由田 (3455)-元大券商分點個股進出

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
86.6
漲跌
▲1.9
漲幅
+2.24%
成交量
342張
產業
上櫃光電類股
226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

由田 (3455)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/24	23	86.46	8	85.99	86.60	15	501	2.99%
2024/04/23	15	84.53	2	83.95	84.70	13	499	2.60%
2024/04/22	10	83.80	10	84.25	83.40	0	499	0.00%
2024/04/19	23.1	85.86	22	85.65	86.10	1.1	490	0.22%
2024/04/18	38	88.12	38	88.41	87.90	0	481	0.00%
2024/04/17	25	87.21	17	86.95	87.80	8	488	1.64%
2024/04/16	61	85.12	18	85.27	84.40	43	476	9.03%
2024/04/15	56	86.90	17	87.26	87.50	39	461	8.45%
2024/04/12	28	85.45	11	85.71	86.00	17	440	3.86%
2024/04/11	57	84.37	2	84.70	84.90	55	430	12.78%
2024/04/10	18	85.03	3	85.20	85.20	15	425	3.53%
2024/04/09	2	85.35	1	85.00	85.00	1	418	0.24%
2024/04/08	1	85.40	1	85.00	85.60	0	414	0.00%
2024/04/03	12	83.75	13	83.97	84.40	-1	404	-0.25%
2024/04/02	15	83.97	14	84.33	84.40	1	399	0.25%
2024/04/01	4	82.95	5	83.18	83.20	-1	386	-0.26%
2024/03/29	1	82.00	1	81.90	81.90	0	381	0.00%
2024/03/28	0	81.90	0	0.00	81.90	0	380	0.00%
2024/03/27	93	82.78	34	82.96	82.70	59	377	15.62%
2024/03/26	16	80.83	16	80.71	80.00	0	357	0.00%
2024/03/25	12	82.18	7	82.27	82.10	5	349	1.43%
2024/03/22	1	81.20	1	80.90	80.90	0	345	0.00%
2024/03/21	22	81.12	12	81.38	81.30	10	344	2.90%
2024/03/20	46	83.46	47	83.13	81.50	-1	345	-0.29%
2024/03/19	7	81.96	8	81.95	82.10	-1	333	-0.30%
2024/03/18	7	81.29	7	81.64	81.60	0	326	0.00%
2024/03/15	5	80.56	5	79.84	79.70	0	316	0.00%
2024/03/14	11	80.70	11	80.66	80.70	0	312	0.00%
2024/03/13	15	79.21	5	79.50	79.20	10	299	3.34%
2024/03/12	5	78.80	2	78.70	78.80	3	294	1.02%
2024/03/11	19	78.08	4	78.40	78.00	15	292	5.13%
2024/03/08	86	79.56	79	79.98	78.90	7	287	2.43%
2024/03/07	1	77.70	1	77.80	77.80	0	269	0.00%
2024/03/06	15	78.00	0	0.00	78.00	15	267	5.61%
2024/03/05	3	78.03	3	78.57	77.70	0	265	0.00%
2024/03/04	6	77.42	6	77.38	77.30	0	260	0.00%
2024/03/01	7	78.96	7	78.87	78.10	0	254	0.00%
2024/02/29	21	79.20	11	79.25	79.20	10	249	4.01%
2024/02/27	13	78.82	13	78.95	78.90	0	233	0.00%
2024/02/26	28	77.23	28	77.11	79.00	0	198	0.00%
2024/02/23	1	73.10	1	73.00	73.00	0	178	0.00%
2024/02/21	4	73.38	3	73.53	73.40	1	183	0.54%
2024/02/20	3	73.70	3	74.07	73.30	0	187	0.00%
2024/02/19	2	73.10	2	73.05	73.00	0	187	0.00%
2024/02/16	1	72.60	0	0.00	72.60	1	186	0.54%
2024/02/15	7	72.20	4	72.80	72.20	3	185	1.62%
2024/01/30	1	77.10	1	77.40	75.60	0	192	0.00%
2024/01/26	1	74.60	1	74.40	74.40	0	187	0.00%
2024/01/24	2	75.10	2	75.10	75.00	0	186	0.00%
2024/01/19	41	74.69	0	0.00	75.00	41	183	22.40%
2024/01/18	2	74.15	2	73.80	73.80	0	181	0.00%
2024/01/17	1	74.60	0	0.00	74.60	1	181	0.55%
2024/01/16	1	75.40	1	74.90	75.50	0	178	0.00%
2024/01/12	1	74.80	2	75.05	74.50	-1	176	-0.57%
2024/01/11	14	75.59	11	76.27	75.60	3	173	1.73%
2024/01/10	1	71.50	1	71.80	71.50	0	150	0.00%
2024/01/08	10	74.08	2	73.80	74.10	8	145	5.51%
2024/01/05	1	73.70	0	0.00	73.90	1	146	0.68%
2024/01/04	10	74.07	0	0.00	74.10	10	145	6.87%
2023/12/21	12	73.81	2	73.90	73.90	10	160	6.25%
2023/12/19	2	73.70	2	73.60	73.70	0	160	0.00%
2023/12/15	1	74.50	0	0.00	74.50	1	159	0.63%
2023/12/14	2	73.40	3	73.90	73.40	-1	156	-0.64%
2023/12/08	1	73.20	1	73.10	73.10	0	162	0.00%
2023/12/07	1	73.10	1	73.50	73.10	0	163	0.00%
2023/12/05	1	73.80	3	73.73	73.80	-2	165	-1.21%
2023/11/28	10	73.47	0	0.00	73.50	10	163	6.12%
2023/11/27	2	73.50	2	72.80	72.80	0	171	0.00%
2023/11/22	14	74.14	4	74.35	74.40	10	189	5.28%
2023/11/21	4	72.55	4	73.15	72.50	0	185	0.00%
2023/11/20	2	73.10	2	73.40	73.40	0	184	0.00%
2023/11/17	6	72.00	7	72.34	72.50	-1	182	-0.55%
2023/11/16	2	72.15	2	71.70	71.70	0	179	0.00%
2023/11/14	3	71.00	3	71.30	71.20	0	180	0.00%
2023/11/09	3	71.50	9	71.96	71.50	-6	184	-3.25%
2023/10/20	50	70.62	9	70.29	70.90	41	238	17.22%
2023/10/19	1	69.70	1	69.40	69.70	0	245	0.00%
2023/10/16	15	70.43	0	0.00	70.50	15	256	5.85%
2023/10/11	1	70.30	1	71.00	70.30	0	269	0.00%
2023/10/05	31	70.24	0	0.00	70.30	31	277	11.17%
2023/10/04	77	69.59	0	0.00	69.70	77	282	27.26%
2023/09/28	0.5	70.10	0	0.00	69.10	0.5	290	0.17%
2023/09/27	0	0.00	3	68.50	68.50	-3	292	-1.03%
2023/09/26	0	0.00	6	69.02	68.60	-6	294	-2.03%
2023/09/25	0	0.00	13	69.14	69.00	-13	299	-4.34%
2023/09/21	10	69.60	0	0.00	69.60	10	302	3.30%
2023/09/20	10	70.10	0	0.00	70.10	10	303	3.30%
2023/09/18	3	71.77	3	71.10	71.00	0	306	0.00%
2023/09/15	1	71.00	1	71.00	71.00	0	308	0.00%
2023/09/14	1	71.00	1	71.70	71.50	0	309	0.00%
2023/09/13	6	70.20	1	70.40	70.20	5	304	1.64%
2023/09/11	2	69.90	2	70.00	69.90	0	310	0.00%
2023/09/07	1	71.60	1	72.00	71.20	0	315	0.00%
2023/09/05	1	70.80	1	70.90	70.90	0	322	0.00%
2023/09/01	0	0.00	0	71.20	71.20	0	333	0.00%
2023/08/31	2	69.10	2	69.20	70.40	0	333	0.00%
2023/08/23	2	79.60	2	79.30	79.30	0	323	0.00%
2023/08/21	1	79.30	1	79.30	79.30	0	324	0.00%
2023/08/18	1	79.10	1	79.70	79.10	0	325	0.00%
2023/08/16	9	78.68	1	79.00	79.00	8	319	2.50%
2023/08/15	3	78.97	0	0.00	79.00	3	320	0.94%
2023/08/14	1	78.50	11	78.44	77.30	-10	319	-3.13%
2023/08/11	2	78.70	0	0.00	78.70	2	315	0.63%
2023/08/10	2	79.40	2	79.80	79.20	0	310	0.00%
2023/08/07	2	81.10	2	81.10	81.20	0	325	0.00%
2023/08/02	1	80.80	0	0.00	80.80	1	331	0.30%
2023/08/01	2	81.10	2	81.20	81.20	0	334	0.00%
2023/07/26	1	81.20	1	80.80	80.80	0	339	0.00%
2023/07/25	6	82.90	5	82.58	82.20	1	337	0.30%
2023/07/24	6	80.88	6	80.92	81.90	0	325	0.00%
2023/07/21	1	80.70	1	81.30	80.70	0	319	0.00%
2023/07/19	2	80.60	2	80.65	80.50	0	327	0.00%
2023/07/18	1	81.10	1	82.10	81.00	0	328	0.00%
2023/07/17	2	82.50	0	0.00	82.50	2	335	0.60%
2023/07/14	2	81.00	0	0.00	81.10	2	343	0.58%
2023/07/13	1	80.50	1	80.50	80.20	0	353	0.00%
2023/07/10	1	82.30	1	82.40	82.40	0	352	0.00%
2023/07/07	1	83.30	1.9	83.49	82.90	-0.9	356	-0.24%
2023/07/06	1	84.20	0.1	85.00	84.10	0.9	362	0.24%
2023/06/29	1	83.70	1	84.00	84.00	0	381	0.00%
2023/06/28	0	0.00	0.4	84.00	83.00	-0.4	386	-0.11%
2023/06/27	1	83.70	1	83.10	83.10	0	394	0.00%
2023/06/13	0	0.00	0.1	85.26	84.00	-0.1	507	-0.02%
2023/06/12	0	0.00	3.2	84.61	84.00	-3.2	517	-0.62%
2023/06/09	2.1	85.74	1.1	85.90	85.80	1	521	0.19%
2023/06/08	1	87.20	1	87.00	86.00	0	540	0.00%
2023/06/07	0	0.00	2	86.80	86.70	-2	543	-0.37%
2023/06/06	0	0.00	1.9	86.11	85.50	-1.9	547	-0.34%
2023/06/02	0	0.00	0.3	86.09	85.10	-0.3	551	-0.05%
2023/06/01	0	0.00	1	86.10	85.80	-1	552	-0.18%
2023/05/31	0	0.00	2	86.15	86.30	-2	558	-0.36%
2023/05/29	0	0.00	0.2	87.20	86.00	-0.2	568	-0.04%
2023/05/26	1	84.60	1	85.00	84.40	0	572	0.00%
2023/05/25	0	0.00	0.2	84.79	84.30	-0.2	588	-0.03%
2023/05/24	1	84.10	1.8	84.66	84.40	-0.8	611	-0.13%
2023/05/23	0	0.00	0.1	85.22	84.80	-0.1	619	-0.01%
2023/05/19	0	0.00	0.1	85.00	84.30	-0.1	626	-0.02%
2023/05/18	0	0.00	3	83.47	83.80	-3	627	-0.48%
2023/05/16	1	82.60	1	82.90	82.60	0	626	0.00%
2023/05/15	4	81.73	4.5	81.72	81.90	-0.5	636	-0.08%
2023/05/12	2	82.10	4.4	83.05	83.10	-2.4	639	-0.37%
2023/05/11	8	85.34	5.4	85.53	84.60	2.6	640	0.41%
2023/05/10	1	87.10	1.2	87.33	87.20	-0.2	632	-0.03%
2023/05/09	0	0.00	0	89.60	88.00	0	634	0.00%
2023/05/08	8	89.44	1	89.40	89.10	7	635	1.10%
2023/05/05	2	88.80	1	89.30	89.30	1	636	0.16%
2023/05/04	0	0.00	1	88.40	88.50	-1	636	-0.16%
2023/05/03	1	88.30	1.1	88.52	88.40	-0.1	646	-0.02%
2023/04/27	0	0.00	0.1	88.72	88.10	-0.1	657	-0.02%
2023/04/26	0	0.00	1.5	87.33	87.30	-1.5	662	-0.23%
2023/04/24	5	88.30	6.8	87.96	88.30	-1.8	670	-0.27%
2023/04/21	6	88.38	9	89.37	88.20	-3	682	-0.44%
2023/04/20	0	0.00	0.5	91.02	89.60	-0.5	679	-0.08%
2023/04/19	4	91.58	42	91.45	91.20	-38	671	-5.66%
2023/04/18	37	92.22	2	92.35	92.80	35	662	5.28%
2023/04/17	0	0.00	36	91.05	91.20	-36	650	-5.53%
2023/04/13	0	0.00	14.8	90.00	90.00	-14.8	644	-2.29%
2023/04/12	1	90.80	3	90.84	91.10	-2	633	-0.32%
2023/04/11	0	0.00	30.1	90.94	91.10	-30.1	630	-4.78%
2023/04/10	0	92.20	2	92.00	92.10	-2	623	-0.32%
2023/04/07	1	92.20	4	92.23	92.20	-3	621	-0.48%
2023/04/06	3	92.17	19.8	92.37	92.30	-16.8	614	-2.73%
2023/03/30	0	0.00	0.1	94.50	93.30	-0.1	609	-0.02%
2023/03/29	0	0.00	5	93.26	93.00	-5	608	-0.82%
2023/03/28	0	0.00	17	93.51	93.50	-17	614	-2.77%
2023/03/27	4	95.95	3	95.67	95.20	1	607	0.16%
2023/03/24	19	95.30	3	94.73	95.40	16	601	2.66%
2023/03/22	2	94.50	2	94.75	94.20	0	589	0.00%
2023/03/21	1	94.00	1	94.20	94.10	0	587	0.00%
2023/03/17	34	94.84	13	94.65	93.90	21	607	3.46%
2023/03/16	32	93.82	82	93.13	91.00	-50	591	-8.46%
2023/03/15	100	91.85	7	91.43	92.40	93	552	16.82%
2023/03/14	7	89.33	7	90.24	89.50	0	544	0.00%
2023/03/13	28	87.73	62	87.92	87.90	-34	547	-6.21%
2023/03/10	1	90.90	31	91.20	91.30	-30	533	-5.63%
2023/03/09	26	93.35	5	92.96	93.10	21	533	3.93%
2023/03/08	6	92.93	1	92.10	93.10	5	525	0.95%
2023/03/07	7	92.51	0	0.00	92.50	7	521	1.34%
2023/03/06	2	91.25	1	91.60	91.40	1	517	0.19%
2023/03/03	0	0.00	15	90.83	90.60	-15	518	-2.89%
2023/03/02	1	92.30	15	91.64	91.50	-14	515	-2.72%
2023/03/01	32.2	92.08	4	91.80	92.20	28.2	513	5.50%
2023/02/24	1	90.60	1	90.50	90.60	0	504	0.00%
2023/02/23	7	91.57	2	91.60	91.40	5	499	1.00%
2023/02/22	22	90.69	3	90.23	90.30	19	490	3.87%
2023/02/21	11	90.25	2	89.70	90.10	9	472	1.90%
2023/02/20	7	89.53	0	89.90	89.50	7	477	1.47%
2023/02/15	10	86.56	2	86.50	86.50	8	497	1.61%
2023/02/14	3	86.47	2	86.50	86.50	1	547	0.18%
2023/02/13	15	85.99	39.1	85.85	85.90	-24.1	551	-4.37%
2023/02/10	0	90.20	35	88.87	88.20	-35	544	-6.43%
2023/02/09	32	89.83	2	89.85	89.80	30	540	5.55%
2023/02/08	0	0.00	27	89.78	89.40	-27	536	-5.03%
2023/02/07	28	88.92	0	0.00	89.20	28	531	5.26%
2023/02/06	16	88.37	5	88.14	88.20	11	528	2.08%
2023/02/03	15	88.61	53	88.54	88.20	-38	525	-7.23%
2023/02/02	25	90.00	20	89.45	89.10	5	523	0.95%
2023/02/01	62	89.19	20	89.07	89.00	42	518	8.10%
2023/01/31	13	87.63	10	87.79	87.90	3	507	0.59%
2023/01/30	41	87.00	18	87.01	86.90	23	507	4.53%
2023/01/17	0	0.00	23	86.10	85.80	-23	501	-4.58%
2023/01/16	24	86.40	8.1	85.90	85.50	15.9	498	3.20%
2023/01/13	27	86.57	36	85.70	85.20	-9	494	-1.82%
2023/01/12	37	86.47	25	86.63	86.20	12	491	2.44%
2023/01/11	74	86.33	23	85.87	85.50	51	485	10.51%
2023/01/10	32	84.11	36	83.99	83.70	-4	476	-0.84%
2023/01/09	25	82.98	29	83.39	83.30	-4	476	-0.84%
2023/01/06	36	82.11	2	81.95	82.50	34	474	7.16%
2023/01/05	4	80.78	24.6	81.74	80.80	-20.6	486	-4.24%
2023/01/04	11	81.00	6	80.73	81.00	5	487	1.03%
2023/01/03	6	79.62	9.7	79.39	79.90	-3.7	490	-0.75%
2022/12/30	2	79.90	1	80.30	79.90	1	490	0.20%
2022/12/29	33	78.70	13.1	78.91	79.00	19.9	493	4.04%
2022/12/28	25	79.88	28	79.68	79.30	-3	496	-0.61%
2022/12/27	2	80.20	5.1	80.41	80.20	-3.1	497	-0.62%
2022/12/26	4	79.80	4.4	80.24	79.80	-0.4	497	-0.07%
2022/12/23	44	80.09	16	79.70	80.30	28	501	5.59%
2022/12/22	16	80.66	11.4	81.34	80.50	4.6	503	0.91%
2022/12/21	35	80.48	13.6	81.44	80.20	21.4	510	4.20%
2022/12/20	3	81.90	81	81.54	80.50	-78	509	-15.30%
2022/12/19	4	83.68	32.3	83.80	83.50	-28.3	505	-5.59%
2022/12/16	11	84.74	65	84.70	84.50	-54	507	-10.65%
2022/12/15	29	86.81	19	86.97	86.50	10	501	1.99%
2022/12/14	11	87.39	20	87.35	87.30	-9	500	-1.80%
2022/12/13	11	87.23	50	87.88	87.20	-39	499	-7.81%
2022/12/12	55	88.48	52	88.83	88.30	3	498	0.60%
2022/12/09	10	88.06	70	87.94	87.30	-60	488	-12.28%
2022/12/08	90	88.65	23	88.41	89.50	67	479	13.97%
2022/12/07	22	86.34	11.4	86.28	85.80	10.6	475	2.23%
2022/12/06	0	0.00	4	86.23	86.60	-4	478	-0.84%
2022/12/05	0	0.00	0.6	89.01	88.20	-0.6	487	-0.12%
2022/12/02	6	87.62	1	87.70	87.70	5	476	1.05%
2022/12/01	27	86.74	0	0.00	86.50	27	473	5.70%
2022/11/29	0	0.00	0	86.80	85.40	0	482	0.00%
2022/11/28	1	84.60	1	84.00	84.60	0	489	0.00%
2022/11/25	0	0.00	13.3	84.24	84.10	-13.3	509	-2.60%
2022/11/23	6	85.97	1	85.80	86.00	5	545	0.92%
2022/11/22	1	85.00	1	85.60	85.40	0	555	0.00%
2022/11/21	0	0.00	1	86.00	85.10	-1	564	-0.18%
2022/11/18	2	85.80	0	0.00	85.30	2	571	0.35%
2022/11/17	2	87.10	1	86.60	86.50	1	570	0.18%
2022/11/16	1	85.80	2	86.80	86.50	-1	572	-0.17%
2022/11/15	2	84.55	1	84.90	84.80	1	569	0.18%
2022/11/14	1	85.00	4	84.78	85.00	-3	581	-0.52%
2022/11/11	7	87.36	3	86.57	84.80	4	595	0.67%
2022/11/10	48	87.36	24	86.18	84.30	24	584	4.11%
2022/11/09	14	82.66	3	82.17	82.80	11	536	2.05%
2022/11/08	25	81.13	4	80.88	81.30	21	542	3.87%
2022/11/07	2	79.90	2	79.80	79.60	0	549	0.00%
2022/11/04	17	80.04	2	78.90	80.10	15	615	2.44%
2022/11/03	2	77.50	2	77.20	77.70	0	667	0.00%
2022/11/02	5	77.42	0	0.00	77.00	5	668	0.75%
2022/11/01	5	76.50	3	76.07	76.80	2	670	0.30%
2022/10/31	17	75.88	3.1	75.74	76.00	13.9	671	2.07%
2022/10/27	1	72.90	1	72.60	72.90	0	666	0.00%
2022/10/26	1	71.70	13.2	72.00	71.30	-12.2	666	-1.83%
2022/10/25	0	0.00	8	73.37	73.20	-8	660	-1.22%
2022/10/24	1	75.60	1	74.81	74.90	0	659	0.00%
2022/10/21	1	74.30	2.1	73.94	74.00	-1.1	662	-0.16%
2022/10/20	0	0.00	18.1	74.31	75.40	-18.1	659	-2.74%
2022/10/19	1	76.90	4	76.88	76.00	-3	657	-0.46%
2022/10/18	6	78.58	4	77.78	78.20	2	653	0.31%
2022/10/17	0	0.00	9	74.16	76.40	-9	653	-1.38%
2022/10/14	15	77.25	0	0.00	77.20	15	652	2.30%
2022/10/13	1	74.00	47.1	76.00	74.10	-46.1	654	-7.04%
2022/10/12	1	80.10	2	79.65	80.60	-1	642	-0.16%
2022/10/11	1	82.90	1	83.80	80.40	0	643	0.00%
2022/10/07	1	83.60	0	0.00	83.80	1	644	0.16%
2022/10/06	26	83.68	0	0.00	82.80	26	655	3.96%
2022/10/05	16	84.46	12	84.48	83.00	4	657	0.61%
2022/10/04	24	81.86	0	0.00	82.90	24	657	3.65%
2022/10/03	19	79.13	1	78.90	78.80	18	653	2.75%
2022/09/29	2	76.80	3	76.73	76.40	-1	655	-0.15%
2022/09/28	1	76.00	0.1	77.30	74.80	0.9	654	0.13%
2022/09/26	0	0.00	10.1	78.46	78.50	-10.1	647	-1.56%
2022/09/23	11	84.17	0	0.00	82.30	11	648	1.70%
2022/09/22	3	83.63	0	82.80	84.00	3	647	0.46%
2022/09/21	5	85.54	0	0.00	84.20	5	647	0.77%
2022/09/20	13	85.88	1	86.00	85.20	12	648	1.85%
2022/09/19	20	86.28	1	86.90	84.80	19	653	2.91%
2022/09/15	6	87.95	1.2	88.32	87.30	4.8	658	0.72%
2022/09/14	1	87.80	0	0.00	87.40	1	656	0.15%
2022/09/13	1	87.20	0	0.00	86.30	1	649	0.15%
2022/09/12	1	86.10	1.7	85.77	85.40	-0.7	656	-0.11%
2022/09/08	9	82.11	0	0.00	82.50	9	650	1.38%
2022/09/07	11	80.45	4	79.28	79.90	7	659	1.06%
2022/09/06	1	80.90	4.2	80.94	80.60	-3.2	656	-0.49%
2022/09/05	0	0.00	0.4	85.62	82.50	-0.4	662	-0.06%
2022/09/01	11	86.73	42	86.86	85.60	-31	668	-4.64%
2022/08/31	59	91.85	0	0.00	92.20	59	648	9.10%
2022/08/30	18	91.29	0	0.00	92.00	18	626	2.87%
2022/08/29	0	0.00	0.3	89.20	89.80	-0.3	605	-0.05%
2022/08/26	1	90.50	0	0.00	90.00	1	594	0.17%
2022/08/23	0	0.00	1	87.80	87.30	-1	581	-0.17%
2022/08/19	0	89.60	0.2	90.50	88.80	-0.2	576	-0.03%
2022/08/18	2	90.55	2	90.95	90.40	0	562	0.00%
2022/08/17	0	0.00	1	90.50	89.80	-1	548	-0.18%
2022/08/15	0	0.00	0.4	90.00	90.30	-0.4	552	-0.07%
2022/08/12	1	88.90	5	89.24	88.60	-4	545	-0.73%
2022/08/11	13	91.79	8	91.08	88.60	5	538	0.93%
2022/08/10	20	90.02	9	88.79	91.40	11	501	2.20%
2022/08/08	1	83.00	1	83.30	83.40	0	459	0.00%
2022/08/05	0	0.00	1	81.00	80.60	-1	460	-0.22%
2022/08/04	1	79.80	3	79.37	79.70	-2	465	-0.43%
2022/07/26	0	81.50	0	0.00	79.30	0	509	0.00%
2022/07/19	2	79.40	0	0.00	79.90	2	550	0.36%
2022/07/18	1	80.40	1	79.90	79.80	0	552	0.00%
2022/07/14	1	74.60	1	74.80	78.00	0	557	0.00%
2022/07/13	0	0.00	2	74.10	74.20	-2	550	-0.36%
2022/07/12	2	72.50	6	72.82	72.00	-4	553	-0.72%
2022/07/07	1	71.50	1.2	70.19	72.70	-0.2	576	-0.04%
2022/07/06	1	71.50	1	70.70	69.90	0	586	0.00%
2022/07/05	1	72.10	1	72.10	72.40	0	629	0.00%
2022/07/04	3	71.37	3	70.93	70.60	0	643	0.00%
2022/07/01	3	74.50	2	75.85	72.00	1	679	0.15%
2022/06/30	1	76.50	1	76.10	76.30	0	694	0.00%
2022/06/29	1.2	78.40	1.3	78.21	77.90	-0.1	712	-0.02%
2022/06/28	1	77.10	0.2	78.46	79.10	0.8	753	0.11%
2022/06/27	6	78.12	1.5	77.67	78.10	4.5	886	0.51%
2022/06/24	3	75.00	5.3	74.36	73.90	-2.3	910	-0.26%
2022/06/23	13	74.42	9.9	74.26	73.10	3.1	948	0.33%
2022/06/22	0	0.00	0.5	76.94	75.60	-0.5	970	-0.05%
2022/06/21	3.1	76.82	1	76.00	78.20	2.1	1,026	0.21%
2022/06/20	14	76.61	21.5	76.46	75.00	-7.5	1,101	-0.68%
2022/06/17	0	79.50	0.1	80.89	80.00	-0.1	1,238	-0.01%
2022/06/16	3	83.47	3	83.20	82.90	0	1,263	0.00%
2022/06/14	0.2	83.75	0	0.00	83.80	0.2	1,317	0.02%
2022/06/13	4.1	85.86	4	86.10	86.10	0.1	1,336	0.01%
2022/06/10	0	0.00	1	84.00	84.10	-1	1,383	-0.07%
2022/06/09	0	84.60	0	0.00	85.00	0	1,456	0.00%
2022/06/08	0.1	84.69	0	0.00	84.50	0.1	1,490	0.00%
2022/06/07	0.3	83.90	0	0.00	84.10	0.3	1,553	0.02%
2022/06/06	0.1	83.21	0	83.98	83.80	0	1,590	0.00%
2022/06/02	0	83.70	0	83.90	83.50	0	1,671	0.00%
2022/06/01	1	84.40	1	84.60	84.30	0	1,755	0.00%
2022/05/31	6.3	84.34	21.6	84.19	84.00	-15.4	1,834	-0.84%
2022/05/30	0	82.70	0	0.00	82.80	0	2,110	0.00%
2022/05/27	0	0.00	2.1	81.93	81.70	-2.1	2,325	-0.09%
2022/05/26	6	81.82	3.5	81.70	81.40	2.5	2,451	0.10%
2022/05/25	7	81.30	12.2	81.57	81.70	-5.2	2,507	-0.21%
2022/05/24	40	82.12	35.8	82.24	81.20	4.2	2,563	0.16%
2022/05/23	9.3	83.92	10.2	84.33	83.90	-0.9	2,592	-0.04%
2022/05/20	2	84.60	2.3	84.38	84.00	-0.3	2,656	-0.01%
2022/05/19	5	84.02	18.3	83.87	84.10	-13.3	2,707	-0.49%
2022/05/18	11.2	86.34	19.5	86.46	86.10	-8.3	2,809	-0.30%
2022/05/17	4.2	84.45	5	84.72	87.00	-0.8	2,864	-0.03%
2022/05/16	5.4	83.49	5.3	83.56	83.40	0.1	2,979	0.00%
2022/05/13	4.1	83.06	7.4	82.39	83.20	-3.3	3,135	-0.11%
2022/05/12	6.4	81.16	2.4	82.16	80.30	4	3,334	0.12%
2022/05/11	11.5	82.96	5.1	81.92	83.00	6.4	3,617	0.18%
2022/05/10	1.6	78.75	2.2	79.17	81.90	-0.6	4,126	-0.01%
2022/05/09	2.2	79.39	2.7	79.51	79.70	-0.6	4,532	-0.01%
2022/05/06	1	82.50	1.3	82.32	82.00	-0.3	4,712	-0.01%
2022/05/05	1.1	85.22	1.6	85.56	84.80	-0.5	4,818	-0.01%
2022/05/04	0.3	84.17	2	84.05	84.20	-1.7	5,006	-0.03%
2022/05/03	13	82.88	11.5	82.92	82.20	1.6	5,198	0.03%
2022/04/29	0.1	84.36	0.6	83.81	83.90	-0.5	5,409	-0.01%
2022/04/28	4.1	82.31	3.3	83.32	82.20	0.9	5,749	0.01%
2022/04/27	1.1	82.60	4.4	81.40	82.70	-3.2	6,286	-0.05%
2022/04/26	0.9	83.73	1.3	84.48	84.00	-0.3	6,497	-0.01%
2022/04/25	1.5	85.11	1	85.77	84.90	0.6	6,761	0.01%
2022/04/22	1.1	90.34	1.1	89.61	90.00	0	6,862	0.00%
2022/04/21	1	90.30	6.1	89.27	90.70	-5.1	6,994	-0.07%
2022/04/20	1	89.00	1.8	89.32	88.80	-0.8	7,235	-0.01%
2022/04/19	2	90.10	1.3	90.05	89.50	0.7	7,521	0.01%
2022/04/18	1	88.40	0.9	88.94	89.40	0.1	7,697	0.00%
2022/04/15	2	90.05	6.2	90.14	90.00	-4.2	7,874	-0.05%
2022/04/14	0	0.00	0.5	92.75	91.60	-0.5	8,216	-0.01%
2022/04/13	2	93.65	2	93.54	93.00	0	8,534	0.00%
2022/04/12	7.2	91.92	6.4	91.95	92.20	0.8	8,918	0.01%
2022/04/11	39	92.71	35.9	92.71	92.20	3.1	9,177	0.03%
2022/04/08	7	97.29	3.1	96.70	97.90	3.9	9,375	0.04%
2022/04/07	3.1	98.03	4	98.98	95.80	-0.9	9,726	-0.01%
2022/04/06	10	99.83	10	99.93	99.10	0	9,824	0.00%
2022/04/01	6	98.92	19	98.22	99.80	-13	9,809	-0.13%
2022/03/31	10.2	100.38	11	100.34	99.20	-0.8	9,798	-0.01%
2022/03/30	43.5	101.89	27	102.34	100.50	16.5	9,761	0.17%
2022/03/29	9	98.82	9	98.94	97.70	0	9,631	0.00%
2022/03/28	28.3	99.88	31	100.06	99.60	-2.7	9,606	-0.03%
2022/03/25	29.3	99.40	27.1	100.58	98.70	2.2	9,567	0.02%
2022/03/24	13	99.69	13	99.98	100.50	0	9,545	0.00%
2022/03/23	39	99.91	48.4	99.98	98.50	-9.4	9,511	-0.10%
2022/03/22	48.2	99.73	37.7	99.20	99.60	10.5	9,463	0.11%
2022/03/21	150	95.55	16	94.96	95.30	134	9,324	1.44%	大買/鉅額交易
2022/03/18	10	93.55	10.1	93.74	93.80	-0.1	9,317	0.00%
2022/03/17	18	93.94	8	93.39	94.90	10	9,330	0.11%
2022/03/16	10.1	91.16	10	91.64	90.20	0.1	9,352	0.00%
2022/03/15	18.4	89.66	19.9	89.82	89.60	-1.5	9,388	-0.02%
2022/03/14	18	91.88	16.1	92.36	91.10	1.9	9,361	0.02%
2022/03/11	3	93.93	3	94.50	93.80	0	9,289	0.00%
2022/03/10	17.9	96.75	18.2	96.78	95.90	-0.3	9,254	0.00%
2022/03/09	12.3	93.64	9.1	94.02	93.30	3.1	9,190	0.03%
2022/03/08	23.8	94.51	33.5	95.20	93.00	-9.6	9,162	-0.11%
2022/03/07	25	95.58	72.9	96.00	95.10	-47.9	9,086	-0.53%
2022/03/04	39	100.81	37.8	101.12	99.70	1.2	9,017	0.01%
2022/03/03	140.1	106.13	70.1	106.26	103.50	70	8,945	0.78%	大買/
2022/03/02	104.5	100.24	102.5	98.09	102.50	2	8,672	0.02%	大買/大賣/
2022/03/01	19.7	101.31	20.7	101.89	101.00	-0.9	8,456	-0.01%
2022/02/25	9	96.19	10.1	96.41	96.00	-1.1	8,334	-0.01%
2022/02/24	18.8	93.63	20.4	93.98	93.50	-1.6	8,297	-0.02%
2022/02/23	18.2	97.19	17.7	97.82	98.00	0.5	8,290	0.01%
2022/02/22	37	96.90	36.3	97.12	96.80	0.7	8,264	0.01%
2022/02/21	19	99.69	95.7	99.32	99.30	-76.7	8,203	-0.93%
2022/02/18	18.7	100.96	26	100.30	101.00	-7.3	8,163	-0.09%
2022/02/17	29.4	101.53	181.1	101.40	101.00	-151.7	8,069	-1.88%	大賣/鉅額交易
2022/02/16	14.6	105.29	20	104.98	103.50	-5.4	8,012	-0.07%
2022/02/15	13.9	102.28	4.9	102.86	102.00	9	7,914	0.11%
2022/02/14	43	103.05	63.9	104.72	102.00	-20.9	7,811	-0.27%
2022/02/11	47.5	109.02	25.3	110.28	113.00	22.1	7,623	0.29%
2022/02/10	72.3	112.55	61	113.50	111.00	11.3	7,344	0.15%
2022/02/09	305.6	112.05	249.4	112.78	114.00	56.2	6,844	0.82%	大買/大賣/
2022/02/08	57	100.57	17	100.78	104.00	40	6,451	0.62%
2022/02/07	15.6	98.05	64.1	97.27	97.20	-48.6	6,286	-0.77%
2022/01/26	14	95.44	25	96.21	96.50	-11	6,205	-0.18%
2022/01/25	45	97.44	28.8	98.56	94.50	16.3	6,027	0.27%
2022/01/24	11.2	100.17	12.3	100.50	102.00	-1.1	5,833	-0.02%
2022/01/21	70.4	103.74	77.3	108.85	102.50	-6.9	5,622	-0.12%
2022/01/20	153.4	110.02	111.3	106.21	111.50	42.1	5,282	0.80%	大買/大賣/
2022/01/19	48.5	103.44	51.2	100.66	105.00	-2.7	4,752	-0.06%
2022/01/18	39.5	103.58	44	100.34	101.50	-4.6	4,541	-0.10%
2022/01/17	65	96.52	62	96.48	97.50	3	4,314	0.07%
2022/01/14	38	97.13	70.1	97.25	97.10	-32.1	4,195	-0.76%
2022/01/13	140	100.38	136.4	101.45	98.40	3.6	4,064	0.09%	大買/大賣/
2022/01/12	111.3	103.25	82.8	103.39	106.50	28.5	3,814	0.75%	大買/
2022/01/11	67	98.73	68.6	99.31	97.00	-1.6	3,521	-0.05%
2022/01/10	102	98.57	101	98.38	99.00	1	3,340	0.03%	大買/
2022/01/07	191.1	102.72	88.2	103.34	102.50	102.9	3,155	3.26%	大買/鉅額交易
2022/01/06	167.6	99.54	67.7	99.58	103.00	99.8	2,799	3.57%	大買/
2022/01/05	160.1	98.21	183.7	99.04	98.80	-23.6	2,471	-0.96%	大買/大賣/
2022/01/04	72.2	94.69	54.5	95.53	99.60	17.6	2,082	0.85%
2022/01/03	125.2	92.75	242.5	93.53	91.90	-117.2	1,808	-6.48%	大買/大賣/鉅額交易
2021/12/30	43.6	85.04	54.1	86.67	88.00	-10.5	1,561	-0.67%
2021/12/29	11	81.96	13.2	81.28	83.60	-2.2	1,193	-0.19%
2021/12/27	3	75.23	0.1	75.09	75.80	2.9	1,047	0.27%
2021/12/24	1	74.90	0.9	75.18	74.30	0.1	1,040	0.01%
2021/12/22	0	0.00	0.1	74.50	74.10	-0.1	1,028	-0.01%
2021/12/21	0	0.00	0	74.50	74.10	0	1,020	0.00%
2021/12/20	2	73.75	1.5	74.16	73.40	0.5	1,017	0.05%
2021/12/17	4	74.50	5.7	74.80	74.20	-1.7	1,005	-0.17%
2021/12/16	27	78.56	1.4	76.91	76.40	25.6	976	2.62%
2021/12/15	5	77.34	4	77.60	77.00	1	946	0.11%
2021/12/14	10	77.66	9	77.49	77.60	1	931	0.11%
2021/12/13	8	78.75	7.3	78.95	78.30	0.7	901	0.07%
2021/12/10	1	81.60	3.6	81.94	81.00	-2.6	864	-0.30%
2021/12/09	4	78.60	6.8	78.52	79.70	-2.8	800	-0.35%
2021/12/08	2.6	76.99	2.3	77.42	76.10	0.3	733	0.04%
2021/12/07	0	0.00	0.2	71.80	72.00	-0.2	690	-0.03%
2021/12/06	0.5	71.31	1	71.70	72.00	-0.5	688	-0.07%
2021/12/03	0	70.60	0	71.30	71.10	0	688	0.00%
2021/12/02	1	70.80	1	71.37	70.50	0	688	0.00%
2021/12/01	1	72.70	0.2	72.82	72.60	0.8	679	0.12%
2021/11/29	2	68.60	2.1	68.88	70.20	-0.1	656	-0.02%
2021/11/26	0	0.00	0.2	70.38	69.80	-0.2	649	-0.03%
2021/11/25	0.1	72.90	0	0.00	72.20	0.1	637	0.02%
2021/11/24	5.2	72.02	5	72.78	71.80	0.2	639	0.03%
2021/11/23	4	73.27	4	73.85	72.60	0	645	0.00%
2021/11/22	6	75.63	4	75.48	74.30	2	625	0.32%
2021/11/19	3	72.13	3	72.43	73.70	0	571	0.00%
2021/11/16	2	71.10	2	71.50	70.00	0	533	0.00%
2021/11/15	5	72.50	5	74.06	71.40	0	520	0.00%
2021/11/12	2	69.65	2	69.85	71.30	0	492	0.00%
2021/11/11	16	71.56	54	71.24	67.90	-38	461	-8.23%
2021/11/10	25	69.95	4	70.33	69.50	21	405	5.18%
2021/11/09	2	69.35	2	68.80	69.30	0	390	0.00%
2021/11/08	2	69.15	2	68.90	69.10	0	381	0.00%
2021/11/05	10	69.37	10	68.60	69.40	0	370	0.00%
2021/11/04	10	68.65	25	68.24	68.60	-15	348	-4.30%
2021/11/03	6	66.45	6	66.58	67.00	0	322	0.00%
2021/11/02	21	64.70	7	64.90	63.40	14	292	4.78%
2021/11/01	4	63.80	9	63.92	63.50	-5	280	-1.78%
2021/10/27	1	63.40	1	63.60	64.50	0	272	0.00%
2021/10/26	17	63.24	12	63.71	63.20	5	260	1.92%
2021/10/25	20	63.29	4	62.73	63.00	16	246	6.48%
2021/10/21	0	0.00	0	58.70	58.10	0	202	0.00%
2021/10/20	0	55.70	0	0.00	56.90	0	199	0.00%
2021/10/12	1	56.70	1	57.00	56.40	0	209	0.00%
2021/10/06	4	52.55	0	0.00	52.50	4	213	1.88%
2021/10/05	14	52.45	0	0.00	53.30	14	218	6.42%
2021/10/04	16	53.27	0	0.00	53.00	16	220	7.27%
2021/10/01	7	54.73	0	0.00	54.80	7	220	3.18%
2021/09/29	10	56.43	0	0.00	56.30	10	228	4.37%
2021/09/28	6	56.98	0	0.00	57.10	6	228	2.63%
2021/09/27	3	57.07	0	0.00	57.20	3	229	1.31%
2021/09/22	7	57.19	0	0.00	57.20	7	233	3.00%
2021/09/15	10	57.59	7	57.20	57.80	3	238	1.26%
2021/09/13	1	57.20	1	57.30	57.20	0	238	0.00%
2021/09/08	16	56.16	2	56.40	55.70	14	236	5.92%
2021/09/07	15	56.72	0	0.00	57.00	15	233	6.43%
2021/08/31	14	58.44	8	58.40	58.20	6	224	2.67%
2021/08/30	1	58.10	0	59.40	59.00	1	224	0.44%
2021/08/27	8	61.90	0	0.00	62.30	8	218	3.66%
2021/08/20	2	58.75	0	0.00	59.30	2	208	0.96%
2021/08/19	4	59.03	0	0.00	58.90	4	208	1.92%
2021/08/11	2	61.40	2	61.75	60.90	0	212	0.00%
2021/08/04	0	0.00	0	62.00	61.10	0	228	0.00%
2021/08/03	0	59.30	0	0.00	61.00	0	235	0.00%
2021/07/23	0	0.00	0	61.80	61.00	0	258	0.00%
2021/07/16	0	60.20	0	0.00	61.30	0	307	0.00%
2021/07/12	0	0.00	2	60.40	60.40	-2	348	-0.58%
2021/07/09	0	59.40	0	61.30	61.10	0	358	0.00%
2021/07/08	0	59.78	0	0.00	61.00	0	376	0.00%
2021/07/07	1	61.40	1	61.70	61.20	0	399	0.00%
2021/07/06	0	56.00	0	0.00	60.60	0	412	0.00%
2021/07/02	0	57.30	0	0.00	58.60	0	451	0.00%
2021/06/29	0	0.00	16	59.48	59.70	-16	551	-2.90%
2021/06/25	0	0.00	0	59.80	59.20	0	599	0.00%
2021/06/23	0	57.00	0	0.00	58.40	0	598	0.00%
2021/06/22	0	57.10	0	0.00	57.90	0	600	0.00%
2021/06/18	1	59.10	0	0.00	59.10	1	606	0.16%
2021/06/17	0	0.00	0	61.50	59.40	0	608	0.00%
2021/06/16	1	58.80	0	0.00	58.80	1	613	0.16%
2021/06/10	0	0.00	0	59.00	58.90	0	620	0.00%
2021/06/07	0	57.80	0	0.00	59.00	0	638	0.00%
2021/06/03	0	0.00	1	58.80	59.80	-1	654	-0.15%
2021/06/02	7	60.31	25	59.70	58.50	-18	704	-2.56%
2021/06/01	23	58.57	2	59.55	59.20	21	717	2.93%
2021/05/27	0	55.00	0	0.00	55.80	0	732	0.00%
2021/05/25	0	55.10	0	0.00	56.70	0	740	0.00%
2021/05/20	3	56.30	0	0.00	55.20	3	751	0.40%
2021/05/19	13	55.17	1	55.60	55.50	12	754	1.59%
2021/05/18	0	55.00	0	0.00	55.00	0	756	0.00%
2021/05/17	0	0.00	2	50.65	51.30	-2	765	-0.26%
2021/05/14	0	54.60	1	56.00	55.40	-1	762	-0.13%
2021/05/13	0	0.00	2	55.95	55.10	-2	762	-0.26%
2021/05/12	3	54.77	0	57.70	56.10	3	761	0.39%
2021/05/11	0	60.70	16	59.04	59.40	-16	757	-2.11%
2021/05/06	0	0.00	0	61.30	61.00	0	754	0.00%
2021/05/04	0	61.70	0	0.00	60.90	0	756	0.00%
2021/04/29	30	65.95	0	0.00	65.70	30	739	4.05%
2021/04/26	0	66.00	0	0.00	65.70	0	721	0.00%
2021/04/22	1	66.20	1	66.50	64.90	0	712	0.00%
2021/04/19	0	0.00	1	65.40	65.40	-1	662	-0.15%
2021/04/16	0	0.00	52	65.44	65.70	-52	672	-7.73%
2021/04/15	50	66.02	1	65.50	66.00	49	666	7.35%
2021/04/12	0	0.00	1	66.00	65.90	-1	618	-0.16%
2021/04/08	11	65.50	15	66.13	65.30	-4	591	-0.68%
2021/04/07	7	65.44	19	65.49	65.60	-12	562	-2.13%
2021/04/06	19	64.86	11.1	64.15	64.50	8	526	1.51%
2021/03/31	9	61.28	8	61.49	61.30	1	466	0.21%
2021/03/19	2	56.70	1	56.40	56.50	1	434	0.23%
2021/03/18	0	0.00	3	57.73	57.60	-3	435	-0.69%
2021/03/16	0	0.00	5	57.66	57.50	-5	471	-1.06%
2021/03/11	3	57.87	6	57.48	58.00	-3	499	-0.60%
2021/03/10	0	0.00	1	58.20	58.00	-1	502	-0.20%
2021/03/09	1	58.50	7	57.99	58.70	-6	514	-1.17%
2021/03/08	18.1	61.19	27	60.27	59.70	-8.9	518	-1.72%
2021/03/05	39	59.76	5	59.50	59.50	34	481	7.06%
2021/02/26	0	0.00	0	57.95	57.80	0	639	0.00%
2021/02/25	2	58.00	2	57.70	57.70	0	658	0.00%
2021/02/24	0	56.50	0	0.00	57.30	0	695	0.00%
2021/02/17	15	56.81	0	0.00	56.80	15	891	1.68%
2021/02/02	0	0.00	14	54.51	55.10	-14	882	-1.59%
2021/02/01	0	52.10	0	53.90	53.70	0	874	0.00%
2021/01/29	0	0.00	19	54.15	53.90	-19	874	-2.17%
2021/01/27	0	0.00	0	54.10	54.10	0	864	0.00%
2021/01/26	0	52.53	0	54.50	53.50	0	861	0.00%
2021/01/25	0	51.30	0	53.10	53.60	0	857	0.00%
2021/01/22	0	51.10	0	0.00	52.40	0	853	0.00%
2021/01/21	0	51.15	0	0.00	52.10	0	851	0.00%
2021/01/19	3	52.73	0	0.00	52.70	3	844	0.36%
2021/01/13	0	0.00	0	57.30	52.40	0	856	0.00%
2021/01/11	0	51.90	2	52.90	52.10	-2	849	-0.24%
2021/01/08	0	0.00	3	53.93	53.90	-3	835	-0.36%
2021/01/06	0	0.00	0	55.53	54.20	0	828	0.00%
2021/01/05	0	0.00	1	56.50	55.70	-1	823	-0.12%
2020/12/31	0	0.00	0	58.00	54.70	0	826	0.00%
2020/12/29	10	54.55	0	55.10	54.10	10	839	1.19%
2020/12/28	10	54.80	0	0.00	54.90	10	839	1.19%
2020/12/25	10	54.70	0	0.00	54.60	10	838	1.19%
2020/12/11	0	0.00	1	55.30	55.20	-1	813	-0.12%
2020/12/10	6	56.70	6	58.18	56.70	0	795	0.00%
2020/12/09	0	0.00	2	58.60	58.60	-2	776	-0.26%
2020/12/08	0	0.00	1	57.40	58.10	-1	764	-0.13%
2020/12/04	2	57.25	2	57.00	57.00	0	741	0.00%
2020/12/02	2	58.75	0	0.00	58.60	2	749	0.27%
2020/12/01	1	59.90	0	0.00	59.40	1	739	0.14%
2020/11/30	3	59.93	6	60.40	59.90	-3	730	-0.41%
2020/11/27	137	60.88	137	60.91	59.40	0	696	0.00%	大買/大賣/
2020/11/26	1	57.70	4	57.73	57.40	-3	564	-0.53%
2020/11/25	3	56.53	0	0.00	57.00	3	549	0.55%
2020/11/24	6	57.18	3	58.10	56.70	3	538	0.56%
2020/11/23	1	57.50	1	58.50	57.60	0	515	0.00%
2020/11/20	6	57.57	2	58.35	58.30	4	475	0.84%
2020/11/19	0	0.00	1	57.20	57.20	-1	344	-0.29%
2020/10/29	0	0.00	2	48.05	48.70	-2	280	-0.71%
2020/10/27	0	0.00	2	49.10	49.80	-2	280	-0.71%
2020/10/22	5	51.38	1	51.40	50.50	4	285	1.40%
2020/09/10	0	51.90	0	0.00	51.80	0	365	0.00%
2020/09/07	5	53.18	5	53.86	53.90	0	347	0.00%
2020/08/31	0	0.00	1	51.30	51.40	-1	339	-0.29%
2020/07/21	6	51.32	4	52.20	52.40	2	391	0.51%
2020/07/15	1	50.60	0	0.00	50.60	1	447	0.22%
2020/07/09	1	50.50	0	0.00	50.50	1	488	0.20%
2020/07/03	0	0.00	5	49.50	49.30	-5	482	-1.04%
2020/07/02	0	0.00	11	49.09	49.15	-11	484	-2.27%
2020/06/22	0	0.00	4	49.00	48.30	-4	536	-0.75%
2020/06/09	10	48.20	0	0.00	47.65	10	591	1.69%
2020/06/08	10	48.70	0	0.00	48.50	10	599	1.67%
2020/06/04	0	0.00	5	47.60	47.65	-5	593	-0.84%
2020/06/03	5	47.30	0	0.00	47.55	5	597	0.84%
2020/04/30	1	48.90	0	0.00	49.20	1	538	0.19%
2020/04/29	0	0.00	5	48.85	48.85	-5	540	-0.92%
2020/04/28	5	48.40	0	0.00	48.25	5	535	0.93%
2020/04/22	4	48.45	4	48.40	48.45	0	526	0.00%
2020/04/20	2	49.50	2	50.70	49.50	0	502	0.00%
2020/04/17	0	0.00	2	48.03	50.00	-2	453	-0.44%
2020/04/16	1	45.60	0	0.00	45.50	1	401	0.25%
2020/03/26	2	42.75	3	43.42	44.20	-1	386	-0.26%
2020/03/25	1	41.95	1	42.20	41.95	0	374	0.00%
2020/03/17	0	0.00	10	35.50	37.00	-10	355	-2.82%
2020/03/13	1	41.75	0	0.00	42.05	1	353	0.28%
2020/03/12	1	47.00	0	0.00	46.35	1	352	0.28%
2020/02/17	0	0.00	11.3	53.31	53.40	-11.3	423	-2.67%
2020/02/14	0	0.00	5	53.80	53.70	-5	430	-1.16%
2020/02/13	0	0.00	5	53.50	53.50	-5	439	-1.14%
2020/02/12	0	0.00	10	53.37	53.50	-10	470	-2.13%
2020/02/10	0	0.00	5	53.50	53.10	-5	477	-1.05%
2020/02/04	0	0.00	1	53.50	53.40	-1	505	-0.20%
2020/02/03	1	52.00	0	0.00	52.20	1	515	0.19%
2020/01/30	1	55.00	0	0.00	55.00	1	518	0.19%
2020/01/13	10	59.40	2	59.30	59.40	8	570	1.40%
2020/01/08	0	0.00	3	59.50	59.30	-3	632	-0.47%
2020/01/07	1	60.00	0	0.00	60.00	1	647	0.15%
2019/12/31	2	62.60	1	62.10	62.10	1	747	0.13%
2019/12/30	0	0.00	1	61.50	61.50	-1	743	-0.13%
2019/12/12	1	61.50	0	0.00	61.10	1	899	0.11%
2019/12/11	4	61.60	0	0.00	61.60	4	908	0.44%
2019/12/10	6	62.20	0	0.00	62.20	6	922	0.65%
2019/12/09	0	0.00	5	64.50	62.80	-5	932	-0.54%
2019/12/06	5	63.56	1	63.60	63.70	4	922	0.43%
2019/12/04	0	0.00	2	62.00	62.00	-2	913	-0.22%
2019/12/02	2	61.00	0	0.00	61.00	2	934	0.21%
2019/11/28	0	0.00	5	62.00	61.70	-5	1,016	-0.49%
2019/11/18	0	0.00	5	61.60	61.60	-5	1,471	-0.34%
2019/11/14	0	0.00	1	62.40	62.00	-1	1,474	-0.07%
2019/11/11	1	57.30	8	58.74	58.90	-7	1,491	-0.47%
2019/11/07	1	60.50	3	61.07	60.20	-2	1,516	-0.13%
2019/11/06	40	61.62	40	62.08	61.50	0	1,512	0.00%
2019/11/01	0	0.00	1	61.80	61.60	-1	1,500	-0.07%
2019/10/31	1	60.60	0	0.00	60.60	1	1,501	0.07%
2019/10/24	2	63.10	0	0.00	63.00	2	1,470	0.14%
2019/10/22	2	63.40	4	62.80	63.30	-2	1,440	-0.14%
2019/10/21	11	62.09	0	0.00	61.80	11	1,430	0.77%
2019/10/17	0	0.00	24	60.99	62.90	-24	1,415	-1.70%
2019/10/16	6	58.48	8	58.94	58.70	-2	1,384	-0.14%
2019/10/15	0	0.00	5	57.90	58.00	-5	1,376	-0.36%
2019/10/14	5	58.60	38	57.72	57.00	-33	1,359	-2.43%
2019/10/09	6	60.72	17	60.67	60.60	-11	1,327	-0.83%
2019/10/08	0	0.00	4	61.20	61.00	-4	1,320	-0.30%
2019/10/07	44	63.22	0	0.00	62.20	44	1,306	3.37%
2019/10/03	0	0.00	18	67.03	66.40	-18	1,278	-1.41%
2019/10/02	27	67.59	8	67.45	67.90	19	1,263	1.50%
2019/09/27	1	65.50	24	65.50	65.80	-23	1,256	-1.83%
2019/09/26	0	0.00	1	67.50	66.70	-1	1,254	-0.08%
2019/09/25	1	66.00	43	66.35	66.80	-42	1,253	-3.35%
2019/09/24	26	68.05	4	69.20	67.50	22	1,249	1.76%
2019/09/23	0	0.00	4	69.70	69.80	-4	1,207	-0.33%
2019/09/20	0	0.00	6	70.07	70.00	-6	1,212	-0.49%
2019/09/19	2	70.20	0	0.00	70.20	2	1,205	0.17%
2019/09/18	1	70.20	0	0.00	70.20	1	1,200	0.08%
2019/09/16	0	0.00	5	70.42	69.90	-5	1,175	-0.43%
2019/09/12	30	71.84	25	72.45	71.60	5	1,164	0.43%
2019/09/11	27	72.35	0	0.00	72.40	27	1,152	2.34%
2019/09/10	0	0.00	1	71.30	71.10	-1	1,161	-0.09%
2019/09/06	0	0.00	25	72.21	72.20	-25	1,154	-2.17%
2019/09/03	1	72.30	39	72.65	71.20	-38	1,120	-3.39%
2019/09/02	85	74.87	0	0.00	74.80	85	1,081	7.86%
2019/08/30	0	0.00	10	75.64	75.00	-10	1,043	-0.96%
2019/08/29	2	75.25	7	75.26	74.30	-5	1,019	-0.49%
2019/08/28	0	0.00	31	79.13	76.80	-31	964	-3.22%
2019/08/27	14	81.03	21	82.01	80.70	-7	915	-0.76%
2019/08/26	9	80.00	22	77.35	79.60	-13	841	-1.54%
2019/08/23	89	80.61	14	79.59	78.60	75	782	9.58%
2019/08/22	0	0.00	7	76.51	77.20	-7	674	-1.04%
2019/08/21	16	75.09	2	75.00	75.00	14	625	2.24%
2019/08/19	8	73.11	0	0.00	72.80	8	618	1.29%
2019/08/16	9	72.60	0	0.00	72.50	9	621	1.45%
2019/08/14	0	0.00	0.3	74.00	73.20	-0.3	624	-0.05%
2019/08/13	0	0.00	22.2	74.29	74.00	-22.2	613	-3.62%
2019/08/12	20	72.40	12	72.30	72.90	8	601	1.33%
2019/08/08	3	68.60	5	69.06	70.20	-2	634	-0.32%
2019/08/07	17	68.54	0	0.00	68.20	17	692	2.45%
2019/08/06	1	67.50	0	0.00	68.00	1	736	0.14%
2019/08/05	0	0.00	4	68.50	69.00	-4	757	-0.53%
2019/08/02	3	71.00	5	70.00	70.00	-2	763	-0.26%
2019/08/01	5	72.20	1	72.00	72.20	4	772	0.52%
2019/07/30	0	0.00	1	72.10	71.00	-1	774	-0.13%
2019/07/29	0	0.00	15	71.87	72.00	-15	784	-1.91%
2019/07/24	0	0.00	29	71.45	71.40	-29	843	-3.44%
2019/07/23	40	71.43	0	0.00	71.30	40	872	4.59%
2019/07/22	2	71.80	5	71.70	71.20	-3	881	-0.34%
2019/07/19	9	71.59	0	0.00	71.60	9	895	1.01%
2019/07/18	0.2	71.00	0	0.00	71.00	0.2	901	0.02%
2019/07/15	0.2	72.40	19	72.55	72.80	-18.8	915	-2.05%
2019/07/12	8.2	72.48	0	0.00	72.10	8.2	928	0.88%
2019/07/09	0	0.00	2	73.30	74.10	-2	940	-0.21%
2019/07/08	0	0.00	7	72.70	72.80	-7	949	-0.74%
2019/07/04	0	0.00	1	72.80	72.40	-1	1,015	-0.10%
2019/06/28	0	0.00	1	71.40	71.60	-1	1,081	-0.09%
2019/06/26	2	71.50	0	0.00	71.50	2	1,135	0.18%
2019/06/25	1	71.40	0	0.00	70.20	1	1,149	0.09%
2019/06/18	10	71.60	1	70.80	69.60	9	1,375	0.65%
2019/06/17	0	0.00	22	68.64	69.10	-22	1,475	-1.49%
2019/06/14	24	68.03	0	0.00	68.10	24	1,709	1.40%
2019/06/11	2	67.65	18	67.79	67.40	-16	1,967	-0.81%
2019/06/10	8	67.80	3	67.60	68.20	5	1,994	0.25%
2019/06/05	1	67.90	0	0.00	67.10	1	2,138	0.05%
2019/06/04	1	68.50	0	0.00	68.60	1	2,170	0.05%
2019/05/31	3	70.20	0	0.00	69.80	3	2,265	0.13%
2019/05/27	0	0.00	2	66.80	66.70	-2	2,321	-0.09%
2019/05/23	0	0.00	2	69.70	69.70	-2	2,410	-0.08%
2019/05/22	2	72.80	0	0.00	71.10	2	2,476	0.08%
2019/05/20	0	0.00	9	70.70	70.80	-9	2,648	-0.34%
2019/05/17	7	70.60	7	70.99	70.60	0	2,681	0.00%
2019/05/16	0	0.00	68	74.12	70.60	-68	2,749	-2.47%
2019/05/15	62	75.56	84	73.86	74.70	-22	2,724	-0.81%
2019/05/14	0	0.00	1	69.80	70.00	-1	2,692	-0.04%
2019/05/13	12	69.05	3	69.27	70.20	9	2,692	0.33%
2019/05/09	1	64.90	0	0.00	65.00	1	2,675	0.04%
2019/05/06	1	68.00	0	0.00	67.90	1	2,699	0.04%
2019/05/03	1	70.10	0	0.00	70.00	1	2,709	0.04%
2019/05/02	2	68.70	0	0.00	68.30	2	2,732	0.07%
2019/04/30	2	68.40	4	68.50	68.50	-2	2,727	-0.07%
2019/04/29	2	69.30	97	70.02	68.10	-95	2,719	-3.49%
2019/04/26	2	73.50	0	0.00	72.60	2	2,768	0.07%
2019/04/25	7	73.69	0	0.00	73.80	7	2,781	0.25%
2019/04/24	1	75.00	0	0.00	75.00	1	2,781	0.04%
2019/04/16	1	77.50	2	77.30	77.40	-1	2,913	-0.03%
2019/04/15	2	77.75	28	78.15	78.00	-26	2,917	-0.89%
2019/04/12	20	77.20	4	77.75	77.20	16	2,948	0.54%
2019/04/11	22	78.21	0	0.00	78.10	22	2,997	0.73%
2019/04/10	3	77.00	200	76.93	77.10	-197	2,984	-6.60%	大賣/鉅額交易
2019/04/09	5	79.94	113	80.14	79.00	-108	2,976	-3.63%	大賣/鉅額交易
2019/04/08	44	80.04	1	80.10	80.80	43	3,075	1.40%
2019/04/03	2	82.40	0	0.00	80.00	2	3,084	0.06%
2019/04/02	0	0.00	1	79.60	80.00	-1	3,087	-0.03%
2019/04/01	0	0.00	15	79.77	78.10	-15	3,093	-0.48%
2019/03/29	27	80.30	20	79.75	79.80	7	3,086	0.23%
2019/03/28	2	79.50	1	78.50	78.50	1	3,153	0.03%
2019/03/27	3	79.50	4	78.78	80.10	-1	3,280	-0.03%
2019/03/26	2	79.40	5	79.00	78.40	-3	3,301	-0.09%
2019/03/25	8	76.25	15	76.09	78.00	-7	3,321	-0.21%
2019/03/22	16	79.85	5	82.00	78.30	11	3,458	0.32%
2019/03/21	5	81.06	1	81.20	81.80	4	3,638	0.11%
2019/03/20	21	82.13	19	82.67	82.50	2	3,735	0.05%
2019/03/19	19	83.89	381	84.36	80.60	-362	3,868	-9.36%	大賣/鉅額交易
2019/03/18	375	81.94	10	77.76	82.00	365	3,871	9.43%	大買/鉅額交易
2019/03/15	1	72.80	2	73.85	74.60	-1	3,731	-0.03%
2019/03/14	1	72.20	2	72.25	72.00	-1	3,720	-0.03%
2019/03/13	9	72.57	14	72.44	72.10	-5	3,851	-0.13%
2019/03/12	3	71.67	5	71.88	71.80	-2	3,882	-0.05%
2019/03/11	11	72.67	6	72.67	72.00	5	3,938	0.13%
2019/03/08	17	71.28	2	71.80	71.50	15	3,923	0.38%
2019/03/06	2	70.50	5	69.00	70.50	-3	3,982	-0.08%
2019/03/05	1	67.70	0	0.00	67.70	1	4,050	0.02%
2019/02/27	6	69.28	7	69.39	69.40	-1	4,219	-0.02%
2019/02/26	2	70.50	3	69.50	69.50	-1	4,292	-0.02%
2019/02/25	3	71.00	1	70.60	69.40	2	4,427	0.05%
2019/02/22	8	71.94	5	73.06	71.30	3	4,591	0.07%
2019/02/21	5	72.12	5	71.88	72.40	0	4,850	0.00%
2019/02/20	5	72.30	2	72.30	71.50	3	4,953	0.06%
2019/02/19	1	68.50	12	68.28	67.60	-11	4,877	-0.23%
2019/02/18	1	67.30	101	66.01	67.30	-100	4,873	-2.05%	大賣/
2019/02/15	5	66.06	106	68.57	67.30	-101	4,934	-2.05%	大賣/鉅額交易
2019/02/14	0	0.00	78	65.03	65.00	-78	4,871	-1.60%
2019/02/13	0	0.00	78	64.21	64.00	-78	4,903	-1.59%
2019/02/12	0	0.00	1	65.30	65.40	-1	4,980	-0.02%
2019/01/24	9	63.29	3	63.87	63.60	6	5,069	0.12%
2019/01/23	0	0.00	5	61.90	62.90	-5	5,059	-0.10%
2019/01/22	5	61.10	2	61.70	61.10	3	5,020	0.06%
2019/01/21	0	0.00	11	63.28	62.80	-11	5,004	-0.22%
2019/01/18	15	62.47	15	61.87	62.40	0	4,996	0.00%
2019/01/17	16	63.41	3	63.70	63.10	13	4,931	0.26%
2019/01/11	4	64.73	8	64.95	64.80	-4	4,910	-0.08%
2019/01/10	1	67.20	1	67.60	67.10	0	4,856	0.00%
2019/01/09	2	69.50	2	69.40	69.20	0	4,819	0.00%
2019/01/08	1	67.50	1	68.00	68.00	0	4,767	0.00%
2019/01/07	0	0.00	2	66.80	66.40	-2	4,752	-0.04%
2019/01/04	18	65.40	0	0.00	65.00	18	4,733	0.38%
2019/01/03	8	70.66	9	70.26	66.90	-1	4,695	-0.02%
2018/12/28	0	0.00	15	69.77	69.70	-15	4,624	-0.32%
2018/12/27	0	0.00	2	71.50	70.50	-2	4,606	-0.04%
2018/12/26	6	67.77	5	68.60	67.10	1	4,490	0.02%
2018/12/25	161	69.79	1	69.20	68.10	160	4,470	3.58%	大買/鉅額交易
2018/12/24	27	71.70	7	71.06	72.00	20	4,429	0.45%
2018/12/22	1	71.10	1	70.60	70.60	0	4,408	0.00%
2018/12/21	22	67.79	2	71.40	71.10	20	4,394	0.46%
2018/12/20	5	74.52	4	73.83	69.80	1	4,300	0.02%
2018/12/19	77	72.57	5	72.34	72.80	72	4,158	1.73%
2018/12/18	5	73.50	7	73.17	72.30	-2	4,112	-0.05%
2018/12/17	1	74.70	43	74.13	73.50	-42	4,040	-1.04%
2018/12/14	13	79.01	29.2	78.45	79.00	-16.2	3,861	-0.42%
2018/12/13	30	76.87	20	74.60	77.90	10	3,601	0.28%
2018/12/12	38	76.63	544	77.63	76.40	-506	3,448	-14.67%	大賣/鉅額交易
2018/12/11	527	76.28	8	74.01	76.30	519	3,192	16.26%	大買/鉅額交易
2018/12/10	6	68.78	3	69.40	69.40	3	2,949	0.10%
2018/12/07	6	68.33	6	69.15	69.20	0	2,920	0.00%
2018/12/06	1	71.90	53	70.93	67.00	-52	2,865	-1.81%
2018/12/05	3	69.50	7	71.19	71.10	-4	2,716	-0.15%
2018/12/04	4	69.75	1	70.60	70.60	3	2,659	0.11%
2018/12/03	53	69.21	4	70.25	68.90	49	2,570	1.91%
2018/11/29	4	69.20	2	69.50	69.60	2	2,394	0.08%
2018/11/28	2	70.40	0	0.00	68.50	2	2,295	0.09%
2018/11/27	28	71.81	27	71.97	71.70	1	2,196	0.05%
2018/11/23	0	0.00	2	68.00	69.90	-2	1,990	-0.10%
2018/11/22	4	70.50	2	68.50	68.50	2	1,901	0.11%
2018/11/21	1	69.90	23	67.15	68.70	-22	1,740	-1.26%
2018/11/20	3	67.17	7	67.91	68.80	-4	1,533	-0.26%
2018/11/19	28	62.03	2	64.00	64.80	26	1,195	2.17%
2018/11/14	2	58.35	5	58.08	57.90	-3	904	-0.33%
2018/11/13	3	54.60	7	55.06	56.70	-4	793	-0.50%
2018/11/12	3	55.60	3	56.07	56.20	0	752	0.00%
2018/11/09	13	56.03	9	56.38	56.10	4	701	0.57%
2018/11/08	29	54.09	0	0.00	54.20	29	604	4.80%
2018/11/06	1	51.40	0	0.00	51.40	1	491	0.20%
2018/11/05	3	51.50	3	52.30	52.50	0	491	0.00%
2018/11/02	2	53.05	2	52.95	51.50	0	486	0.00%
2018/10/31	1	50.60	0	0.00	52.00	1	447	0.22%
2018/10/25	1	48.80	0	0.00	48.25	1	478	0.21%
2018/10/23	2	53.60	1	53.00	52.10	1	467	0.21%
2018/10/18	0	0.00	1	48.15	48.05	-1	518	-0.19%
2018/10/15	0	0.00	1	49.20	48.50	-1	553	-0.18%
2018/10/09	2	49.30	3	48.25	49.40	-1	554	-0.18%
2018/09/27	0	0.00	1	52.00	51.60	-1	556	-0.18%
2018/09/25	0	0.00	1	48.20	48.65	-1	540	-0.18%
2018/09/14	1	45.40	4	45.50	45.40	-3	569	-0.53%
2018/09/05	0	0.00	2	48.25	48.15	-2	554	-0.36%
2018/08/28	5	48.29	1	47.90	47.90	4	610	0.66%
2018/08/21	0	0.00	3	48.50	48.30	-3	598	-0.50%
2018/08/20	3	47.80	0	0.00	47.40	3	598	0.50%
2018/08/16	2	48.40	3	48.50	48.40	-1	597	-0.17%
2018/08/15	4	48.89	0	0.00	47.95	4	596	0.67%
2018/08/13	0	0.00	1	48.75	49.15	-1	584	-0.17%
2018/08/08	7	54.37	7	54.29	54.20	0	571	0.00%
2018/08/07	4	53.85	4	53.75	53.70	0	562	0.00%
2018/08/06	4	53.78	4	53.70	53.70	0	558	0.00%
2018/08/03	3	53.60	3	53.50	53.50	0	552	0.00%
2018/08/02	8	54.19	8	53.46	53.40	0	543	0.00%
2018/08/01	2	53.00	13	53.99	54.40	-11	529	-2.08%
2018/07/31	3	52.77	3	52.80	52.80	0	502	0.00%
2018/07/30	8	53.16	11	52.29	52.20	-3	496	-0.60%
2018/07/27	3	53.70	7	53.76	53.40	-4	486	-0.82%
2018/07/26	3	54.23	4	54.80	53.10	-1	470	-0.21%
2018/07/25	6	52.52	2	53.70	53.70	4	432	0.92%
2018/07/23	4	49.95	4	50.00	50.10	0	367	0.00%
2018/07/17	0	0.00	1	48.70	48.70	-1	342	-0.29%
2018/07/16	0	0.00	5	49.50	49.00	-5	339	-1.47%
2018/07/03	0	0.00	1	47.00	46.50	-1	281	-0.35%
2018/06/22	0	0.00	1	45.00	45.00	-1	306	-0.33%
2018/06/11	1	45.45	2	45.55	45.50	-1	291	-0.34%
2018/06/08	1	46.20	0	0.00	45.80	1	285	0.35%
2018/06/06	0	0.00	2	44.40	44.20	-2	256	-0.78%
2018/05/18	0	0.00	2	43.00	42.25	-2	286	-0.70%
2018/05/10	0	0.00	1	41.85	41.90	-1	300	-0.33%
2018/04/27	2	40.10	0	0.00	40.10	2	388	0.52%
2018/04/13	2	43.20	0	0.00	43.20	2	431	0.46%
2018/04/11	0	0.00	3	43.50	43.05	-3	443	-0.68%
2018/04/03	1	44.90	0	0.00	44.70	1	461	0.22%
2018/03/31	3	46.00	0	0.00	45.20	3	473	0.63%
2018/03/30	5	44.65	0	0.00	44.75	5	466	1.07%
2018/03/26	0	0.00	4	43.10	43.00	-4	461	-0.87%
2018/03/21	0	0.00	1	44.45	44.40	-1	471	-0.21%
2018/03/16	0	0.00	1	44.90	44.90	-1	487	-0.21%
2018/02/27	0	0.00	5	46.60	46.35	-5	577	-0.87%
2018/02/12	0	0.00	5	41.74	41.50	-5	575	-0.87%
2018/02/05	0	0.00	11	47.09	47.10	-11	648	-1.70%
2018/01/29	0	0.00	31	50.30	50.20	-31	1,054	-2.94%
2018/01/26	15	51.14	1	50.90	50.70	14	1,047	1.34%
2018/01/24	0	0.00	3	48.90	48.85	-3	1,013	-0.30%
2018/01/19	27	49.72	0	0.00	50.00	27	1,009	2.68%
2018/01/15	0	0.00	25	48.88	48.75	-25	1,006	-2.48%
2018/01/11	0	0.00	22	49.23	48.80	-22	1,007	-2.18%
2018/01/10	16	51.01	0	0.00	50.20	16	1,001	1.60%
2018/01/05	0	0.00	9	50.57	50.90	-9	989	-0.91%