.86%
2019/04/22	8	77.29	0	0.00	77.00	8	2,803	0.29%
2019/04/18	1	75.00	5	77.62	74.60	-4	2,876	-0.14%
2019/04/17	3	77.70	2	78.15	77.60	1	2,908	0.03%
2019/04/16	0	0.00	1	77.60	77.40	-1	2,913	-0.03%
2019/04/15	6	78.32	4	78.00	78.00	2	2,917	0.07%
2019/04/12	2	77.90	0	0.00	77.20	2	2,948	0.07%
2019/04/11	0	0.00	1	78.10	78.10	-1	2,997	-0.03%
2019/04/10	1	77.10	0	0.00	77.10	1	2,984	0.03%
2019/04/02	1	78.90	2	79.40	80.00	-1	3,087	-0.03%
2019/04/01	1	79.00	0	0.00	78.10	1	3,093	0.03%
2019/03/29	1	79.80	62	79.30	79.80	-61	3,086	-1.98%
2019/03/28	10	79.56	4	79.45	78.50	6	3,153	0.19%
2019/03/27	7	78.64	8	79.29	80.10	-1	3,280	-0.03%
2019/03/26	15	79.16	3	79.90	78.40	12	3,301	0.36%
2019/03/25	1	75.50	2	76.65	78.00	-1	3,321	-0.03%
2019/03/22	19	80.12	6	82.33	78.30	13	3,458	0.38%
2019/03/21	37	81.36	7	81.91	81.80	30	3,638	0.82%
2019/03/20	20	81.23	19	82.68	82.50	1	3,735	0.03%
2019/03/19	6	83.38	10	83.83	80.60	-4	3,868	-0.10%
2019/03/18	5	80.26	10	78.85	82.00	-5	3,871	-0.13%
2019/03/15	21	73.12	592	73.35	74.60	-571	3,731	-15.30%	大賣/鉅額交易
2019/03/14	1	72.10	1	71.90	72.00	0	3,720	0.00%
2019/03/13	7	72.56	0	0.00	72.10	7	3,851	0.18%
2019/03/12	113	71.84	6	71.68	71.80	107	3,882	2.76%	大買/鉅額交易
2019/03/11	44	72.34	25	74.39	72.00	19	3,938	0.48%
2019/03/08	0	0.00	4	71.00	71.50	-4	3,923	-0.10%
2019/03/07	143	70.43	60	72.04	69.80	83	3,955	2.10%	大買/
2019/03/06	3	70.50	269	70.40	70.50	-266	3,982	-6.68%	大賣/鉅額交易
2019/03/05	1	68.20	0	0.00	67.70	1	4,050	0.02%
2019/03/04	16	69.36	0	0.00	68.70	16	4,126	0.39%
2019/02/27	0	0.00	1	68.90	69.40	-1	4,219	-0.02%
2019/02/26	0	0.00	2	70.30	69.50	-2	4,292	-0.05%
2019/02/25	66	70.70	3	69.67	69.40	63	4,427	1.42%
2019/02/22	170	71.79	108	73.73	71.30	62	4,591	1.35%	大買/大賣/
2019/02/21	37	71.55	115	72.48	72.40	-78	4,850	-1.61%	大賣/
2019/02/20	16	71.39	44	72.20	71.50	-28	4,953	-0.57%
2019/02/19	5	68.30	1	68.00	67.60	4	4,877	0.08%
2019/02/18	6	65.92	2	66.60	67.30	4	4,873	0.08%
2019/02/15	3	68.67	1	68.80	67.30	2	4,934	0.04%
2019/02/14	1	64.20	2	65.00	65.00	-1	4,871	-0.02%
2019/02/13	1	64.50	1	64.40	64.00	0	4,903	0.00%
2019/02/12	0	0.00	1	64.50	65.40	-1	4,980	-0.02%
2019/01/30	17	62.80	1	62.60	62.60	16	5,055	0.32%
2019/01/29	1	61.70	0	0.00	61.90	1	5,055	0.02%
2019/01/28	3	62.93	1	62.50	62.50	2	5,053	0.04%
2019/01/25	1	63.30	2	63.50	63.50	-1	5,059	-0.02%
2019/01/24	3	63.33	0	0.00	63.60	3	5,069	0.06%
2019/01/22	11	61.59	0	0.00	61.10	11	5,020	0.22%
2019/01/18	3	61.87	2	62.70	62.40	1	4,996	0.02%
2019/01/17	9	63.79	2	63.50	63.10	7	4,931	0.14%
2019/01/16	58	65.87	0	0.00	65.20	58	4,917	1.18%
2019/01/15	1	65.10	8	65.43	66.30	-7	4,920	-0.14%
2019/01/14	7	65.93	0	0.00	65.10	7	4,930	0.14%
2019/01/11	11	64.68	6	64.87	64.80	5	4,910	0.10%
2019/01/10	24	67.54	3	67.73	67.10	21	4,856	0.43%
2019/01/09	6	70.30	2	70.10	69.20	4	4,819	0.08%
2019/01/08	2	66.50	11	67.60	68.00	-9	4,767	-0.19%
2019/01/07	1	67.00	5	67.36	66.40	-4	4,752	-0.08%
2019/01/04	59	64.72	1	64.90	65.00	58	4,733	1.23%
2019/01/03	162	68.62	25	70.84	66.90	137	4,695	2.92%	大買/鉅額交易
2019/01/02	29	69.53	2	69.90	69.50	27	4,632	0.58%
2018/12/28	251	70.09	3	69.97	69.70	248	4,624	5.36%	大買/鉅額交易
2018/12/27	29	71.03	536	70.90	70.50	-507	4,606	-11.01%	大賣/鉅額交易
2018/12/26	5	68.04	4	68.18	67.10	1	4,490	0.02%
2018/12/25	26	69.25	16	69.41	68.10	10	4,470	0.22%
2018/12/24	8	71.60	12	71.94	72.00	-4	4,429	-0.09%
2018/12/22	1	70.60	0	0.00	70.60	1	4,408	0.02%
2018/12/21	19	69.21	22	70.01	71.10	-3	4,394	-0.07%
2018/12/20	19	71.48	44	73.90	69.80	-25	4,300	-0.58%
2018/12/19	22	72.77	1	72.90	72.80	21	4,158	0.50%
2018/12/18	190	73.51	3	73.73	72.30	187	4,112	4.55%	大買/鉅額交易
2018/12/17	325	74.36	12	74.38	73.50	313	4,040	7.75%	大買/鉅額交易
2018/12/14	78	78.11	299.3	79.75	79.00	-221.3	3,861	-5.73%	大賣/鉅額交易
2018/12/13	156.1	75.04	23	76.61	77.90	133.1	3,601	3.70%	大買/鉅額交易
2018/12/12	92	76.29	7	77.86	76.40	85	3,448	2.46%
2018/12/11	37	72.57	398	72.25	76.30	-361	3,192	-11.31%	大賣/鉅額交易
2018/12/10	28	67.96	24	68.15	69.40	4	2,949	0.14%
2018/12/07	4	68.10	4	68.55	69.20	0	2,920	0.00%
2018/12/06	205	68.33	92	70.85	67.00	113	2,865	3.94%	大買/鉅額交易
2018/12/05	180	70.18	182	71.02	71.10	-2	2,716	-0.07%	大買/大賣/
2018/12/04	70	69.62	318	70.63	70.60	-248	2,659	-9.33%	大賣/鉅額交易
2018/12/03	6	69.87	6	71.28	68.90	0	2,570	0.00%
2018/11/30	4	68.65	21	68.34	68.20	-17	2,467	-0.69%
2018/11/29	21	69.38	8	70.45	69.60	13	2,394	0.54%
2018/11/28	66	70.39	3	70.30	68.50	63	2,295	2.74%
2018/11/27	49	71.88	4	72.60	71.70	45	2,196	2.05%
2018/11/26	40	69.44	11	70.77	72.20	29	2,105	1.38%
2018/11/23	59	68.36	10	69.12	69.90	49	1,990	2.46%
2018/11/22	62	70.15	13	71.05	68.50	49	1,901	2.58%
2018/11/21	160	67.84	2	68.55	68.70	158	1,740	9.08%	大買/鉅額交易
2018/11/20	119	67.77	9	67.63	68.80	110	1,533	7.17%	大買/鉅額交易
2018/11/19	3	62.80	4	61.70	64.80	-1	1,195	-0.08%
2018/11/16	1	58.40	9	59.67	59.00	-8	1,017	-0.79%
2018/11/15	1	58.00	0	0.00	58.00	1	939	0.11%
2018/11/14	7	58.10	4	58.10	57.90	3	904	0.33%
2018/11/13	3	55.63	3	55.33	56.70	0	793	0.00%
2018/11/12	3	55.63	2	56.45	56.20	1	752	0.13%
2018/11/09	4	56.18	1	55.80	56.10	3	701	0.43%
2018/11/08	1	53.30	28	53.94	54.20	-27	604	-4.47%
2018/11/07	2	50.90	0	0.00	51.40	2	486	0.41%
2018/11/06	13	51.64	1	51.40	51.40	12	491	2.44%
2018/11/05	0	0.00	6	52.53	52.50	-6	491	-1.22%
2018/11/02	6	51.73	3	53.40	51.50	3	486	0.62%
2018/11/01	1	51.90	2	52.80	52.50	-1	473	-0.21%
2018/10/31	1	52.00	2	51.20	52.00	-1	447	-0.22%
2018/10/30	0	0.00	8	47.50	48.30	-8	437	-1.83%
2018/10/26	9	48.63	1	48.60	48.30	8	461	1.73%
2018/10/24	0	0.00	1	52.80	51.10	-1	470	-0.21%
2018/10/23	1	52.10	0	0.00	52.10	1	467	0.21%
2018/10/22	2	51.90	4	53.00	52.90	-2	463	-0.43%
2018/10/19	1	48.65	1	48.85	49.90	0	479	0.00%
2018/10/05	2	51.90	1	52.40	51.40	1	554	0.18%
2018/10/01	0	0.00	2	52.60	52.70	-2	564	-0.35%
2018/09/28	2	51.90	0	0.00	51.80	2	559	0.36%
2018/09/27	1	51.30	2	51.00	51.60	-1	556	-0.18%
2018/09/26	1	49.30	0	0.00	49.50	1	540	0.18%
2018/09/20	0	0.00	1	47.70	47.35	-1	543	-0.18%
2018/09/17	1	47.40	2	46.80	47.45	-1	572	-0.17%
2018/08/28	1	47.90	1	47.95	47.90	0	610	0.00%
2018/08/23	1	47.55	0	0.00	47.50	1	609	0.16%
2018/08/21	0	0.00	1	48.50	48.30	-1	598	-0.17%
2018/08/17	1	48.80	0	0.00	48.35	1	596	0.17%
2018/08/13	5	50.24	0	0.00	49.15	5	584	0.86%
2018/08/10	2	53.00	0	51.70	51.70	2	583	0.34%
2018/08/06	0	0.00	3	54.00	53.70	-3	558	-0.54%
2018/08/03	1	53.30	1	54.30	53.50	0	552	0.00%
2018/08/02	3	53.50	1	54.40	53.40	2	543	0.37%
2018/08/01	0	0.00	9	54.32	54.40	-9	529	-1.70%
2018/07/30	0	0.00	1	52.30	52.20	-1	496	-0.20%
2018/07/27	7	53.54	1	54.00	53.40	6	486	1.23%
2018/07/26	5	53.62	3	54.60	53.10	2	470	0.42%
2018/07/25	2	53.85	8	52.81	53.70	-6	432	-1.39%
2018/07/24	4	51.90	3	52.07	52.10	1	387	0.26%
2018/07/23	2	49.90	0	0.00	50.10	2	367	0.54%
2018/07/20	8	49.63	4	49.85	49.60	4	357	1.12%
2018/07/17	1	49.00	0	0.00	48.70	1	342	0.29%
2018/07/16	0	0.00	2	49.30	49.00	-2	339	-0.59%
2018/07/09	0	0.00	7	48.00	47.70	-7	294	-2.38%
2018/07/03	1	46.55	1	47.00	46.50	0	281	0.00%
2018/06/28	1	46.55	1	47.00	46.70	0	306	0.00%
2018/06/27	1	46.50	0	0.00	46.40	1	319	0.31%
2018/06/25	1	45.00	0	0.00	45.00	1	306	0.33%
2018/06/11	1	46.00	1	45.55	45.50	0	291	0.00%
2018/04/20	0	0.00	2	42.80	42.55	-2	400	-0.50%
2018/04/19	0	42.85	0	0.00	42.85	0	401	0.00%
2018/03/30	0	0.00	1	45.35	44.75	-1	466	-0.21%
2018/03/29	1	44.25	0	0.00	44.20	1	465	0.21%
2018/03/23	7	43.50	0	0.00	43.40	7	461	1.52%
2018/03/16	0	0.00	1	45.25	44.90	-1	487	-0.21%
2018/03/14	1	44.90	1	45.40	44.90	0	500	0.00%
2018/03/13	1	44.80	0	0.00	44.80	1	521	0.19%
2018/03/07	0	0.00	1	43.70	43.40	-1	550	-0.18%
2018/02/26	1	48.70	0	0.00	47.60	1	578	0.17%
2018/02/06	0	0.00	5	42.40	42.70	-5	623	-0.80%
2018/02/05	1	47.20	0	0.00	47.10	1	648	0.15%
2018/01/26	1	50.80	23	51.30	50.70	-22	1,047	-2.10%
2018/01/19	1	49.90	1	49.40	50.00	0	1,009	0.00%
2018/01/11	1	49.00	0	0.00	48.80	1	1,007	0.10%
2018/01/05	0	0.00	1	50.30	50.90	-1	989	-0.10%
2018/01/02	1	50.00	0	0.00	50.00	1	980	0.10%