宜特 (3289)-元大-左營券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
125.5
漲跌
▼2.0
漲幅
-1.57%
成交量
1,027張
產業
上櫃其他電子類股
338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－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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
2024/05/23	0	126.00	0	0.00	125.50	0	3,520	0.00%
2024/05/21	1.2	127.07	0	0.00	126.50	1.2	3,745	0.03%
2024/05/20	0	127.83	0	0.00	128.00	0	3,866	0.00%
2024/05/17	1	127.50	0	0.00	128.00	1	3,944	0.03%
2024/05/16	0.2	127.50	0	0.00	127.00	0.2	3,996	0.01%
2024/05/15	0	129.00	0	0.00	128.00	0	4,154	0.00%
2024/05/14	0	0.00	2	128.00	129.50	-2	4,320	-0.05%
2024/05/13	2.1	125.52	0	0.00	125.00	2.1	4,451	0.05%
2024/05/10	1	129.98	1	130.00	129.00	0	4,635	0.00%
2024/05/09	2.1	132.40	0	0.00	129.50	2.1	4,809	0.04%
2024/05/08	0.1	133.50	0	0.00	133.00	0.1	4,905	0.00%
2024/05/07	1	131.50	1	133.50	132.50	0	5,037	0.00%
2024/05/06	1.1	134.82	0	0.00	133.00	1.1	5,029	0.02%
2024/04/29	0	0.00	4.2	140.81	145.50	-4.2	4,784	-0.09%
2024/04/26	0	0.00	1	125.50	134.00	-1	4,599	-0.02%
2024/04/25	0.2	123.00	0	0.00	123.50	0.2	4,520	0.00%
2024/04/24	0	0.00	2	124.97	125.00	-2	4,512	-0.05%
2024/04/23	2	120.01	0	0.00	120.50	2	4,505	0.05%
2024/04/19	1	127.00	0	0.00	122.50	1	4,547	0.02%
2024/04/18	1.1	130.96	3	129.67	129.50	-1.9	4,498	-0.04%
2024/04/17	2	135.00	2	134.50	134.50	0	4,462	0.00%
2024/04/15	5	136.00	4	131.00	129.50	1	4,360	0.02%
2024/04/12	0	0.00	7	137.21	138.50	-7	4,187	-0.17%
2024/04/11	2	127.50	0	0.00	127.00	2	4,055	0.05%
2024/04/10	2	133.00	0	0.00	130.00	2	3,983	0.05%
2024/04/09	4	132.75	0	0.00	132.00	4	3,950	0.10%
2024/04/08	5.1	130.08	7.3	135.95	133.50	-2.3	3,914	-0.06%
2024/04/03	0	0.00	1.2	135.19	132.50	-1.2	3,837	-0.03%
2024/04/01	0	128.50	0	128.50	129.00	0	3,688	0.00%
2024/03/29	1	123.00	3	126.00	123.50	-2	3,630	-0.06%
2024/03/28	0	0.00	10	122.50	123.00	-10	3,592	-0.28%
2024/03/27	0.1	120.50	0	0.00	119.50	0.1	3,578	0.00%
2024/03/26	0.1	119.00	0	0.00	119.00	0.1	3,576	0.00%
2024/03/25	0.1	121.61	0	0.00	122.00	0.1	3,553	0.00%
2024/03/22	0.1	121.00	0	0.00	120.50	0.1	3,557	0.00%
2024/03/21	12.2	119.52	0	0.00	119.00	12.2	3,558	0.34%
2024/03/20	0.1	120.50	0	0.00	120.00	0.1	3,571	0.00%
2024/03/19	1	126.47	0	0.00	124.00	1	3,541	0.03%
2024/03/18	0	0.00	2	123.75	124.00	-2	3,480	-0.06%
2024/03/15	1.1	117.48	0	0.00	116.00	1.1	3,429	0.03%
2024/03/14	0.1	117.50	1	115.00	117.00	-1	3,423	-0.03%
2024/03/13	0.1	121.04	0	0.00	119.00	0.1	3,390	0.00%
2024/03/12	1	126.50	0	0.00	127.00	1	3,337	0.03%
2024/03/11	1.1	126.32	0	0.00	124.00	1.1	3,309	0.03%
2024/03/07	1.1	130.05	1	130.00	129.50	0.1	3,175	0.00%
2024/03/06	4	134.50	4	129.50	135.00	0	3,100	0.00%
2024/03/05	4	133.00	1	132.50	133.50	3	3,043	0.10%
2024/03/04	0	0.00	0	141.00	141.00	0	2,840	0.00%
2024/03/01	0.1	129.50	1	134.00	128.50	-0.9	2,607	-0.03%
2024/02/29	0	0.00	2	132.50	131.00	-2	2,548	-0.08%
2024/02/27	1.1	129.91	0	0.00	128.00	1.1	2,481	0.04%
2024/02/23	3.1	131.45	1	130.50	130.50	2.1	2,410	0.09%
2024/02/22	1	134.00	0.3	132.00	134.00	0.7	2,349	0.03%
2024/02/21	0	0.00	21	128.00	126.00	-21	2,169	-0.97%
2024/02/20	24	125.00	2	126.50	126.50	22	2,056	1.07%
2024/02/19	1	128.50	7	129.07	129.50	-6	1,975	-0.30%
2024/02/16	2	135.75	12	133.50	131.50	-10	1,926	-0.52%
2024/02/15	1	133.50	12	134.58	136.00	-11	1,766	-0.62%
2024/02/05	2	126.00	0	0.00	126.00	2	1,597	0.13%
2024/02/02	23	126.07	2	118.01	123.00	21	1,456	1.44%
2024/02/01	2	115.00	3	116.51	117.50	-1	1,250	-0.08%
2024/01/31	10	106.50	11	107.00	108.50	-1	1,071	-0.10%
2024/01/30	3	101.87	3	104.50	106.50	0	972	0.00%
2024/01/29	1	97.10	3	97.43	97.50	-2	837	-0.24%
2024/01/25	3	96.40	0	0.00	95.60	3	828	0.36%
2024/01/24	0	0.00	0.3	97.30	98.00	-0.3	820	-0.03%
2024/01/23	1	97.00	4	97.60	97.70	-3	822	-0.36%
2024/01/22	0	0.00	0.3	97.30	97.60	-0.3	814	-0.04%
2024/01/19	2.1	94.43	0.1	95.90	94.20	2	797	0.25%
2024/01/18	0	0.00	1	93.90	93.70	-1	781	-0.13%
2024/01/17	0	0.00	1.1	95.48	95.20	-1.1	776	-0.14%
2024/01/16	2	96.55	0.3	97.90	96.50	1.7	768	0.22%
2024/01/15	0	0.00	6	94.63	98.00	-6	730	-0.82%
2024/01/12	0	0.00	4	93.75	93.20	-4	689	-0.58%
2024/01/03	0.1	91.00	0	0.00	91.00	0.1	749	0.01%
2023/12/28	0.1	91.20	0	0.00	91.00	0.1	767	0.01%
2023/12/27	4.2	91.34	0	0.00	91.20	4.2	775	0.54%
2023/12/25	0.1	90.80	0	0.00	91.10	0.1	791	0.01%
2023/12/22	2	91.60	0	0.00	91.00	2	796	0.25%
2023/12/20	2	93.85	1	94.00	94.00	1	800	0.12%
2023/12/19	2	93.90	0	0.00	94.50	2	802	0.25%
2023/12/18	0	0.00	1	93.00	93.00	-1	832	-0.12%
2023/12/15	7	92.70	10	94.08	93.50	-3	849	-0.35%
2023/12/13	0.2	91.00	0	0.00	90.10	0.2	806	0.02%
2023/12/12	1	90.50	0	0.00	90.30	1	821	0.12%
2023/12/11	1	90.00	0	0.00	90.00	1	835	0.12%
2023/12/08	1	92.10	0	0.00	91.60	1	851	0.12%
2023/12/04	1	93.90	0	0.00	93.20	1	935	0.11%
2023/12/01	0	0.00	1	94.00	93.30	-1	952	-0.10%
2023/11/24	1	91.80	0.2	92.20	91.20	0.8	1,043	0.08%
2023/11/23	1	93.60	4	93.18	92.50	-3	1,064	-0.28%
2023/11/21	1.1	89.89	0	0.00	89.80	1.1	1,120	0.10%
2023/11/14	0.2	89.30	0	0.00	89.30	0.2	1,228	0.02%
2023/11/02	0	0.00	7	86.66	86.70	-7	1,390	-0.50%
2023/10/30	0	0.00	2	86.80	87.10	-2	1,544	-0.13%
2023/10/27	1	85.20	0	0.00	85.50	1	1,676	0.06%
2023/10/26	2	85.80	1	86.20	85.00	1	1,833	0.05%
2023/10/25	0	0.00	1	87.70	87.50	-1	2,099	-0.05%
2023/10/24	2	86.30	0	0.00	86.20	2	2,183	0.09%
2023/10/23	5	88.18	0	0.00	85.90	5	2,214	0.23%
2023/10/19	4	86.23	3	85.37	85.80	1	2,360	0.04%
2023/10/17	0	0.00	1	87.40	85.80	-1	3,058	-0.03%
2023/10/16	0	87.80	0	0.00	87.60	0	3,220	0.00%
2023/10/12	1	89.40	0	0.00	90.20	1	3,341	0.03%
2023/10/11	1	89.70	0	0.00	89.00	1	3,403	0.03%
2023/10/06	1	91.40	0	0.00	91.00	1	3,475	0.03%
2023/10/05	0.2	91.40	0	0.00	91.50	0.2	3,640	0.01%
2023/10/02	0	0.00	2	94.20	94.00	-2	3,934	-0.05%
2023/09/28	2	91.30	0	0.00	91.40	2	4,051	0.05%
2023/09/26	2	92.90	2	91.40	91.20	0	4,419	0.00%
2023/09/25	0.3	94.60	0	0.00	93.60	0.3	4,571	0.01%
2023/09/22	1	92.20	1	92.50	93.10	0	4,630	0.00%
2023/09/21	1	90.20	0	0.00	91.50	1	4,663	0.02%
2023/09/19	0.4	98.05	0	0.00	97.10	0.4	4,869	0.01%
2023/09/15	1	103.00	1	101.50	101.50	0	4,978	0.00%
2023/09/13	0.2	97.49	0	0.00	97.00	0.2	5,012	0.00%
2023/09/12	0.1	98.40	0	0.00	97.50	0.1	5,026	0.00%
2023/09/11	0	98.00	3.1	98.95	97.50	-3.1	5,050	-0.06%
2023/09/07	0	0.00	1	105.00	106.00	-1	5,134	-0.02%
2023/09/06	0	0.00	7	103.93	105.00	-7	5,162	-0.14%
2023/09/05	1	105.50	0	0.00	105.50	1	5,170	0.02%
2023/09/04	0.1	102.00	0	0.00	103.50	0.1	5,213	0.00%
2023/09/01	0	0.00	1	105.00	103.00	-1	5,299	-0.02%
2023/08/31	2	105.25	5	104.90	104.50	-3	5,292	-0.06%
2023/08/29	1	107.00	0	0.00	107.50	1	5,260	0.02%
2023/08/28	5	111.00	1	114.50	108.50	4	5,259	0.08%
2023/08/25	13	110.54	4	112.50	111.00	9	5,274	0.17%
2023/08/24	6	108.42	5	109.00	110.50	1	5,247	0.02%
2023/08/23	1	104.00	2	105.25	104.00	-1	5,227	-0.02%
2023/08/22	0	0.00	1	104.00	102.50	-1	5,245	-0.02%
2023/08/18	0	0.00	1	102.50	102.50	-1	5,249	-0.02%
2023/08/17	1	103.50	2	105.25	106.50	-1	5,234	-0.02%
2023/08/15	2	104.00	0	0.00	103.00	2	5,236	0.04%
2023/08/14	1	104.00	1	102.00	102.00	0	5,229	0.00%
2023/08/10	1	107.50	0	0.00	104.50	1	5,229	0.02%
2023/08/08	2	114.25	1	117.00	114.50	1	5,194	0.02%
2023/08/07	2	113.75	1	112.50	115.50	1	5,174	0.02%
2023/08/04	4	111.38	4	112.50	113.00	0	5,138	0.00%
2023/08/02	0	0.00	2.2	113.73	110.00	-2.2	5,134	-0.04%
2023/08/01	4.2	116.19	5	116.90	115.50	-0.8	5,051	-0.02%
2023/07/31	8	115.75	6.1	116.39	112.50	1.9	4,930	0.04%
2023/07/28	19.1	116.11	14	116.07	117.50	5.1	4,786	0.11%
2023/07/27	3	107.17	2	107.50	109.00	1	4,531	0.02%
2023/07/26	0	0.00	1	103.50	103.50	-1	4,500	-0.02%
2023/07/25	2	107.25	2	107.50	106.50	0	4,521	0.00%
2023/07/24	0	0.00	4	105.63	107.00	-4	4,508	-0.09%
2023/07/21	0.2	109.00	0	0.00	108.00	0.2	4,467	0.00%
2023/07/20	31.3	127.89	22	119.93	114.50	9.3	4,378	0.21%
2023/07/19	3	124.50	1.1	124.27	127.00	1.9	3,801	0.05%
2023/07/18	0	0.00	6	115.67	115.50	-6	3,687	-0.16%
2023/07/17	8	119.19	5	118.40	119.00	3	3,642	0.08%
2023/07/14	0	0.00	2	116.50	117.00	-2	3,598	-0.06%
2023/07/13	2	118.00	0	0.00	117.50	2	3,582	0.06%
2023/07/12	3	122.33	1	114.25	114.00	2	3,620	0.05%
2023/07/11	0	113.00	0	0.00	117.00	0	3,709	0.00%
2023/07/10	3	115.67	6	114.75	115.00	-3	3,728	-0.08%
2023/07/06	2	117.00	2	115.00	116.00	0	3,553	0.00%
2023/07/05	0	0.00	0.6	114.00	114.50	-0.6	3,451	-0.02%
2023/07/04	5	105.90	2	106.25	110.00	3	3,262	0.09%
2023/07/03	5	101.90	4	99.80	103.00	1	3,146	0.03%
2023/06/30	1	96.70	1	97.30	97.20	0	2,999	0.00%
2023/06/28	1	95.10	1.1	93.36	93.30	-0.1	2,944	0.00%
2023/06/27	2.2	95.53	3	92.27	92.40	-0.8	2,919	-0.03%
2023/06/26	2	94.50	1	92.30	92.50	1	2,783	0.04%
2023/06/21	1	94.30	2	93.05	93.80	-1	2,756	-0.04%
2023/06/15	0	0.00	2	92.50	92.30	-2	2,714	-0.07%
2023/06/14	3	92.93	1	92.90	92.00	2	2,731	0.07%
2023/06/08	2	90.40	2	88.90	88.70	0	2,793	0.00%
2023/06/07	1	91.40	4	91.05	91.90	-3	2,810	-0.11%
2023/06/02	10	88.08	9	87.70	87.60	1	3,175	0.03%
2023/06/01	14	87.82	13	88.42	87.90	1	3,210	0.03%
2023/05/30	1	88.00	0	0.00	86.00	1	3,179	0.03%
2023/05/29	1	86.10	2	86.90	86.20	-1	3,164	-0.03%
2023/05/18	1	81.00	0	0.00	81.00	1	3,267	0.03%
2023/05/17	0	0.00	1	79.80	80.50	-1	3,282	-0.03%
2023/05/16	1	79.30	0	0.00	79.00	1	3,317	0.03%
2023/05/11	0	0.00	1	80.60	80.30	-1	3,568	-0.03%
2023/05/08	1	85.20	5	85.82	84.30	-4	3,689	-0.11%
2023/05/05	4	84.98	4	85.18	85.70	0	3,699	0.00%
2023/05/03	0	0.00	4	84.88	84.70	-4	3,825	-0.10%
2023/05/02	8	84.64	10	85.84	84.70	-2	3,908	-0.05%
2023/04/28	6	83.33	1	83.30	83.30	5	3,972	0.13%
2023/04/27	0	0.00	1	77.20	77.80	-1	3,926	-0.03%
2023/04/26	3	77.90	3	77.90	78.30	0	3,903	0.00%
2023/04/25	6	82.10	3	79.40	79.90	3	3,854	0.08%
2023/04/24	4	84.00	3	84.10	84.00	1	3,840	0.03%
2023/04/21	4	87.93	4.2	88.79	84.60	-0.2	3,935	-0.01%
2023/04/20	0	0.00	2	88.85	87.50	-2	3,923	-0.05%
2023/04/19	0	0.00	6	90.70	90.50	-6	3,921	-0.15%
2023/04/18	8.2	90.40	1	90.60	90.00	7.2	3,938	0.18%
2023/04/17	9	94.43	6.1	93.45	92.10	2.9	3,903	0.07%
2023/04/14	6	95.30	6.2	97.71	91.30	-0.2	3,819	0.00%
2023/04/13	1	91.10	1.2	91.67	91.60	-0.2	3,625	-0.01%
2023/04/12	0	86.40	9	86.90	88.00	-9	3,551	-0.25%
2023/04/11	3	86.40	0	0.00	86.20	3	3,556	0.08%
2023/04/10	0	0.00	6	87.00	86.90	-6	3,571	-0.17%
2023/04/07	3	86.10	0	0.00	86.20	3	3,573	0.08%
2023/04/06	6	86.95	0	0.00	85.90	6	3,582	0.17%
2023/03/30	3	89.30	3	88.90	88.80	0	3,609	0.00%
2023/03/29	0.5	90.22	0	0.00	89.00	0.5	3,658	0.01%
2023/03/28	3	90.40	1	90.50	90.30	2	3,702	0.05%
2023/03/27	2	93.85	12	92.69	93.60	-10	3,675	-0.27%
2023/03/23	11	93.21	1	93.30	92.50	10	3,683	0.27%
2023/03/22	6	92.30	6	94.40	94.40	0	3,754	0.00%
2023/03/21	1	92.80	1	92.20	91.80	0	3,842	0.00%
2023/03/20	0	0.00	3	92.70	92.30	-3	4,140	-0.07%
2023/03/17	1	93.50	2	92.30	90.70	-1	4,666	-0.02%
2023/03/16	1	92.30	0	0.00	92.70	1	4,958	0.02%
2023/03/15	1	93.80	7	93.37	93.00	-6	5,259	-0.11%
2023/03/14	1	89.10	2	89.80	89.10	-1	5,444	-0.02%
2023/03/13	2	94.15	1	91.80	91.80	1	5,519	0.02%
2023/03/10	6	92.90	1	91.50	92.00	5	5,539	0.09%
2023/03/09	11	97.08	6	96.88	94.00	5	5,539	0.09%
2023/03/08	0	0.00	1	96.80	96.80	-1	5,296	-0.02%
2023/03/06	1	89.40	2	89.55	89.10	-1	5,233	-0.02%
2023/03/03	1	88.50	0	0.00	88.80	1	5,284	0.02%
2023/03/02	0	0.00	5	86.70	86.50	-5	5,389	-0.09%
2023/03/01	1	85.80	13	83.92	86.50	-12	5,536	-0.22%
2023/02/24	1	85.50	3	87.13	85.50	-2	5,582	-0.04%
2023/02/23	0	85.50	3	86.00	86.00	-3	5,753	-0.05%
2023/02/22	5	85.36	3	85.00	84.90	2	5,831	0.03%
2023/02/21	5	89.00	3	87.67	87.10	2	5,888	0.03%
2023/02/17	0	0.00	1	85.60	86.80	-1	5,997	-0.02%
2023/02/16	5	85.02	4	86.13	85.80	1	6,038	0.02%
2023/02/15	2	84.60	2	84.75	84.70	0	6,101	0.00%
2023/02/14	1	84.60	12	84.93	84.60	-11	6,165	-0.18%
2023/02/13	18	84.88	2	83.95	84.40	16	6,236	0.26%
2023/02/10	1	91.10	1	91.40	91.90	0	6,272	0.00%
2023/02/09	8	91.55	9	91.69	90.60	-1	6,509	-0.02%
2023/02/08	2	90.90	3	90.70	90.30	-1	6,663	-0.02%
2023/02/07	6	89.82	4	90.15	90.80	2	6,698	0.03%
2023/02/06	11	88.41	10	86.60	87.20	1	6,843	0.01%
2023/02/03	5	88.00	11	88.72	89.00	-6	7,270	-0.08%
2023/02/02	10	88.25	5	89.64	88.40	5	7,405	0.07%
2023/01/31	0	0.00	1	86.00	85.60	-1	7,414	-0.01%
2023/01/30	0	0.00	7	82.27	83.10	-7	7,395	-0.09%
2023/01/17	5	76.00	10	76.65	76.70	-5	7,374	-0.07%
2023/01/13	5	76.30	7	76.79	75.10	-2	7,537	-0.03%
2023/01/11	8	77.84	3	77.90	76.50	5	7,780	0.06%
2023/01/10	1	76.90	0	0.00	76.60	1	7,909	0.01%
2023/01/09	1	75.70	6	75.52	75.60	-5	8,003	-0.06%
2023/01/06	2	74.60	2	75.00	75.00	0	8,045	0.00%
2023/01/05	10	75.55	5	74.50	73.60	5	8,115	0.06%
2023/01/04	6	75.48	6	76.62	75.30	0	8,187	0.00%
2023/01/03	8	74.41	25	71.57	75.30	-17	8,244	-0.21%
2022/12/30	9	70.92	5	72.70	70.20	4	8,285	0.05%
2022/12/29	5	71.60	0	0.00	71.70	5	8,282	0.06%
2022/12/28	5	71.90	5	71.40	71.30	0	8,326	0.00%
2022/12/27	0	0.00	5	74.50	74.10	-5	8,457	-0.06%
2022/12/26	10	76.35	5	78.00	75.30	5	8,522	0.06%
2022/12/22	13	77.32	13	78.03	76.50	0	8,674	0.00%
2022/12/21	6	78.42	0	0.00	76.50	6	8,712	0.07%
2022/12/20	2	80.90	1	77.50	77.50	1	8,722	0.01%
2022/12/19	1	77.80	0	0.00	79.00	1	8,723	0.01%
2022/12/15	0	0.00	6	80.18	80.20	-6	8,831	-0.07%
2022/12/14	12	81.42	1	81.50	81.50	11	8,811	0.12%
2022/12/13	7	81.81	5	81.10	80.00	2	8,819	0.02%
2022/12/12	2	83.30	3	83.60	81.80	-1	8,830	-0.01%
2022/12/09	15	91.52	10	91.43	90.30	5	8,649	0.06%
2022/12/08	10	82.46	15	86.39	88.50	-5	8,305	-0.06%
2022/12/07	14	84.48	10	82.30	80.50	4	8,171	0.05%
2022/12/06	7	82.30	6	82.70	84.60	1	7,980	0.01%
2022/12/05	5	81.80	7	83.11	81.80	-2	7,737	-0.03%
2022/12/02	2	81.85	2	81.60	81.30	0	7,628	0.00%
2022/12/01	2	79.10	2	79.20	78.30	0	7,507	0.00%
2022/11/30	0	0.00	1	78.30	78.30	-1	7,488	-0.01%
2022/11/29	7	77.06	12	77.07	76.80	-5	7,477	-0.07%
2022/11/28	8	79.86	8	79.54	78.10	0	7,465	0.00%
2022/11/25	12	82.06	1	82.20	80.00	11	7,465	0.15%
2022/11/24	3	84.83	1	83.70	83.70	2	7,453	0.03%
2022/11/23	6	80.83	16	83.50	84.60	-10	7,340	-0.14%
2022/11/22	20	81.60	15	82.33	80.50	5	7,222	0.07%
2022/11/21	7	84.97	4	82.45	83.40	3	7,191	0.04%
2022/11/18	7	82.43	8	84.08	83.40	-1	7,036	-0.01%
2022/11/17	5	81.80	7	82.86	82.60	-2	7,000	-0.03%
2022/11/16	11	81.45	9	80.97	81.50	2	6,954	0.03%
2022/11/15	3	77.43	21	77.61	78.70	-18	6,830	-0.26%
2022/11/14	1	78.50	6	79.08	78.40	-5	6,761	-0.07%
2022/11/11	13	82.15	11	82.43	80.00	2	6,693	0.03%
2022/11/10	19	80.09	5	79.28	80.90	14	6,573	0.21%
2022/11/09	6	81.17	7	81.80	81.20	-1	6,485	-0.02%
2022/11/08	20	81.65	13	80.08	81.00	7	6,368	0.11%
2022/11/07	19	80.19	19	81.18	81.50	0	6,185	0.00%
2022/11/04	5	78.92	9	78.69	78.80	-4	5,887	-0.07%
2022/11/03	0	0.00	25	74.54	75.50	-25	5,665	-0.44%
2022/11/02	27	77.52	4	77.78	76.40	23	5,580	0.41%
2022/11/01	30	79.33	16	80.99	81.70	14	5,354	0.26%
2022/10/31	8	74.01	20	75.95	78.50	-12	4,889	-0.25%
2022/10/28	10	73.40	7	73.54	71.40	3	4,725	0.06%
2022/10/27	8	73.31	7	73.80	74.20	1	4,646	0.02%
2022/10/26	1	72.50	6	71.45	71.70	-5	4,562	-0.11%
2022/10/25	10	71.75	5	72.80	71.00	5	4,479	0.11%
2022/10/24	7	70.16	7	71.31	71.40	0	4,378	0.00%
2022/10/21	0	0.00	10	67.75	68.00	-10	4,276	-0.23%
2022/10/20	0	0.00	29	71.69	69.50	-29	4,190	-0.69%
2022/10/19	10	76.05	6	76.25	74.80	4	4,056	0.10%
2022/10/18	18	74.22	12	76.21	76.50	6	3,905	0.15%
2022/10/17	5	69.86	12	71.90	73.00	-7	3,671	-0.19%
2022/10/14	1	65.50	7	66.30	67.90	-6	3,533	-0.17%
2022/10/13	7	65.97	7	62.26	61.80	0	3,500	0.00%
2022/10/12	12	64.58	6	65.05	63.90	6	3,405	0.18%
2022/10/11	8	70.51	0	0.00	69.50	8	3,310	0.24%
2022/10/07	9	77.04	14	76.98	77.20	-5	3,209	-0.16%
2022/10/06	0	0.00	5	74.80	75.10	-5	3,099	-0.16%
2022/10/05	14	76.19	3	74.70	74.70	11	3,066	0.36%
2022/10/04	4	75.65	4	76.85	75.60	0	2,987	0.00%
2022/09/30	0	0.00	1	73.60	74.20	-1	2,715	-0.04%
2022/09/29	0	0.00	4	72.90	73.20	-4	2,584	-0.15%
2022/09/28	1	69.70	0	0.00	68.90	1	2,476	0.04%
2022/09/27	1	69.90	24	70.71	73.50	-23	2,392	-0.96%
2022/09/26	14	71.79	5	70.62	68.60	9	2,313	0.39%
2022/09/23	41	74.94	39	72.63	71.70	2	2,237	0.09%
2022/09/22	38	75.44	38	76.08	77.00	0	2,146	0.00%
2022/09/21	11	74.34	11	74.81	74.90	0	2,067	0.00%
2022/09/20	2	74.80	2	73.71	74.70	0	2,020	0.00%
2022/09/19	1	76.10	9	74.60	72.50	-8	1,891	-0.42%
2022/09/16	10	75.35	11	76.30	74.20	-1	1,754	-0.06%
2022/09/15	15	75.07	11	74.90	74.90	4	1,618	0.25%
2022/09/14	12	72.75	10	73.10	74.50	2	1,399	0.14%
2022/09/13	6	69.62	6	70.27	70.60	0	1,183	0.00%
2022/09/12	5	66.00	5	67.00	66.60	0	1,036	0.00%
2022/09/06	5	66.10	10	63.83	64.30	-5	977	-0.51%
2022/09/05	5	66.90	5	66.62	67.00	0	920	0.00%
2022/09/02	12	67.04	10	67.30	68.10	2	885	0.22%
2022/09/01	0	0.00	4	68.60	66.70	-4	835	-0.48%
2022/08/31	0	0.00	3	67.00	67.40	-3	743	-0.41%
2022/08/30	12	63.38	10	64.00	64.20	2	647	0.31%
2022/08/29	1	62.00	11	62.86	64.00	-10	618	-1.62%
2022/08/26	11	63.00	0	0.00	62.50	11	570	1.93%
2022/08/25	10	62.50	10.1	63.50	63.50	-0.1	529	-0.01%
2022/08/24	0	0.00	1	61.80	62.50	-1	493	-0.20%
2022/08/23	1	61.20	12	57.73	61.20	-11	415	-2.65%
2022/08/22	3	56.20	1	56.30	56.10	2	358	0.56%
2022/08/19	2	55.95	0	0.00	55.70	2	353	0.57%
2022/08/18	0	0.00	1	55.40	56.50	-1	350	-0.29%
2022/08/17	0	0.00	1	55.10	54.90	-1	348	-0.29%
2022/08/16	26	55.69	0	0.00	55.50	26	343	7.58%
2022/08/15	6	56.33	0	0.00	55.60	6	335	1.79%
2022/08/11	1	54.40	0	0.00	54.40	1	291	0.34%
2022/08/05	0	0.00	10	54.70	54.40	-10	259	-3.86%
2022/08/04	0	0.00	8	52.50	52.70	-8	253	-3.16%
2022/08/03	5	53.10	0	0.00	53.00	5	252	1.98%
2022/08/02	3	52.70	0	0.00	52.90	3	251	1.19%
2022/07/21	1	52.50	1	53.10	53.50	0	212	0.00%
2022/07/07	0	0.00	2	47.15	47.15	-2	166	-1.20%
2022/06/22	1	50.40	0	0.00	49.95	1	237	0.42%
2022/06/17	1	52.00	0	0.00	52.60	1	250	0.40%
2022/06/16	0	0.00	1	52.40	51.60	-1	252	-0.40%
2022/06/10	0	0.00	11	52.61	53.30	-11	271	-4.05%
2022/06/08	1	51.50	0	0.00	51.40	1	265	0.38%
2022/04/21	0	0.00	2	52.80	52.80	-2	318	-0.63%
2022/04/20	0	52.70	0	0.00	52.60	0	319	0.00%
2022/04/11	0	0.00	5	52.02	53.40	-5	315	-1.58%
2022/03/28	0	53.60	0	0.00	54.10	0	279	0.00%
2022/03/25	0	0.00	9	53.37	53.80	-9	273	-3.29%
2022/03/22	0	0.00	3	53.10	53.30	-3	256	-1.17%
2022/03/07	3	47.40	0	0.00	47.50	3	266	1.13%
2022/03/03	0	0.00	3	49.55	49.45	-3	286	-1.05%
2022/02/25	0	0.00	20	48.14	48.15	-20	332	-6.02%
2022/02/22	3	49.35	0	0.00	49.05	3	384	0.78%
2022/02/21	0	0.00	2	50.00	49.95	-2	443	-0.45%
2022/02/11	0	0.00	3	51.50	51.50	-3	611	-0.49%
2022/02/09	0	0.00	0	51.00	51.80	0	622	0.00%
2022/01/20	1	51.60	0	0.00	51.40	1	617	0.16%
2022/01/18	0	51.99	0	0.00	51.40	0	620	0.00%
2022/01/12	0	0.00	2	50.70	50.70	-2	631	-0.32%
2022/01/05	1.1	52.00	0	0.00	51.80	1.1	633	0.17%
2022/01/04	0	52.70	0	0.00	52.40	0	632	0.00%
2022/01/03	1	53.90	0	0.00	53.00	1	629	0.16%
2021/12/28	0	0.00	3	51.90	51.90	-3	615	-0.49%
2021/12/24	0	52.50	0	0.00	52.00	0	614	0.00%
2021/12/22	6	53.00	0	0.00	53.00	6	605	0.99%
2021/12/10	1	53.00	1	53.00	52.80	0	584	0.00%
2021/12/09	0	53.10	5	53.10	53.20	-5	584	-0.85%
2021/12/03	11	54.99	0	0.00	54.30	11	589	1.87%
2021/12/02	1	56.90	1	56.50	55.80	0	585	0.00%
2021/12/01	0	0.00	10	55.80	57.00	-10	581	-1.72%
2021/11/30	0	0.00	1	56.30	56.30	-1	579	-0.17%
2021/11/29	11	56.08	0	0.00	56.30	11	577	1.90%
2021/11/26	0	0.00	16	55.00	56.30	-16	566	-2.82%
2021/11/25	2	55.59	0	0.00	55.70	2	548	0.37%
2021/11/24	16	56.00	10	56.40	56.00	6	539	1.11%
2021/11/23	0	0.00	0.2	56.40	56.70	-0.2	532	-0.04%
2021/11/22	0	56.70	0.1	56.90	56.50	-0.1	526	-0.02%
2021/11/19	3.2	57.34	2	57.10	57.50	1.2	523	0.22%
2021/11/18	9	58.81	13	59.72	58.00	-4	493	-0.81%
2021/11/17	15	58.17	16	58.32	58.50	-1	437	-0.23%
2021/11/16	6	56.43	3	56.90	56.50	3	363	0.82%
2021/11/15	0.2	53.80	0	0.00	53.80	0.2	312	0.05%
2021/11/12	5	53.90	0	0.00	54.30	5	307	1.63%
2021/11/10	0	0.00	1	52.50	53.00	-1	296	-0.34%
2021/11/01	5	51.80	0	0.00	51.90	5	306	1.63%
2021/10/21	1	52.00	0	0.00	51.80	1	302	0.33%
2021/09/14	0	0.00	7	48.71	48.30	-7	464	-1.51%
2021/09/08	0	0.00	10	50.42	51.50	-10	471	-2.12%
2021/09/07	0	0.00	10	51.20	51.70	-10	468	-2.14%
2021/09/06	5	52.00	0	0.00	51.90	5	478	1.05%
2021/09/03	10	52.10	10	52.52	52.60	0	480	0.00%
2021/09/02	0	0.00	2	51.80	52.20	-2	481	-0.42%
2021/09/01	4	52.00	0	0.00	52.10	4	478	0.84%
2021/08/30	10	51.40	0	0.00	51.80	10	483	2.07%
2021/08/27	0	0.00	10	51.10	51.30	-10	482	-2.07%
2021/08/26	10	51.15	0	0.00	51.10	10	484	2.06%
2021/08/25	0	0.00	10	49.80	50.80	-10	480	-2.08%
2021/08/24	0	0.00	10	49.75	49.50	-10	476	-2.10%
2021/08/23	10	49.80	0	0.00	50.10	10	478	2.09%
2021/08/20	5	48.48	0	0.00	48.70	5	483	1.03%
2021/08/19	5	48.08	0	0.00	48.40	5	489	1.02%
2021/08/16	10	44.90	10	46.10	45.75	0	487	0.00%
2021/08/10	0	0.00	1	49.90	49.50	-1	487	-0.20%
2021/08/09	1	50.30	0	0.00	50.30	1	498	0.20%
2021/07/26	0	0.00	1	53.00	52.00	-1	599	-0.17%
2021/07/19	0	0.00	1	52.30	52.00	-1	642	-0.16%
2021/07/14	1	55.70	0	0.00	55.50	1	748	0.13%
2021/07/07	0	0.00	1	54.00	54.30	-1	765	-0.13%
2021/07/06	0	0.00	1	54.30	54.30	-1	791	-0.13%
2021/07/05	1	54.20	4	53.95	54.20	-3	896	-0.33%
2021/07/02	0	0.00	1	53.00	53.00	-1	957	-0.10%
2021/06/28	2	52.75	0	0.00	52.60	2	978	0.20%
2021/06/25	3	53.47	0	0.00	53.10	3	976	0.31%
2021/06/16	0	0.00	1	52.30	52.20	-1	984	-0.10%
2021/06/03	0	0.00	7	50.50	50.60	-7	1,024	-0.68%
2021/05/27	0	0.00	1	49.80	49.85	-1	1,023	-0.10%
2021/05/26	1	48.10	0	0.00	48.75	1	1,021	0.10%
2021/05/12	0	0.00	1	45.15	43.80	-1	1,024	-0.10%
2021/05/11	1	49.50	0	0.00	48.00	1	1,004	0.10%
2021/04/29	6	56.88	0	0.00	56.20	6	990	0.61%
2021/04/28	6	55.55	1	55.50	56.30	5	990	0.51%
2021/04/23	0	0.00	1	55.90	55.60	-1	1,002	-0.10%
2021/04/22	10	55.20	0	0.00	54.70	10	1,008	0.99%
2021/04/21	18	57.63	1	57.90	57.50	17	990	1.72%
2021/04/20	1	58.00	22	56.80	58.40	-21	952	-2.21%
2021/04/19	12	55.83	12	55.82	55.90	0	923	0.00%
2021/04/16	0	0.00	10	56.50	56.50	-10	932	-1.07%
2021/04/15	10	55.00	0	0.00	55.20	10	928	1.08%
2021/04/14	3	54.60	0	0.00	54.90	3	940	0.32%
2021/04/13	0	0.00	1	56.50	55.30	-1	964	-0.10%
2021/04/12	0	0.00	15	56.57	56.40	-15	981	-1.53%
2021/04/09	15	56.94	0	0.00	57.30	15	1,046	1.43%
2021/04/08	16	55.29	1	54.00	57.10	15	961	1.56%
2021/03/31	0	0.00	4	52.70	52.60	-4	869	-0.46%
2021/03/29	2	51.50	0	0.00	51.50	2	861	0.23%
2021/03/18	0	0.00	10	52.20	52.20	-10	859	-1.16%
2021/03/17	20	52.75	0	0.00	52.60	20	865	2.31%
2021/03/16	1	53.00	22	52.99	52.90	-21	864	-2.43%
2021/03/15	0	50.60	0	0.00	50.70	0	853	0.00%
2021/03/12	1	50.30	0	0.00	50.80	1	845	0.12%
2021/03/10	0	0.00	1	51.10	51.60	-1	837	-0.12%
2021/03/09	1	52.10	0	0.00	52.20	1	840	0.12%
2021/03/08	0	0.00	1	51.80	51.70	-1	842	-0.12%
2021/02/23	0	0.00	1	54.40	54.40	-1	883	-0.11%
2021/02/18	10	53.40	0	0.00	53.20	10	874	1.14%
2021/02/04	0	0.00	1	51.20	51.10	-1	886	-0.11%
2021/02/02	16	51.29	0	0.00	51.40	16	889	1.80%
2021/01/27	0	0.00	4	53.78	54.20	-4	869	-0.46%
2021/01/26	1	54.70	0	0.00	54.70	1	869	0.11%
2021/01/19	10	56.95	0	0.00	56.90	10	837	1.19%
2021/01/12	1.9	57.48	0	0.00	55.60	1.9	812	0.23%
2021/01/11	0	0.00	3	57.60	57.70	-3	794	-0.38%
2021/01/08	0	0.00	1	58.10	58.10	-1	782	-0.13%
2021/01/07	0	0.00	1	59.00	58.70	-1	774	-0.13%
2021/01/06	5	59.26	14.5	58.84	58.30	-9.5	769	-1.24%
2021/01/05	23	61.07	7	61.51	61.00	16	740	2.16%
2021/01/04	15	62.29	1	62.00	62.30	14	714	1.96%
2020/12/31	0	0.00	2.3	55.19	57.50	-2.3	617	-0.37%
2020/12/28	0	0.00	1	53.60	54.00	-1	595	-0.17%
2020/12/24	0	0.00	0.5	53.60	54.00	-0.5	595	-0.08%
2020/12/23	0	0.00	1	53.30	53.00	-1	599	-0.17%
2020/12/22	2	54.10	1	53.90	52.90	1	616	0.16%
2020/12/21	0	0.00	7	52.77	53.60	-7	633	-1.10%
2020/12/18	1	53.80	0	0.00	53.70	1	641	0.16%
2020/12/15	1	53.60	0	0.00	53.90	1	653	0.15%
2020/12/14	1	54.90	1	55.00	54.80	0	648	0.00%
2020/12/10	0	0.00	1.2	56.64	56.30	-1.2	664	-0.18%
2020/12/09	0	0.00	1	58.50	57.30	-1	678	-0.15%
2020/12/08	0	0.00	0.1	57.50	56.90	-0.1	682	-0.01%
2020/12/07	0	0.00	1.2	57.26	57.00	-1.2	684	-0.18%
2020/12/04	0	0.00	0.1	58.00	57.50	-0.1	691	-0.01%
2020/11/30	1	58.50	0	0.00	58.30	1	725	0.14%
2020/11/27	0	0.00	21	55.52	57.50	-21	706	-2.97%
2020/11/26	0	0.00	45	55.51	55.40	-45	722	-6.23%
2020/11/24	1	57.20	0	0.00	56.20	1	753	0.13%
2020/11/23	0	0.00	46	56.56	56.70	-46	760	-6.05%
2020/11/19	1	55.10	2	55.60	55.30	-1	787	-0.13%
2020/11/18	0	0.00	0	57.50	55.50	0	798	0.00%
2020/11/17	1	55.30	88	55.87	55.40	-87	822	-10.58%
2020/11/11	0	0.00	1	54.30	54.30	-1	952	-0.10%
2020/10/30	1	52.10	0	0.00	51.30	1	1,277	0.08%
2020/10/28	0	53.70	0	0.00	52.80	0	1,343	0.00%
2020/10/20	0	55.70	6	57.05	55.50	-6	1,901	-0.32%
2020/10/14	0	0.00	10	54.01	55.30	-10	2,242	-0.45%
2020/10/08	0	0.00	2	57.00	56.20	-2	2,384	-0.08%
2020/10/07	0	0.00	1	57.00	56.50	-1	2,443	-0.04%
2020/09/28	0	0.00	15	55.60	56.20	-15	2,958	-0.51%
2020/09/25	0	0.00	10	54.80	54.30	-10	3,040	-0.33%
2020/09/24	3	56.00	0	0.00	55.50	3	3,284	0.09%
2020/09/18	1	61.60	0	0.00	61.70	1	3,757	0.03%
2020/09/15	0	0.00	1	62.50	60.80	-1	3,816	-0.03%
2020/09/14	2	62.70	8	62.58	63.00	-6	3,826	-0.16%
2020/08/27	0	0.00	2	61.00	60.70	-2	4,073	-0.05%
2020/08/20	2	56.20	130	55.07	56.00	-128	4,368	-2.93%	大賣/鉅額交易
2020/08/18	1	60.50	180	61.18	60.90	-179	4,743	-3.77%	大賣/鉅額交易
2020/08/14	2	64.20	2	63.70	63.70	0	4,779	0.00%
2020/08/13	1	63.80	12	64.27	64.00	-11	4,789	-0.23%
2020/08/12	5	65.40	5	64.90	65.00	0	4,804	0.00%
2020/08/11	2	65.50	0	0.00	64.50	2	4,799	0.04%
2020/08/10	3	70.13	3	69.70	68.70	0	4,784	0.00%
2020/08/06	10	71.25	0	0.00	69.60	10	4,857	0.21%
2020/08/05	2	70.60	0	0.00	70.20	2	4,886	0.04%
2020/08/04	0	0.00	1	69.40	70.70	-1	4,875	-0.02%
2020/08/03	2	69.80	1	69.70	69.40	1	4,888	0.02%
2020/07/31	21	71.25	10	71.40	70.60	11	4,896	0.22%
2020/07/30	0	0.00	27	68.86	69.50	-27	4,838	-0.56%
2020/07/29	0	0.00	1	65.70	68.20	-1	4,807	-0.02%
2020/07/28	17	68.38	0	0.00	66.30	17	4,772	0.36%
2020/07/27	21	70.15	13	70.37	68.60	8	4,642	0.17%
2020/07/24	37	70.08	19	69.42	69.50	18	4,571	0.39%
2020/07/23	53	69.26	30	69.17	69.00	23	4,458	0.52%
2020/07/21	3	68.67	0	0.00	67.50	3	4,373	0.07%
2020/07/20	10	67.00	0	0.00	68.40	10	4,286	0.23%
2020/07/17	0	0.00	2	63.20	63.60	-2	4,216	-0.05%
2020/07/16	0	0.00	2	66.60	66.20	-2	4,222	-0.05%
2020/07/15	5	68.20	0	0.00	65.50	5	4,200	0.12%
2020/07/13	4	69.65	0	0.00	68.60	4	4,126	0.10%
2020/07/10	63	74.42	38	71.31	68.30	25	4,089	0.61%
2020/07/09	51	74.51	23	75.27	75.50	28	3,895	0.72%
2020/07/08	62	68.39	32	68.37	68.70	30	3,812	0.79%
2020/07/07	60	69.22	20	69.82	68.00	40	3,753	1.07%
2020/07/06	31	67.40	5	67.22	67.50	26	3,652	0.71%
2020/07/03	207	67.27	28	66.21	66.90	179	3,583	4.99%	大買/鉅額交易
2020/07/02	3	64.50	71	63.35	65.30	-68	3,333	-2.04%
2020/07/01	2	59.10	69	58.26	59.40	-67	3,093	-2.17%
2020/06/30	1	54.50	0	0.00	54.00	1	2,889	0.03%
2020/06/29	1	52.80	4	53.20	53.10	-3	2,874	-0.10%
2020/06/24	20	54.11	13	55.00	54.00	7	2,867	0.24%
2020/06/23	2	53.15	0	0.00	52.70	2	2,852	0.07%
2020/06/22	3	54.10	0	0.00	53.90	3	2,856	0.11%
2020/06/18	0	0.00	69	53.67	53.70	-69	2,837	-2.43%
2020/06/16	2	53.80	10	53.98	54.10	-8	2,828	-0.28%
2020/06/15	2	53.00	3	51.10	50.80	-1	2,808	-0.04%
2020/06/11	0	0.00	2	54.95	54.60	-2	2,760	-0.07%
2020/06/10	1	55.20	0	0.00	54.60	1	2,716	0.04%
2020/06/08	2	56.80	2	56.70	56.50	0	2,689	0.00%
2020/06/03	3	57.27	0	0.00	56.70	3	2,644	0.11%
2020/06/02	2	56.80	0	0.00	56.70	2	2,627	0.08%
2020/06/01	2	56.60	0	0.00	56.10	2	2,592	0.08%
2020/05/29	2	57.65	2	56.90	55.80	0	2,556	0.00%
2020/05/28	5	56.72	2	56.85	57.40	3	2,441	0.12%
2020/05/27	12	57.08	1	57.20	55.80	11	2,369	0.46%
2020/05/26	120	55.04	122	57.02	54.10	-2	2,271	-0.09%	大買/大賣/
2020/05/25	1	54.00	3	54.03	55.00	-2	2,007	-0.10%
2020/05/22	0	0.00	1	49.95	50.00	-1	1,813	-0.06%
2020/05/21	1	49.50	1	49.00	48.70	0	1,754	0.00%
2020/05/20	1	47.45	1	48.70	48.95	0	1,708	0.00%
2020/05/19	10	46.66	12	47.20	47.30	-2	1,679	-0.12%
2020/05/15	10	47.59	1	45.65	46.30	9	1,621	0.56%
2020/05/14	22	50.84	22	49.70	45.80	0	1,553	0.00%
2020/05/13	4	49.43	16	49.42	49.75	-12	1,415	-0.85%
2020/05/12	17	49.19	5	49.06	49.10	12	1,394	0.86%
2020/05/11	81	48.23	0	0.00	47.65	81	1,327	6.10%
2020/05/08	1	47.00	2	48.20	48.50	-1	1,294	-0.08%
2020/05/07	5	47.35	3	46.92	47.50	2	1,266	0.16%
2020/05/06	0	0.00	1	44.90	45.00	-1	1,224	-0.08%
2020/05/05	1	45.00	0	0.00	44.40	1	1,212	0.08%
2020/05/04	5	44.74	0	0.00	44.70	5	1,202	0.42%
2020/04/30	13	45.49	14	45.34	45.60	-1	1,194	-0.08%
2020/04/29	10	44.95	0	0.00	44.70	10	1,185	0.84%
2020/04/28	0	0.00	10	44.35	44.10	-10	1,173	-0.85%
2020/04/27	10	44.00	0	0.00	44.50	10	1,186	0.84%
2020/04/24	90	42.55	43	42.08	42.90	47	1,146	4.10%
2020/04/23	1	41.35	58	41.42	41.15	-57	1,104	-5.16%
2020/04/22	5	39.79	0	0.00	41.15	5	1,091	0.46%
2020/04/21	22	40.86	23	42.38	40.10	-1	1,074	-0.09%
2020/04/20	5	39.48	1	40.30	40.30	4	1,031	0.39%
2020/04/17	0	0.00	3	40.10	39.35	-3	1,027	-0.29%
2020/04/16	0	0.00	1	39.45	39.70	-1	996	-0.10%
2020/04/15	10	37.90	1	38.20	37.65	9	971	0.93%
2020/04/14	1	37.20	3	37.27	37.20	-2	975	-0.21%
2020/04/09	0	36.55	0	0.00	36.65	0	1,030	0.00%
2020/04/06	1	34.80	1	35.45	35.70	0	1,189	0.00%
2020/04/01	0	0.00	1	34.65	34.70	-1	1,289	-0.08%
2020/03/30	1	33.00	1	32.90	33.35	0	1,377	0.00%
2020/03/25	0	0.00	3	32.13	32.10	-3	1,369	-0.22%
2020/03/19	1	25.45	0	0.00	25.45	1	1,375	0.07%
2020/03/18	4	29.61	3	30.02	28.25	1	1,374	0.07%
2020/03/17	0	0.00	1	30.70	29.95	-1	1,388	-0.07%
2020/03/16	1	35.00	1	35.60	32.50	0	1,435	0.00%
2020/03/13	4	35.35	0	0.00	35.10	4	1,448	0.28%
2020/03/11	8	40.30	0	0.00	39.95	8	1,584	0.51%
2020/03/09	0	0.00	2	38.85	38.70	-2	1,610	-0.12%
2020/03/06	2	40.38	1	40.15	39.90	1	1,609	0.06%
2020/03/05	0	0.00	1	39.65	39.55	-1	1,604	-0.06%
2020/03/03	0	0.00	1	39.70	39.35	-1	1,657	-0.06%
2020/03/02	1	38.00	1	38.90	38.45	0	1,671	0.00%
2020/02/27	0	0.00	1	40.05	39.00	-1	1,676	-0.06%
2020/02/26	1	40.20	0	0.00	40.15	1	1,676	0.06%
2020/02/25	0	0.00	1	40.35	40.10	-1	1,683	-0.06%
2020/02/19	0	0.00	1	40.35	40.35	-1	1,721	-0.06%
2020/02/13	5	40.11	0	0.00	40.00	5	1,760	0.28%
2020/02/12	0	0.00	1	41.10	41.00	-1	1,803	-0.06%
2020/02/11	2	40.83	1	41.85	40.80	1	1,835	0.05%
2020/02/05	10	39.20	0	0.00	38.60	10	2,016	0.50%
2020/02/04	0	0.00	1	38.75	39.40	-1	2,017	-0.05%
2020/02/03	2	37.38	0	0.00	38.10	2	2,042	0.10%
2020/01/31	3	40.27	4	40.43	40.15	-1	2,039	-0.05%
2020/01/30	1	40.60	0	0.00	40.40	1	2,057	0.05%
2020/01/20	2	44.83	10	45.28	44.85	-8	2,070	-0.39%
2020/01/17	0	0.00	1	45.80	45.60	-1	2,085	-0.05%
2020/01/16	5	45.90	0	0.00	45.70	5	2,119	0.24%
2020/01/14	0	0.00	3	45.83	46.30	-3	2,206	-0.14%
2020/01/10	0	0.00	1	45.15	44.40	-1	2,470	-0.04%
2020/01/09	0	0.00	1	44.45	44.70	-1	2,493	-0.04%
2020/01/08	4	43.93	1	44.10	43.75	3	2,536	0.12%
2020/01/07	1	45.40	2	45.55	44.90	-1	2,641	-0.04%
2020/01/06	2	45.25	6	45.40	45.30	-4	2,707	-0.15%
2020/01/03	3	48.20	1	48.45	46.50	2	2,716	0.07%
2020/01/02	1	47.60	4	47.40	47.65	-3	2,699	-0.11%
2019/12/31	19	48.21	2	48.10	48.00	17	2,729	0.62%
2019/12/30	6	47.88	1	48.10	48.00	5	2,613	0.19%
2019/12/27	2	46.70	3	47.08	47.00	-1	2,569	-0.04%
2019/12/26	5	45.67	7	46.04	47.05	-2	2,460	-0.08%
2019/12/25	0	0.00	2	43.95	44.05	-2	2,353	-0.08%
2019/12/24	3	43.52	0	0.00	43.50	3	2,354	0.13%
2019/12/23	0	0.00	5	44.90	43.95	-5	2,348	-0.21%
2019/12/20	7	44.90	0	0.00	44.50	7	2,340	0.30%
2019/12/19	0	0.00	11	44.60	44.55	-11	2,336	-0.47%
2019/12/18	5	44.61	0	0.00	44.50	5	2,334	0.21%
2019/12/17	0	0.00	31	44.42	44.85	-31	2,319	-1.34%
2019/12/16	0	0.00	1	44.20	44.20	-1	2,302	-0.04%
2019/12/13	11	44.03	1	43.30	43.30	10	2,301	0.43%
2019/12/11	31	45.01	0	0.00	45.10	31	2,262	1.37%
2019/12/10	1	44.95	0	0.00	44.95	1	2,200	0.05%
2019/12/09	3	45.32	2	45.33	45.55	1	2,183	0.05%
2019/12/06	2	44.80	9	45.06	45.30	-7	2,102	-0.33%
2019/12/05	0	0.00	3	43.63	44.35	-3	2,006	-0.15%
2019/12/04	1	41.60	0	0.00	41.80	1	1,939	0.05%
2019/12/02	0	0.00	1	42.55	42.10	-1	1,936	-0.05%
2019/11/28	4	43.78	0	0.00	43.00	4	1,921	0.21%
2019/11/27	3	42.55	1	42.50	42.50	2	1,873	0.11%
2019/11/22	0	0.00	3	41.62	41.70	-3	1,834	-0.16%
2019/11/21	1	40.55	3	41.10	41.10	-2	1,833	-0.11%
2019/11/20	0	0.00	1	41.05	41.10	-1	1,836	-0.05%
2019/11/19	3	40.93	1	41.00	40.80	2	1,833	0.11%
2019/11/18	1	40.00	0	0.00	40.20	1	1,818	0.05%
2019/11/14	0	0.00	2	40.80	40.80	-2	1,830	-0.11%
2019/11/11	2	42.00	0	0.00	41.50	2	1,810	0.11%
2019/11/08	6	44.24	3	44.18	43.80	3	1,769	0.17%
2019/11/07	29	44.45	24	44.42	44.05	5	1,739	0.29%
2019/11/06	1	42.75	0	0.00	42.55	1	1,616	0.06%
2019/11/05	1	43.55	0	0.00	43.50	1	1,607	0.06%
2019/11/04	1	44.00	0	0.00	44.00	1	1,591	0.06%
2019/10/29	1	42.10	0	0.00	42.35	1	1,520	0.07%
2019/10/28	2	42.23	0	0.00	42.05	2	1,511	0.13%
2019/10/24	5	44.90	0	0.00	44.05	5	1,498	0.33%
2019/10/23	0	0.00	1	45.05	43.95	-1	1,480	-0.07%
2019/10/22	1	43.90	1	44.75	44.75	0	1,473	0.00%
2019/10/21	6	44.55	6	45.27	44.00	0	1,507	0.00%
2019/10/18	15	45.47	4	47.14	47.50	11	1,387	0.79%
2019/10/17	1	44.80	1	44.45	44.15	0	1,326	0.00%
2019/10/15	5	43.98	133	44.62	44.25	-128	1,262	-10.14%	大賣/鉅額交易
2019/10/14	114	42.15	6	41.83	42.35	108	1,134	9.52%	大買/鉅額交易
2019/10/09	2	39.05	1	38.65	38.50	1	1,050	0.10%
2019/10/07	6	39.70	2	39.98	39.70	4	1,006	0.40%
2019/10/03	2	37.95	0	0.00	37.80	2	943	0.21%
2019/10/02	1	38.30	1	38.50	38.60	0	936	0.00%
2019/10/01	0	0.00	1	39.00	38.60	-1	931	-0.11%
2019/09/24	0	0.00	5	41.85	41.30	-5	894	-0.56%
2019/09/23	0	0.00	5	41.40	41.25	-5	879	-0.57%
2019/09/20	0	0.00	5	40.25	40.25	-5	871	-0.57%
2019/09/19	0	0.00	4	40.05	40.05	-4	867	-0.46%
2019/09/18	2	38.68	0	0.00	39.60	2	868	0.23%
2019/09/17	6	40.20	7	40.35	39.85	-1	859	-0.12%
2019/09/16	1	39.80	45	39.96	40.00	-44	856	-5.14%
2019/09/12	1	41.80	0	0.00	41.25	1	843	0.12%
2019/09/10	1	42.30	0	0.00	42.50	1	827	0.12%
2019/09/05	1	45.05	0	0.00	45.05	1	800	0.12%
2019/09/04	0	0.00	1	45.10	45.50	-1	793	-0.13%
2019/08/29	1	43.35	0	0.00	43.35	1	778	0.13%
2019/08/26	2	44.20	0	0.00	44.10	2	768	0.26%
2019/08/23	0	0.00	2	46.05	46.50	-2	758	-0.26%
2019/08/20	2	44.75	0	0.00	45.20	2	732	0.27%
2019/07/30	0	0.00	1	47.60	47.05	-1	636	-0.16%
2019/07/23	2	52.35	4	50.98	50.70	-2	493	-0.41%
2019/07/22	2	46.98	0	0.00	49.50	2	398	0.50%
2019/07/19	1	45.50	1	46.40	45.00	0	345	0.00%
2019/07/17	0	0.00	1	42.80	43.20	-1	274	-0.36%
2019/07/15	1	42.20	0	0.00	41.65	1	274	0.36%
2019/07/10	0	0.00	6	41.25	41.30	-6	277	-2.16%
2019/07/04	0	0.00	1	40.20	40.10	-1	284	-0.35%
2019/06/13	1	39.55	0	0.00	40.00	1	357	0.28%
2019/05/14	0	0.00	1	37.00	38.65	-1	454	-0.22%
2019/05/13	3	35.18	0	0.00	35.15	3	441	0.68%
2019/05/09	1	41.40	0	0.00	40.00	1	420	0.24%
2019/04/15	1	42.55	1	41.80	41.95	0	396	0.00%
2019/04/11	0	0.00	3	42.95	42.65	-3	402	-0.74%
2019/04/10	3	42.02	0	0.00	43.00	3	400	0.75%
2019/04/09	0	0.00	2	43.00	43.00	-2	412	-0.48%
2019/04/08	1	45.10	4	45.80	44.05	-3	417	-0.72%
2019/04/03	0	0.00	1	42.10	42.95	-1	383	-0.26%
2019/04/02	1	39.40	0	0.00	39.05	1	371	0.27%
2019/03/05	1	40.80	0	0.00	41.00	1	624	0.16%
2019/02/26	1	40.05	0	0.00	40.40	1	639	0.16%
2019/02/25	0.1	40.40	0	0.00	40.00	0.1	685	0.01%
2019/02/18	2	41.20	0	0.00	41.40	2	725	0.28%
2019/02/15	1	42.75	0	0.00	42.00	1	721	0.14%
2019/02/14	0	0.00	1	47.20	46.15	-1	699	-0.14%
2019/02/13	1	44.60	0	0.00	44.70	1	688	0.15%
2019/01/22	0	0.00	1	43.50	43.70	-1	712	-0.14%
2019/01/21	0	0.00	2	44.80	44.50	-2	725	-0.28%
2019/01/04	2	41.40	2	41.50	41.00	0	740	0.00%
2018/12/28	11	44.80	0	0.00	44.70	11	745	1.48%
2018/12/27	1	43.00	0	0.00	45.50	1	741	0.13%
2018/12/20	5	45.50	0	0.00	46.80	5	744	0.67%
2018/12/19	5	47.50	0	0.00	46.25	5	732	0.68%
2018/12/18	1	47.75	0	0.00	46.75	1	725	0.14%
2018/12/17	1	49.55	0	0.00	49.80	1	712	0.14%
2018/12/14	3	51.17	0	0.00	50.70	3	708	0.42%
2018/12/12	0	0.00	1	47.80	50.70	-1	646	-0.15%
2018/12/11	1	47.50	0	0.00	46.10	1	626	0.16%
2018/12/10	0	0.00	1	46.00	46.30	-1	627	-0.16%
2018/12/07	3	46.42	2	46.45	46.50	1	619	0.16%
2018/12/06	0	0.00	2	47.50	45.35	-2	614	-0.33%
2018/12/05	2	49.80	2	50.40	49.40	0	599	0.00%
2018/12/04	1	51.00	0	0.00	50.10	1	598	0.17%
2018/11/30	0	0.00	6	44.80	44.80	-6	550	-1.09%
2018/11/26	1	39.00	11	38.74	39.55	-10	520	-1.92%
2018/11/23	1	38.30	2	38.48	38.55	-1	516	-0.19%
2018/11/22	2	41.63	1	41.80	39.45	1	504	0.20%
2018/11/21	1	36.60	6	37.92	38.50	-5	451	-1.11%
2018/11/20	15	34.95	0	0.00	35.00	15	412	3.63%
2018/11/14	1	31.00	0	0.00	30.70	1	402	0.25%
2018/11/06	1	32.50	0	0.00	31.55	1	447	0.22%
2018/10/19	3	39.50	0	0.00	39.30	3	405	0.74%
2018/10/15	10	39.50	0	0.00	39.80	10	426	2.35%
2018/09/04	0	0.00	1	59.30	59.00	-1	533	-0.19%
2018/08/27	0	0.00	1	57.60	57.90	-1	544	-0.18%
2018/08/20	2	55.25	0	0.00	54.40	2	550	0.36%
2018/08/16	1	60.00	0	0.00	60.00	1	525	0.19%
2018/08/13	2	66.80	5	65.10	65.00	-3	509	-0.59%
2018/08/10	1	69.30	0	0.00	69.20	1	499	0.20%
2018/07/30	1	70.10	0	0.00	70.10	1	525	0.19%
2018/07/24	0	0.00	1	71.10	71.50	-1	539	-0.19%
2018/07/19	1	76.30	0	0.00	75.00	1	575	0.17%
2018/07/18	1	77.00	0	0.00	76.90	1	608	0.16%
2018/07/13	0	0.00	1	76.70	76.90	-1	623	-0.16%
2018/07/12	0	0.00	1	74.00	73.30	-1	597	-0.17%
2018/07/06	1	68.10	0	0.00	68.50	1	620	0.16%
2018/06/29	3	75.30	2	73.45	73.80	1	637	0.16%
2018/06/27	0	0.00	1	65.70	66.20	-1	582	-0.17%
2018/06/26	1	66.20	0	0.00	66.50	1	576	0.17%
2018/05/11	2	80.40	0	0.00	78.50	2	750	0.27%
2018/05/10	1	79.70	0	0.00	79.10	1	751	0.13%
2018/05/08	1	75.10	0	0.00	75.30	1	780	0.13%
2018/04/25	24	72.17	0	0.00	74.00	24	897	2.67%
2018/04/20	0	0.00	1	89.60	89.60	-1	793	-0.13%
2018/04/17	1	91.10	0	0.00	90.60	1	824	0.12%
2018/04/10	1	92.40	0	0.00	93.40	1	925	0.11%
2018/04/03	1	91.40	5	91.20	92.40	-4	932	-0.43%
2018/04/02	3	96.80	0	0.00	95.00	3	929	0.32%
2018/03/29	0	91.50	0	0.00	91.20	0	942	0.00%
2018/03/22	1	93.40	0	0.00	93.90	1	948	0.11%
2018/03/16	1	97.40	0	0.00	97.40	1	939	0.11%
2018/03/14	5	98.90	0	0.00	99.60	5	950	0.53%
2018/03/01	0	0.00	4	92.65	92.50	-4	952	-0.42%
2018/02/23	0	0.00	2	93.50	93.90	-2	984	-0.20%
2018/02/12	2	91.50	0	0.00	91.30	2	1,010	0.20%
2018/02/09	2	92.10	6	90.90	92.80	-4	1,006	-0.40%
2018/02/08	6	92.15	0	0.00	92.50	6	989	0.61%
2018/02/06	0	0.00	15	95.53	91.40	-15	964	-1.56%
2018/02/05	0	0.00	7	99.83	101.50	-7	935	-0.75%
2018/02/02	0	0.00	1	105.00	104.00	-1	930	-0.11%
2018/01/31	1	103.50	0	0.00	103.50	1	915	0.11%
2018/01/30	2	104.50	0	0.00	104.00	2	901	0.22%
2018/01/29	0	0.00	3	109.50	104.50	-3	887	-0.34%
2018/01/26	0	0.00	3	112.50	111.00	-3	821	-0.37%
2018/01/22	10	115.00	0	0.00	115.00	10	844	1.18%
2018/01/19	6	113.50	0	0.00	113.00	6	839	0.72%
2018/01/12	3	114.50	0	0.00	114.50	3	913	0.33%
2018/01/11	10	114.15	0	0.00	113.50	10	955	1.05%
2018/01/08	3	118.67	0	0.00	117.00	3	945	0.32%
2018/01/04	10	118.00	3	117.50	120.50	7	925	0.76%
2018/01/03	5	117.50	0	0.00	116.50	5	931	0.54%
2018/01/02	0	0.00	1	115.50	114.50	-1	943	-0.11%