宜特 (3289)-凱基-高美館券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
145.0
漲跌
▼0.5
漲幅
-0.34%
成交量
6,051張
產業
上櫃其他電子類股▼0.13%
337人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宜特 (3289)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	146.00	0	0.00	145.00	0	4,870	0.00%
2024/04/29	6	143.42	6	144.33	145.50	0	4,784	0.00%
2024/04/26	1	131.50	16	132.44	134.00	-15	4,599	-0.33%
2024/04/25	4	123.25	1	123.50	123.50	3	4,520	0.07%
2024/04/24	2	123.50	0	0.00	125.00	2	4,512	0.04%
2024/04/23	1	119.50	2	120.50	120.50	-1	4,505	-0.02%
2024/04/22	2	117.30	1	118.50	117.00	1	4,535	0.02%
2024/04/19	1.1	122.60	2	122.75	122.50	-0.9	4,547	-0.02%
2024/04/18	6	130.08	2	130.00	129.50	4	4,498	0.09%
2024/04/17	2	133.50	6	131.17	134.50	-4	4,462	-0.09%
2024/04/16	7.1	126.21	2	126.00	127.50	5.1	4,403	0.12%
2024/04/15	0.7	134.48	1	140.50	129.50	-0.3	4,360	-0.01%
2024/04/12	4	134.50	13	136.42	138.50	-9	4,187	-0.22%
2024/04/11	3	129.66	0	0.00	127.00	3	4,055	0.07%
2024/04/10	6	131.67	0	0.00	130.00	6	3,983	0.15%
2024/04/09	0	133.25	0	0.00	132.00	0	3,950	0.00%
2024/04/08	3	133.17	6	129.17	133.50	-3	3,914	-0.08%
2024/04/03	7	134.50	9	134.72	132.50	-2	3,837	-0.05%
2024/04/02	1	134.50	5	133.40	132.00	-4	3,768	-0.11%
2024/04/01	0	0.00	13.1	128.42	129.00	-13.1	3,688	-0.36%
2024/03/29	5	124.70	0	0.00	123.50	5	3,630	0.14%
2024/03/26	1	124.38	1	118.50	119.00	0	3,576	0.00%
2024/03/25	4	121.75	2	122.00	122.00	2	3,553	0.06%
2024/03/22	5	119.20	0	0.00	120.50	5	3,557	0.14%
2024/03/21	0.1	119.50	0	0.00	119.00	0.1	3,558	0.00%
2024/03/20	0	120.50	0	0.00	120.00	0	3,571	0.00%
2024/03/19	0	128.50	5	127.20	124.00	-5	3,541	-0.14%
2024/03/18	9	122.83	34	120.78	124.00	-25	3,480	-0.72%
2024/03/15	2	115.75	9	117.78	116.00	-7	3,429	-0.20%
2024/03/14	0.1	115.97	0	0.00	117.00	0.1	3,423	0.00%
2024/03/13	0	120.82	4	122.63	119.00	-4	3,390	-0.12%
2024/03/12	2	127.00	2	128.75	127.00	0	3,337	0.00%
2024/03/11	2	126.00	0	0.00	124.00	2	3,309	0.06%
2024/03/08	4.1	125.73	0	0.00	125.50	4.1	3,264	0.12%
2024/03/07	10	130.50	9	137.28	129.50	1	3,175	0.03%
2024/03/06	4	131.00	2	133.00	135.00	2	3,100	0.06%
2024/03/05	39	133.73	8	133.75	133.50	31	3,043	1.02%
2024/03/04	11	138.18	28	138.16	141.00	-17	2,840	-0.60%
2024/03/01	6	130.00	0	0.00	128.50	6	2,607	0.23%
2024/02/29	4	130.13	1	130.00	131.00	3	2,548	0.12%
2024/02/27	13	128.31	2	129.75	128.00	11	2,481	0.44%
2024/02/26	2	131.50	2	132.75	133.00	0	2,439	0.00%
2024/02/23	0	130.00	1	133.50	130.50	-1	2,410	-0.04%
2024/02/22	4	133.87	21	133.74	134.00	-17	2,349	-0.72%
2024/02/21	10	129.00	2	129.00	126.00	8	2,169	0.37%
2024/02/20	2	126.75	1	124.00	126.50	1	2,056	0.05%
2024/02/19	1	128.00	1	127.00	129.50	0	1,975	0.00%
2024/02/16	13	131.54	2	130.50	131.50	11	1,926	0.57%
2024/02/15	3	127.67	5	133.00	136.00	-2	1,766	-0.11%
2024/02/05	5	124.10	4	126.25	126.00	1	1,597	0.06%
2024/02/02	6	118.74	12.2	122.78	123.00	-6.2	1,456	-0.42%
2024/02/01	8	117.43	6	117.07	117.50	2	1,250	0.16%
2024/01/31	7	107.28	8	107.87	108.50	-1	1,071	-0.09%
2024/01/30	24	106.12	32.3	106.34	106.50	-8.2	972	-0.85%
2024/01/29	0	0.00	1.1	95.13	97.50	-1.1	837	-0.13%
2024/01/26	1	95.09	1	94.30	94.30	0	827	0.00%
2024/01/24	3.1	97.71	1	98.20	98.00	2.1	820	0.26%
2024/01/23	1	97.60	4	97.68	97.70	-3	822	-0.36%
2024/01/22	1	96.80	1	97.60	97.60	0	814	0.00%
2024/01/19	1	95.00	0	0.00	94.20	1	797	0.13%
2024/01/18	0	94.15	0	0.00	93.70	0	781	0.00%
2024/01/17	1	95.61	0	0.00	95.20	1	776	0.13%
2024/01/16	3	97.83	1.2	97.15	96.50	1.8	768	0.24%
2024/01/15	0	93.60	4.1	96.73	98.00	-4.1	730	-0.57%
2024/01/12	2	92.70	2	93.20	93.20	0	689	0.00%
2024/01/11	1	90.70	1.1	91.30	91.20	-0.1	675	-0.01%
2024/01/08	0	90.69	0	0.00	90.50	0	715	0.00%
2024/01/05	1	90.40	1	90.40	90.10	0	725	0.00%
2024/01/04	0	90.50	2	90.10	90.10	-2	735	-0.27%
2024/01/03	1	91.59	0	0.00	91.00	1	749	0.13%
2023/12/28	0	0.00	1	91.40	91.00	-1	767	-0.13%
2023/12/27	1	91.30	0	0.00	91.20	1	775	0.13%
2023/12/26	1	91.20	4	91.50	91.20	-3	784	-0.38%
2023/12/25	0.1	90.85	0	0.00	91.10	0.1	791	0.01%
2023/12/22	0	91.40	0	0.00	91.00	0	796	0.00%
2023/12/20	1	94.10	3	94.10	94.00	-2	800	-0.25%
2023/12/18	0	0.00	1	93.40	93.00	-1	832	-0.12%
2023/12/15	7	93.80	2	94.16	93.50	5	849	0.58%
2023/12/14	0	90.70	1	90.30	90.40	-1	803	-0.12%
2023/12/12	1	91.29	0	0.00	90.30	1	821	0.12%
2023/12/11	0	90.20	0	0.00	90.00	0	835	0.00%
2023/12/08	1	92.28	0	92.40	91.60	1	851	0.12%
2023/12/07	0	91.20	0	0.00	90.20	0	859	0.00%
2023/12/05	0	92.00	0	0.00	91.50	0	924	0.00%
2023/12/04	0	93.40	0	0.00	93.20	0	935	0.00%
2023/12/01	2	93.70	0	0.00	93.30	2	952	0.21%
2023/11/29	0	0.00	1	92.80	92.60	-1	960	-0.10%
2023/11/27	0	0.00	0	93.10	91.70	0	1,005	0.00%
2023/11/23	0	0.00	3	93.33	92.50	-3	1,064	-0.28%
2023/11/22	2	93.65	4.1	92.37	94.50	-2.1	1,083	-0.19%
2023/11/20	1	89.70	0	0.00	89.40	1	1,191	0.08%
2023/11/17	0	0.00	0.1	90.53	90.00	-0.1	1,215	-0.01%
2023/11/16	0	0.00	1	88.80	89.50	-1	1,217	-0.08%
2023/11/15	1.1	89.16	2	89.20	89.30	-0.9	1,216	-0.07%
2023/11/14	1	89.10	3	89.50	89.30	-2	1,228	-0.16%
2023/11/13	2	88.90	0	88.70	89.60	2	1,239	0.16%
2023/11/10	0.1	88.00	0	0.00	87.90	0.1	1,234	0.01%
2023/11/08	0	0.00	7	89.30	89.30	-7	1,268	-0.55%
2023/11/07	0.1	89.51	0.1	89.50	89.70	0.1	1,292	0.00%
2023/11/06	0.1	90.00	0	90.20	90.30	0	1,326	0.00%
2023/10/26	0	0.00	0	85.10	85.00	0	1,833	0.00%
2023/10/23	0	0.00	1	85.10	85.90	-1	2,214	-0.05%
2023/10/20	0	83.70	0	0.00	85.60	0	2,261	0.00%
2023/10/18	0	84.00	0	0.00	84.10	0	2,483	0.00%
2023/10/17	1	87.69	1	87.00	85.80	0	3,058	0.00%
2023/10/13	1	89.20	0	0.00	89.00	1	3,282	0.03%
2023/10/11	0.1	89.20	0	0.00	89.00	0.1	3,403	0.00%
2023/10/06	1	91.20	0	0.00	91.00	1	3,475	0.03%
2023/10/04	0.1	90.60	0	0.00	90.30	0.1	3,720	0.00%
2023/09/28	2	92.25	1	92.60	91.40	1	4,051	0.02%
2023/09/25	0	94.10	0	0.00	93.60	0	4,571	0.00%
2023/09/22	1	93.10	2	92.25	93.10	-1	4,630	-0.02%
2023/09/20	1	94.30	0	0.00	93.80	1	4,696	0.02%
2023/09/19	2	97.70	2	97.30	97.10	0	4,869	0.00%
2023/09/18	2	100.50	0	0.00	99.50	2	4,911	0.04%
2023/09/15	2	102.50	2	102.75	101.50	0	4,978	0.00%
2023/09/12	1	97.50	1	97.70	97.50	0	5,026	0.00%
2023/09/11	3	98.67	1.3	97.54	97.50	1.7	5,050	0.03%
2023/09/08	13	103.04	0	0.00	102.50	13	5,052	0.26%
2023/09/07	0	0.00	3	106.00	106.00	-3	5,134	-0.06%
2023/09/06	5	103.90	4	105.00	105.00	1	5,162	0.02%
2023/09/04	4	103.50	0	0.00	103.50	4	5,213	0.08%
2023/09/01	8.1	104.24	5	106.00	103.00	3.1	5,299	0.06%
2023/08/31	2	104.50	2	105.00	104.50	0	5,292	0.00%
2023/08/30	1	107.50	2	109.25	106.00	-1	5,287	-0.02%
2023/08/29	1	110.00	1	107.00	107.50	0	5,260	0.00%
2023/08/28	1	109.00	8	111.00	108.50	-7	5,259	-0.13%
2023/08/25	1	109.50	4	110.63	111.00	-3	5,274	-0.06%
2023/08/24	5	109.00	10.1	109.10	110.50	-5.1	5,247	-0.10%
2023/08/23	0	0.00	1	106.00	104.00	-1	5,227	-0.02%
2023/08/21	1	103.50	0	0.00	103.50	1	5,245	0.02%
2023/08/17	0	0.00	0.1	106.00	106.50	-0.1	5,234	0.00%
2023/08/16	0	103.00	1	102.00	103.50	-1	5,224	-0.02%
2023/08/15	3	103.33	2	104.25	103.00	1	5,236	0.02%
2023/08/14	4	101.50	2	103.00	102.00	2	5,229	0.04%
2023/08/11	5	104.50	0	0.00	103.00	5	5,230	0.10%
2023/08/10	1	106.00	2	107.25	104.50	-1	5,229	-0.02%
2023/08/09	1	113.00	1	111.50	111.00	0	5,203	0.00%
2023/08/08	9	114.61	3	116.67	114.50	6	5,194	0.12%
2023/08/07	1	112.50	3	114.17	115.50	-2	5,174	-0.04%
2023/08/04	3	111.00	5	111.90	113.00	-2	5,138	-0.04%
2023/08/02	6	112.17	3	109.17	110.00	3	5,134	0.06%
2023/08/01	4	115.25	6	118.25	115.50	-2	5,051	-0.04%
2023/07/31	10	114.95	3.2	117.54	112.50	6.8	4,930	0.14%
2023/07/28	13.1	115.98	8	116.75	117.50	5.1	4,786	0.11%
2023/07/27	0.1	108.55	1	106.50	109.00	-0.9	4,531	-0.02%
2023/07/26	2	106.00	1	104.00	103.50	1	4,500	0.02%
2023/07/25	1	107.50	2	108.25	106.50	-1	4,521	-0.02%
2023/07/24	3	105.17	16	106.53	107.00	-13	4,508	-0.29%
2023/07/21	6	108.42	9	109.00	108.00	-3	4,467	-0.07%
2023/07/20	49	121.98	17	123.91	114.50	32	4,378	0.73%
2023/07/19	3	123.33	4.1	124.04	127.00	-1.1	3,801	-0.03%
2023/07/18	2	114.50	11	115.45	115.50	-9	3,687	-0.24%
2023/07/17	0	0.00	2.1	119.02	119.00	-2.1	3,642	-0.06%
2023/07/14	5.1	115.40	6	116.33	117.00	-0.9	3,598	-0.03%
2023/07/13	0	0.00	4	116.88	117.50	-4	3,582	-0.11%
2023/07/12	10.1	117.86	4	115.38	114.00	6.1	3,620	0.17%
2023/07/11	1	114.00	4	115.88	117.00	-3	3,709	-0.08%
2023/07/10	4	113.88	3	116.00	115.00	1	3,728	0.03%
2023/07/07	7	113.93	8	113.38	114.00	-1	3,635	-0.03%
2023/07/06	4	114.88	5	115.50	116.00	-1	3,553	-0.03%
2023/07/05	8	114.31	6	115.00	114.50	2	3,451	0.06%
2023/07/04	2	103.25	2	103.75	110.00	0	3,262	0.00%
2023/07/03	2	103.50	3	102.17	103.00	-1	3,146	-0.03%
2023/06/30	2	95.85	2	95.55	97.20	0	2,999	0.00%
2023/06/29	1	93.30	6	94.35	94.80	-5	2,954	-0.17%
2023/06/28	13	94.05	11	93.84	93.30	2	2,944	0.07%
2023/06/27	3	94.73	11	96.65	92.40	-8	2,919	-0.27%
2023/06/26	2	92.75	0	0.00	92.50	2	2,783	0.07%
2023/06/21	0	0.00	15	93.55	93.80	-15	2,756	-0.54%
2023/06/19	1	91.90	2	92.20	91.90	-1	2,729	-0.04%
2023/06/16	9	93.90	7	93.51	93.00	2	2,718	0.07%
2023/06/15	1	92.00	3	92.37	92.30	-2	2,714	-0.07%
2023/06/14	2	92.70	5	92.80	92.00	-3	2,731	-0.11%
2023/06/13	28	92.73	19	93.63	91.70	9	2,717	0.33%
2023/06/12	2	91.45	1	91.20	90.00	1	2,702	0.04%
2023/06/09	0	0.00	18	91.04	90.90	-18	2,706	-0.67%
2023/06/08	7	90.97	2	91.00	88.70	5	2,793	0.18%
2023/06/07	2	91.95	5	91.84	91.90	-3	2,810	-0.11%
2023/06/06	0	0.00	1.2	87.09	87.10	-1.2	2,993	-0.04%
2023/06/05	1	88.50	0	0.00	88.60	1	3,168	0.03%
2023/06/01	1	87.90	1	87.70	87.90	0	3,210	0.00%
2023/05/31	1	87.50	0.2	86.80	89.20	0.8	3,219	0.03%
2023/05/30	4	87.50	0	0.00	86.00	4	3,179	0.13%
2023/05/29	7	86.29	4	86.65	86.20	3	3,164	0.09%
2023/05/26	3	84.63	2	84.75	84.10	1	3,125	0.03%
2023/05/24	0.1	82.40	0	0.00	81.70	0.1	3,143	0.00%
2023/05/22	2.1	82.44	1	82.80	82.40	1.1	3,214	0.04%
2023/05/15	0	0.00	0.1	79.90	79.10	-0.1	3,462	0.00%
2023/05/11	0.2	80.90	0	0.00	80.30	0.2	3,568	0.01%
2023/05/10	0	82.30	0	0.00	81.90	0	3,587	0.00%
2023/05/09	0	83.00	0	0.00	82.50	0	3,665	0.00%
2023/05/04	0	0.00	6	84.43	84.60	-6	3,769	-0.16%
2023/05/02	7	84.41	2	84.90	84.70	5	3,908	0.13%
2023/04/28	0	0.00	1	83.60	83.30	-1	3,972	-0.03%
2023/04/27	3.2	78.63	2	77.50	77.80	1.2	3,926	0.03%
2023/04/26	0	0.00	1	77.90	78.30	-1	3,903	-0.03%
2023/04/25	0	0.00	5	83.64	79.90	-5	3,854	-0.13%
2023/04/21	2	85.70	1	84.40	84.60	1	3,935	0.03%
2023/04/20	1	88.30	1	87.60	87.50	0	3,923	0.00%
2023/04/19	26	90.76	0	0.00	90.50	26	3,921	0.66%
2023/04/18	1	92.00	1	89.90	90.00	0	3,938	0.00%
2023/04/17	4	92.28	2	91.90	92.10	2	3,903	0.05%
2023/04/14	10	95.96	26.1	94.64	91.30	-16.1	3,819	-0.42%
2023/04/13	1	92.00	8.5	89.55	91.60	-7.5	3,625	-0.21%
2023/04/12	0	87.30	0	0.00	88.00	0	3,551	0.00%
2023/04/10	1	86.50	0	0.00	86.90	1	3,571	0.03%
2023/04/07	8.1	86.40	0	0.00	86.20	8.1	3,573	0.23%
2023/04/06	15.1	86.34	0	0.00	85.90	15.1	3,582	0.42%
2023/03/30	6	89.90	1	89.40	88.80	5	3,609	0.14%
2023/03/29	2.3	89.81	1	90.00	89.00	1.3	3,658	0.04%
2023/03/28	1.1	90.27	0	0.00	90.30	1.1	3,702	0.03%
2023/03/27	0	0.00	0.4	93.99	93.60	-0.4	3,675	-0.01%
2023/03/24	1.1	91.49	0	0.00	90.90	1.1	3,648	0.03%
2023/03/21	0	0.00	11	92.19	91.80	-11	3,842	-0.29%
2023/03/17	0	0.00	3	91.13	90.70	-3	4,666	-0.06%
2023/03/16	1	91.80	2	92.20	92.70	-1	4,958	-0.02%
2023/03/15	4	92.10	0	0.00	93.00	4	5,259	0.08%
2023/03/14	0.2	89.85	0	0.00	89.10	0.2	5,444	0.00%
2023/03/13	11.1	93.88	2	92.80	91.80	9.1	5,519	0.16%
2023/03/10	12	92.07	11	94.60	92.00	1	5,539	0.02%
2023/03/09	6	97.37	9	96.11	94.00	-3	5,539	-0.05%
2023/03/08	1	93.50	10.3	93.40	96.80	-9.3	5,296	-0.18%
2023/03/07	0.1	88.28	0	0.00	88.00	0.1	5,172	0.00%
2023/03/06	12	88.95	6	89.90	89.10	6	5,233	0.11%
2023/03/03	0	0.00	8	88.68	88.80	-8	5,284	-0.15%
2023/03/02	0	0.00	10	86.90	86.50	-10	5,389	-0.19%
2023/03/01	0.3	84.94	0	0.00	86.50	0.3	5,536	0.00%
2023/02/24	0	0.00	2	87.10	85.50	-2	5,582	-0.04%
2023/02/23	10	86.67	0	0.00	86.00	10	5,753	0.17%
2023/02/22	4	85.15	0	0.00	84.90	4	5,831	0.07%
2023/02/21	9	88.04	3	88.00	87.10	6	5,888	0.10%
2023/02/20	6	89.38	5.4	87.71	89.00	0.6	5,973	0.01%
2023/02/17	0	0.00	2	86.50	86.80	-2	5,997	-0.03%
2023/02/15	0	0.00	1	84.60	84.70	-1	6,101	-0.02%
2023/02/14	3	84.67	5	85.14	84.60	-2	6,165	-0.03%
2023/02/13	9	85.12	0	0.00	84.40	9	6,236	0.14%
2023/02/10	2	91.45	1	92.30	91.90	1	6,272	0.02%
2023/02/07	2	89.85	3	89.67	90.80	-1	6,698	-0.01%
2023/02/06	0	0.00	2	86.20	87.20	-2	6,843	-0.03%
2023/02/03	1	88.50	0	0.00	89.00	1	7,270	0.01%
2023/02/02	3	88.33	6	88.93	88.40	-3	7,405	-0.04%
2023/02/01	0	0.00	1	87.20	87.20	-1	7,399	-0.01%
2023/01/31	2	85.20	5	85.50	85.60	-3	7,414	-0.04%
2023/01/30	3	81.93	6	83.05	83.10	-3	7,395	-0.04%
2023/01/11	3	76.83	2	76.70	76.50	1	7,780	0.01%
2023/01/10	0	0.00	1	77.50	76.60	-1	7,909	-0.01%
2023/01/09	1	75.50	2	76.00	75.60	-1	8,003	-0.01%
2023/01/06	0	0.00	1	75.70	75.00	-1	8,045	-0.01%
2023/01/05	2	75.00	1	75.20	73.60	1	8,115	0.01%
2023/01/04	2	75.40	1	76.90	75.30	1	8,187	0.01%
2023/01/03	4	72.60	5	72.90	75.30	-1	8,244	-0.01%
2022/12/30	1	70.20	1	70.60	70.20	0	8,285	0.00%
2022/12/29	1	71.20	5	71.10	71.70	-4	8,282	-0.05%
2022/12/28	1	73.40	2	72.55	71.30	-1	8,326	-0.01%
2022/12/27	11	75.83	11	74.20	74.10	0	8,457	0.00%
2022/12/23	2	74.05	2	76.20	77.80	0	8,623	0.00%
2022/12/22	0	0.00	1	78.00	76.50	-1	8,674	-0.01%
2022/12/21	3	77.20	2	76.85	76.50	1	8,712	0.01%
2022/12/20	2	79.35	3	80.67	77.50	-1	8,722	-0.01%
2022/12/16	1	79.20	0	0.00	79.00	1	8,785	0.01%
2022/12/15	2	80.20	2	80.20	80.20	0	8,831	0.00%
2022/12/14	19	80.81	18	81.11	81.50	1	8,811	0.01%
2022/12/13	2	80.80	4	80.70	80.00	-2	8,819	-0.02%
2022/12/12	10	86.10	3	86.10	81.80	7	8,830	0.08%
2022/12/09	29	91.92	27	91.34	90.30	2	8,649	0.02%
2022/12/08	13	85.92	18	87.73	88.50	-5	8,305	-0.06%
2022/12/07	8	80.79	5	80.52	80.50	3	8,171	0.04%
2022/12/06	12	84.64	23.1	84.86	84.60	-11.1	7,980	-0.14%
2022/12/05	4	81.85	2	82.75	81.80	2	7,737	0.03%
2022/12/02	7	81.84	19.4	81.16	81.30	-12.4	7,628	-0.16%
2022/12/01	4	79.38	14	79.46	78.30	-10	7,507	-0.13%
2022/11/30	20	78.15	3	77.80	78.30	17	7,488	0.23%
2022/11/29	1	77.20	0	0.00	76.80	1	7,477	0.01%
2022/11/28	1	78.00	4	78.70	78.10	-3	7,465	-0.04%
2022/11/25	8.1	81.65	3	82.53	80.00	5.1	7,465	0.07%
2022/11/24	7	84.59	10	84.59	83.70	-3	7,453	-0.04%
2022/11/23	13	82.64	13.2	84.19	84.60	-0.2	7,340	0.00%
2022/11/22	5	81.40	0	0.00	80.50	5	7,222	0.07%
2022/11/21	9.1	84.71	18	85.27	83.40	-8.9	7,191	-0.12%
2022/11/18	7	83.44	1	83.80	83.40	6	7,036	0.09%
2022/11/17	4	82.90	0	0.00	82.60	4	7,000	0.06%
2022/11/16	2	82.20	1	82.00	81.50	1	6,954	0.01%
2022/11/15	0	0.00	2	78.00	78.70	-2	6,830	-0.03%
2022/11/14	1	80.40	11	79.11	78.40	-10	6,761	-0.15%
2022/11/11	2	82.65	4	81.98	80.00	-2	6,693	-0.03%
2022/11/10	12	80.61	12	80.83	80.90	0	6,573	0.00%
2022/11/09	11	81.55	10	81.18	81.20	1	6,485	0.02%
2022/11/08	15.3	81.90	16	80.48	81.00	-0.7	6,368	-0.01%
2022/11/07	27	81.39	27	81.83	81.50	0	6,185	0.00%
2022/11/04	1.1	76.88	13	76.80	78.80	-11.9	5,887	-0.20%
2022/11/03	21	75.28	11.4	76.20	75.50	9.6	5,665	0.17%
2022/11/02	151.4	76.60	139	78.47	76.40	12.4	5,580	0.22%	大買/大賣/
2022/11/01	25	80.66	5	80.28	81.70	20	5,354	0.37%
2022/10/31	0	0.00	6	76.83	78.50	-6	4,889	-0.12%
2022/10/28	3	73.67	0	0.00	71.40	3	4,725	0.06%
2022/10/27	0	0.00	1	72.80	74.20	-1	4,646	-0.02%
2022/10/26	0	0.00	3	72.60	71.70	-3	4,562	-0.07%
2022/10/25	4	72.13	1	72.50	71.00	3	4,479	0.07%
2022/10/24	1	70.10	2	72.00	71.40	-1	4,378	-0.02%
2022/10/20	3	70.57	7	69.47	69.50	-4	4,190	-0.10%
2022/10/19	7	75.24	9	75.26	74.80	-2	4,056	-0.05%
2022/10/18	10	73.00	10	74.35	76.50	0	3,905	0.00%
2022/10/17	15	70.30	10	72.81	73.00	5	3,671	0.14%
2022/10/14	0	0.00	1	66.90	67.90	-1	3,533	-0.03%
2022/10/13	4	65.38	4	66.00	61.80	0	3,500	0.00%
2022/10/12	1	64.70	0	0.00	63.90	1	3,405	0.03%
2022/10/11	2	72.69	0	0.00	69.50	2	3,310	0.06%
2022/10/07	0	0.00	1	76.90	77.20	-1	3,209	-0.03%
2022/10/05	3	75.97	2	75.55	74.70	1	3,066	0.03%
2022/10/04	15	76.91	14	76.79	75.60	1	2,987	0.03%
2022/10/03	1	73.60	1	73.60	75.20	0	2,811	0.00%
2022/09/30	1	74.50	1	73.90	74.20	0	2,715	0.00%
2022/09/29	1	73.70	1	74.00	73.20	0	2,584	0.00%
2022/09/28	0	0.00	1	71.60	68.90	-1	2,476	-0.04%
2022/09/27	1	72.50	2	71.80	73.50	-1	2,392	-0.04%
2022/09/23	1	72.00	1	74.70	71.70	0	2,237	0.00%
2022/09/22	5	75.00	8.4	75.49	77.00	-3.4	2,146	-0.16%
2022/09/21	1	74.70	0	0.00	74.90	1	2,067	0.05%
2022/09/20	2	74.90	3	74.00	74.70	-1	2,020	-0.05%
2022/09/19	2	73.20	6	73.70	72.50	-4	1,891	-0.21%
2022/09/16	0	0.00	3	74.77	74.20	-3	1,754	-0.17%
2022/09/15	8	74.46	7	74.33	74.90	1	1,618	0.06%
2022/09/14	5	72.70	21	73.54	74.50	-16	1,399	-1.14%
2022/09/13	6	70.37	37	69.46	70.60	-31	1,183	-2.62%
2022/09/08	0	0.00	9	64.24	64.90	-9	1,008	-0.89%
2022/09/02	0	0.00	2	68.00	68.10	-2	885	-0.23%
2022/09/01	0	0.00	4	66.90	66.70	-4	835	-0.48%
2022/08/31	2	66.10	31	66.17	67.40	-29	743	-3.90%
2022/08/30	0	0.00	55	63.25	64.20	-55	647	-8.50%
2022/08/29	0	0.00	1	62.34	64.00	-1	618	-0.16%
2022/08/26	1	63.80	1	63.20	62.50	0	570	0.00%
2022/08/25	3	62.67	0	0.00	63.50	3	529	0.57%
2022/08/24	25	61.47	24	62.27	62.50	1	493	0.20%
2022/08/23	13	57.08	4	61.18	61.20	9	415	2.16%
2022/08/22	9	56.53	0	55.80	56.10	9	358	2.51%
2022/08/15	5	56.00	0	0.00	55.60	5	335	1.49%
2022/08/12	30	56.12	1	55.80	56.50	29	321	9.01%
2022/08/11	1	55.30	0	0.00	54.40	1	291	0.34%
2022/08/09	0	0.00	3	55.30	55.90	-3	274	-1.09%
2022/08/08	17	55.44	0	55.50	55.50	17	272	6.22%
2022/08/05	1	54.40	1	54.50	54.40	0	259	-0.01%
2022/08/02	0	0.00	1	53.40	52.90	-1	251	-0.40%
2022/07/28	1	54.40	0	0.00	54.00	1	243	0.41%
2022/07/25	0	0.00	0	54.00	54.00	0	230	0.00%
2022/07/22	1	53.90	4	54.38	53.30	-3	226	-1.33%
2022/07/21	29	53.19	0	0.00	53.50	29	212	13.63%
2022/07/19	0	0.00	1	52.61	53.30	-1	166	-0.61%
2022/07/14	0	0.00	1	47.40	47.35	-1	150	-0.67%
2022/07/13	1	47.35	0	0.00	47.30	1	159	0.63%
2022/07/12	1	46.90	0	0.00	46.70	1	160	0.62%
2022/07/05	1	46.00	1	46.25	46.15	0	179	0.00%
2022/07/01	0	0.00	5	48.29	47.05	-5	191	-2.61%
2022/06/30	2	51.10	2	50.80	50.30	0	190	0.00%
2022/06/29	0	0.00	1	53.00	52.20	-1	201	-0.50%
2022/06/22	6	50.47	2	49.95	49.95	4	237	1.68%
2022/06/21	4	51.75	0	0.00	51.60	4	243	1.64%
2022/06/20	8	52.29	0	0.00	51.30	8	248	3.22%
2022/06/17	18	51.87	2	52.60	52.60	16	250	6.39%
2022/06/10	1	52.90	2	52.90	53.30	-1	271	-0.37%
2022/06/07	1	52.80	0	0.00	51.30	1	264	0.38%
2022/05/31	1	51.90	0	0.00	51.50	1	269	0.37%
2022/05/26	0	51.00	0	0.00	51.00	0	269	0.00%
2022/05/25	0	0.00	2	51.79	51.80	-2	271	-0.75%
2022/05/12	1	47.75	1	47.70	47.70	0	285	0.00%
2022/05/09	0.4	48.50	0	0.00	48.40	0.4	287	0.15%
2022/04/25	1	50.50	1	49.90	49.90	0	306	0.00%
2022/04/14	0	0.00	0	52.90	52.50	0	317	0.00%
2022/04/11	0	53.10	0	0.00	53.40	0	315	0.00%
2022/03/29	1	54.00	1	54.00	54.00	0	285	0.00%
2022/03/25	0	0.00	2	53.50	53.80	-2	273	-0.73%
2022/03/17	0	50.80	0	0.00	51.60	0	245	0.00%
2022/03/08	0	50.90	0	0.00	45.80	0	262	0.00%
2022/03/07	2	47.80	0	0.00	47.50	2	266	0.75%
2022/02/15	0	49.95	0	0.00	49.55	0	600	0.01%
2022/02/07	1	49.55	1	49.80	49.70	0	622	0.00%
2022/01/20	0	0.00	0	51.10	51.40	0	617	0.00%
2022/01/14	1	49.75	1	49.90	49.85	0	617	0.00%
2022/01/04	0	0.00	6	53.03	52.40	-6	632	-0.95%
2021/12/27	0	0.00	4	51.90	51.90	-4	615	-0.65%
2021/12/23	1	53.00	0	0.00	52.60	1	609	0.16%
2021/12/22	10	54.16	0	0.00	53.00	10	605	1.65%
2021/12/20	1	52.10	0	0.00	51.50	1	594	0.17%
2021/12/16	1	52.60	0	0.00	52.50	1	592	0.17%
2021/12/06	0	0.00	1	54.60	53.50	-1	587	-0.17%
2021/12/03	1	54.60	1	54.50	54.30	0	589	0.00%
2021/11/29	0	0.00	0	56.70	56.30	0	577	0.00%
2021/11/26	1	56.30	0	0.00	56.30	1	566	0.18%
2021/11/23	0	0.00	1	55.80	56.70	-1	532	-0.19%
2021/11/19	3	56.80	1	58.10	57.50	2	523	0.38%
2021/11/18	4	58.00	3	60.00	58.00	1	493	0.20%
2021/11/17	2	58.05	4	58.62	58.50	-2	437	-0.47%
2021/11/16	0	0.00	5	56.16	56.50	-5	363	-1.37%
2021/11/10	1	52.70	2	52.70	53.00	-1	296	-0.34%
2021/11/09	0	0.00	1	51.90	52.20	-1	299	-0.33%
2021/11/08	0	0.00	2.1	52.36	52.60	-2.1	292	-0.70%
2021/11/02	0	0.00	0	51.30	51.60	0	307	0.00%
2021/11/01	1	51.90	0	0.00	51.90	1	306	0.33%
2021/10/29	1	51.60	0	0.00	51.60	1	307	0.32%
2021/10/27	0	0.00	1	51.70	51.50	-1	308	-0.32%
2021/10/22	1	51.80	1	52.10	52.60	0	310	0.00%
2021/10/20	0	0.00	1	51.50	52.30	-1	298	-0.33%
2021/10/19	2	51.15	0	0.00	50.80	2	290	0.69%
2021/09/23	1	48.50	1	48.35	48.35	0	444	0.00%
2021/09/15	1	48.20	1	48.45	49.00	0	463	0.00%
2021/09/09	2	50.40	2	50.05	49.80	0	476	0.00%
2021/09/08	1	50.30	1	50.50	51.50	0	471	0.00%
2021/09/07	0	0.00	1	51.00	51.70	-1	468	-0.21%
2021/09/06	1	51.30	1	51.80	51.90	0	478	0.00%
2021/09/01	0	0.00	1	52.30	52.10	-1	478	-0.21%
2021/08/13	1	47.75	1	46.60	46.20	0	487	0.00%
2021/08/05	1	51.60	0	0.00	51.10	1	507	0.20%
2021/08/02	1	50.90	0	0.00	50.80	1	559	0.18%
2021/07/27	0	0.00	1	51.50	51.30	-1	587	-0.17%
2021/07/22	0	0.00	1	52.00	52.10	-1	627	-0.16%
2021/07/14	0	0.00	1	55.00	55.50	-1	748	-0.13%
2021/07/13	0	0.00	3	55.20	55.30	-3	742	-0.40%
2021/07/09	0	0.00	1	54.70	54.60	-1	734	-0.14%
2021/07/08	0	0.00	2	54.40	54.50	-2	750	-0.27%
2021/07/02	0	0.00	1	53.20	53.00	-1	957	-0.10%
2021/06/29	2	52.20	0	0.00	52.00	2	969	0.21%
2021/06/28	3	52.30	0	0.00	52.60	3	978	0.31%
2021/06/17	1	53.30	1	53.10	53.10	0	980	0.00%
2021/06/15	0	0.00	2	52.50	52.50	-2	984	-0.20%
2021/05/31	1	51.00	0	0.00	50.50	1	1,027	0.10%
2021/05/28	0	0.00	1	50.70	50.70	-1	1,028	-0.10%
2021/05/27	5	49.61	5	50.00	49.85	0	1,023	0.00%
2021/05/25	1.1	48.92	2	48.85	48.65	-0.9	1,027	-0.09%
2021/05/19	0	0.00	3	45.13	45.60	-3	1,036	-0.29%
2021/05/14	0	0.00	1	45.15	45.15	-1	1,033	-0.10%
2021/05/13	2	43.95	0	0.00	43.95	2	1,028	0.19%
2021/05/12	1	43.35	0	0.00	43.80	1	1,024	0.10%
2021/05/11	2	49.70	2	49.20	48.00	0	1,004	0.00%
2021/05/03	0	0.00	1	53.80	53.60	-1	997	-0.10%
2021/04/29	2	56.80	2	57.25	56.20	0	990	0.00%
2021/04/23	0	0.00	1	55.50	55.60	-1	1,002	-0.10%
2021/04/22	1	56.30	0	0.00	54.70	1	1,008	0.10%
2021/04/21	3	57.87	1	58.40	57.50	2	990	0.20%
2021/04/20	0	0.00	1	58.40	58.40	-1	952	-0.11%
2021/04/19	0	0.00	4	55.80	55.90	-4	923	-0.43%
2021/04/14	3	55.13	1	54.10	54.90	2	940	0.21%
2021/04/13	1	55.80	0	0.00	55.30	1	964	0.10%
2021/04/12	0	0.00	3	56.50	56.40	-3	981	-0.31%
2021/04/09	5	57.00	2.1	57.51	57.30	3	1,046	0.28%
2021/04/08	0	0.00	1	55.20	57.10	-1	961	-0.10%
2021/04/07	1	53.30	0	0.00	53.30	1	883	0.11%
2021/04/06	0	0.00	2	53.10	53.10	-2	877	-0.23%
2021/04/01	1	52.60	0	0.00	52.50	1	871	0.11%
2021/03/26	0	0.00	1	51.80	51.50	-1	858	-0.12%
2021/03/25	0	0.00	5	51.02	51.20	-5	858	-0.58%
2021/03/24	0.1	51.00	3	51.00	51.00	-3	858	-0.34%
2021/03/22	0	0.00	1	51.10	51.10	-1	858	-0.12%
2021/03/19	1	51.30	0	0.00	51.10	1	864	0.12%
2021/03/17	0	0.00	1	53.00	52.60	-1	865	-0.12%
2021/03/15	0	50.74	0	0.00	50.70	0	853	0.00%
2021/03/08	0	52.60	0	0.00	51.70	0	842	0.00%
2021/03/05	0	52.00	6	51.50	51.50	-6	846	-0.71%
2021/03/03	0	0.00	0	52.70	52.50	0	880	0.00%
2021/03/02	7	53.00	1	52.70	53.10	6	879	0.68%
2021/02/26	3	52.60	0	0.00	52.30	3	882	0.34%
2021/02/24	0	54.80	0	0.00	53.60	0	884	0.00%
2021/02/18	0	0.00	3	53.30	53.20	-3	874	-0.34%
2021/02/17	0	0.00	1	52.20	52.80	-1	875	-0.11%
2021/02/03	0	0.00	2	51.10	51.00	-2	888	-0.23%
2021/02/02	1	51.20	0	0.00	51.40	1	889	0.11%
2021/01/29	0	0.00	2	53.20	51.80	-2	879	-0.23%
2021/01/28	1	53.50	0	0.00	53.60	1	871	0.11%
2021/01/26	0	0.00	5	54.94	54.70	-5	869	-0.57%
2021/01/22	4	55.00	3	54.87	54.60	1	862	0.12%
2021/01/21	1	53.60	0	0.00	53.80	1	859	0.12%
2021/01/20	1	54.90	0	0.00	54.60	1	852	0.12%
2021/01/19	1	57.30	0	0.00	56.90	1	837	0.12%
2021/01/18	2	55.80	3	55.63	57.10	-1	823	-0.12%
2021/01/15	0	0.00	11	55.80	56.00	-11	811	-1.36%
2021/01/14	5	57.40	5	57.10	57.10	0	799	0.00%
2021/01/13	1	57.10	1	56.30	56.20	0	791	0.00%
2021/01/12	1	55.70	0	0.00	55.60	1	812	0.12%
2021/01/11	1	58.20	0	0.00	57.70	1	794	0.13%
2021/01/08	3	58.30	1	58.50	58.10	2	782	0.26%
2021/01/07	0	0.00	2	58.50	58.70	-2	774	-0.26%
2021/01/06	8	59.18	0	0.00	58.30	8	769	1.04%
2021/01/05	3	61.50	0	0.00	61.00	3	740	0.40%
2021/01/04	20	61.93	3	61.93	62.30	17	714	2.38%
2020/12/31	0	0.00	0.1	57.30	57.50	-0.1	617	-0.02%
2020/12/22	0.1	53.50	1	53.20	52.90	-0.9	616	-0.14%
2020/12/21	0	52.30	0	0.00	53.60	0	633	0.00%
2020/12/18	1.1	53.81	0	0.00	53.70	1.1	641	0.17%
2020/12/14	1	54.80	0	0.00	54.80	1	648	0.15%
2020/12/11	1	55.70	0	0.00	54.80	1	659	0.15%
2020/12/09	0	0.00	5	57.50	57.30	-5	678	-0.74%
2020/12/08	0	0.00	1	57.60	56.90	-1	682	-0.15%
2020/12/07	3	57.40	0	0.00	57.00	3	684	0.44%
2020/12/04	1	57.70	1	57.60	57.50	0	691	0.00%
2020/12/02	1	57.90	1	57.90	58.20	0	700	0.00%
2020/11/30	3	59.13	2	59.40	58.30	1	725	0.14%
2020/11/24	1	56.80	0	0.00	56.20	1	753	0.13%
2020/11/10	0	0.00	1	53.30	53.30	-1	969	-0.10%
2020/11/04	0	0.00	2	52.40	52.50	-2	1,149	-0.17%
2020/10/28	0	0.00	0.2	53.30	52.80	-0.2	1,343	-0.01%
2020/10/23	0	55.30	0	0.00	55.20	0	1,513	0.00%
2020/10/22	0	0.00	1	55.00	54.80	-1	1,670	-0.06%
2020/10/21	0	55.50	0	0.00	55.50	0	1,767	0.00%
2020/10/20	1	56.00	1	55.80	55.50	0	1,901	0.00%
2020/10/19	0	54.60	1	54.60	54.40	-1	1,971	-0.05%
2020/10/15	1	55.30	0	0.00	54.70	1	2,153	0.05%
2020/10/14	1	54.90	2	55.10	55.30	-1	2,242	-0.04%
2020/10/13	1	53.50	2	53.10	52.50	-1	2,292	-0.04%
2020/10/12	0	0.00	1	54.40	54.30	-1	2,313	-0.04%
2020/10/08	1	56.80	1	56.60	56.20	0	2,384	0.00%
2020/09/30	0	0.00	1	56.10	56.60	-1	2,783	-0.04%
2020/09/29	2	55.65	0	0.00	55.70	2	2,849	0.07%
2020/09/28	1	56.20	1	56.20	56.20	0	2,958	0.00%
2020/09/24	1	56.40	1	56.10	55.50	0	3,284	0.00%
2020/09/23	1	59.10	0	0.00	58.70	1	3,516	0.03%
2020/09/18	2	61.55	0	0.00	61.70	2	3,757	0.05%
2020/09/17	0	0.00	2	61.60	61.30	-2	3,789	-0.05%
2020/09/16	5	62.00	0	0.00	61.50	5	3,810	0.13%
2020/09/15	3	61.10	0	0.00	60.80	3	3,816	0.08%
2020/09/14	3	61.00	0	0.00	63.00	3	3,826	0.08%
2020/09/04	1	62.40	1	62.50	63.80	0	3,970	0.00%
2020/09/03	0	0.00	1	65.00	63.40	-1	3,987	-0.03%
2020/09/02	1	62.80	0	0.00	63.30	1	4,020	0.02%
2020/09/01	0	0.00	1	63.10	62.90	-1	4,040	-0.02%
2020/08/31	2.2	63.99	1	63.40	63.80	1.2	4,040	0.03%
2020/08/28	2	60.40	0	0.00	60.40	2	4,048	0.05%
2020/08/27	1	61.10	2	60.75	60.70	-1	4,073	-0.02%
2020/08/26	0	0.00	1	59.50	60.70	-1	4,097	-0.02%
2020/08/25	0	0.00	2	60.10	59.00	-2	4,114	-0.05%
2020/08/24	1	58.80	4	59.10	59.30	-3	4,220	-0.07%
2020/08/21	2	58.05	0	0.00	58.30	2	4,289	0.05%
2020/08/20	6	56.97	0	0.00	56.00	6	4,368	0.14%
2020/08/19	0	0.00	2	61.60	60.20	-2	4,568	-0.04%
2020/08/18	5	60.80	6	61.08	60.90	-1	4,743	-0.02%
2020/08/14	3	64.00	0	0.00	63.70	3	4,779	0.06%
2020/08/12	5.1	64.98	2	65.20	65.00	3.1	4,804	0.06%
2020/08/11	3	66.67	12	64.77	64.50	-9	4,799	-0.19%
2020/08/10	5	69.38	0	0.00	68.70	5	4,784	0.10%
2020/08/07	3	70.03	2	70.40	71.10	1	4,874	0.02%
2020/08/06	13	71.15	2	71.45	69.60	11	4,857	0.23%
2020/08/05	3	71.33	3	71.00	70.20	0	4,886	0.00%
2020/08/04	2	69.75	2	69.65	70.70	0	4,875	0.00%
2020/08/03	4	70.08	5	69.90	69.40	-1	4,888	-0.02%
2020/07/31	0	0.00	4	70.52	70.60	-4	4,896	-0.08%
2020/07/30	1	69.10	4	68.93	69.50	-3	4,838	-0.06%
2020/07/29	3	68.00	0	0.00	68.20	3	4,807	0.06%
2020/07/28	11	69.22	15	68.65	66.30	-4	4,772	-0.08%
2020/07/27	4	69.75	5	68.42	68.60	-1	4,642	-0.02%
2020/07/24	24	71.10	41	69.27	69.50	-17	4,571	-0.37%
2020/07/23	5	69.04	8	68.78	69.00	-3	4,458	-0.07%
2020/07/22	8	67.81	4	68.25	68.80	4	4,409	0.09%
2020/07/21	7	69.11	1	67.20	67.50	6	4,373	0.14%
2020/07/20	0	0.00	3	66.13	68.40	-3	4,286	-0.07%
2020/07/17	4	64.63	2	64.40	63.60	2	4,216	0.05%
2020/07/16	12	66.70	1	66.60	66.20	11	4,222	0.26%
2020/07/15	4	66.53	3	66.87	65.50	1	4,200	0.02%
2020/07/14	0	0.00	16	66.69	65.80	-16	4,156	-0.38%
2020/07/13	25	69.56	31	68.95	68.60	-6	4,126	-0.15%
2020/07/10	14	70.05	5	70.08	68.30	9	4,089	0.22%
2020/07/09	1	74.50	3	74.60	75.50	-2	3,895	-0.05%
2020/07/08	32	67.78	23	68.23	68.70	9	3,812	0.24%
2020/07/07	19	68.85	16	68.16	68.00	3	3,753	0.08%
2020/07/06	4	67.28	6	67.10	67.50	-2	3,652	-0.05%
2020/07/03	9	66.71	32.8	67.18	66.90	-23.8	3,583	-0.66%
2020/07/02	59	64.02	45	63.22	65.30	14	3,333	0.42%
2020/07/01	57	57.08	43	57.27	59.40	14	3,093	0.45%
2020/06/30	2	54.00	2	54.30	54.00	0	2,889	0.00%
2020/06/29	1	52.80	0	0.00	53.10	1	2,874	0.03%
2020/06/24	1	53.90	1	54.70	54.00	0	2,867	0.00%
2020/06/23	1	52.80	5	52.20	52.70	-4	2,852	-0.14%
2020/06/22	0	0.00	2	54.05	53.90	-2	2,856	-0.07%
2020/06/19	1	54.70	3	54.60	54.80	-2	2,852	-0.07%
2020/06/18	1	53.90	11	53.65	53.70	-10	2,837	-0.35%
2020/06/17	1	54.30	1	53.60	53.50	0	2,830	0.00%
2020/06/16	1	52.20	0	0.00	54.10	1	2,828	0.04%
2020/06/15	2	52.10	3	51.77	50.80	-1	2,808	-0.04%
2020/06/12	17	52.63	10	52.66	53.00	7	2,774	0.25%
2020/06/11	1	55.80	1	55.50	54.60	0	2,760	0.00%
2020/06/10	0	0.00	8	54.88	54.60	-8	2,716	-0.29%
2020/06/09	3	55.40	2	53.50	55.20	1	2,718	0.04%
2020/06/08	1	56.60	4	57.25	56.50	-3	2,689	-0.11%
2020/06/05	3	56.57	2	56.60	56.90	1	2,702	0.04%
2020/06/04	1	56.40	43	56.77	55.80	-42	2,680	-1.57%
2020/06/03	1	56.80	3	56.93	56.70	-2	2,644	-0.08%
2020/06/02	1	56.90	0	0.00	56.70	1	2,627	0.04%
2020/06/01	38	56.92	2	56.90	56.10	36	2,592	1.39%
2020/05/29	7	57.19	55	55.86	55.80	-48	2,556	-1.88%
2020/05/28	48	57.29	4	56.68	57.40	44	2,441	1.80%
2020/05/27	14	55.66	67	55.53	55.80	-53	2,369	-2.24%
2020/05/26	17	56.24	16	56.81	54.10	1	2,271	0.04%
2020/05/25	63	54.78	14	54.61	55.00	49	2,007	2.44%
2020/05/22	56	49.54	54	48.50	50.00	2	1,813	0.11%
2020/05/21	20	49.29	66	49.05	48.70	-46	1,754	-2.62%
2020/05/20	48	48.62	3	48.30	48.95	45	1,708	2.63%
2020/05/19	2	46.68	2	47.38	47.30	0	1,679	0.00%
2020/05/18	16	46.13	5	46.14	45.85	11	1,647	0.67%
2020/05/15	15	46.18	18	46.44	46.30	-3	1,621	-0.19%
2020/05/14	17	49.44	29	50.37	45.80	-12	1,553	-0.77%
2020/05/13	26	49.68	2	49.45	49.75	24	1,415	1.69%
2020/05/12	14	48.80	56	48.73	49.10	-42	1,394	-3.01%
2020/05/11	2	47.40	0	0.00	47.65	2	1,327	0.15%
2020/05/08	7	47.44	5	47.87	48.50	2	1,294	0.15%
2020/05/07	12	46.89	9	47.39	47.50	3	1,266	0.24%
2020/05/05	1	44.95	3	44.62	44.40	-2	1,212	-0.16%
2020/05/04	1	44.75	1	44.70	44.70	0	1,202	0.00%
2020/04/30	9	45.47	9	45.35	45.60	0	1,194	0.00%
2020/04/29	8	44.83	14	45.08	44.70	-6	1,185	-0.51%
2020/04/28	3	44.42	4	44.34	44.10	-1	1,173	-0.09%
2020/04/27	11	43.75	4	44.49	44.50	7	1,186	0.59%
2020/04/24	17	42.11	4	42.58	42.90	13	1,146	1.13%
2020/04/23	19	41.41	3	41.30	41.15	16	1,104	1.45%
2020/04/22	3	40.77	6	40.61	41.15	-3	1,091	-0.27%
2020/04/21	30	42.11	36	41.91	40.10	-6	1,074	-0.56%
2020/04/20	16	40.12	6	40.05	40.30	10	1,031	0.97%
2020/04/17	6	39.82	6	39.61	39.35	0	1,027	0.00%
2020/04/16	5	39.36	2	38.80	39.70	3	996	0.30%
2020/04/15	3	37.63	2	38.05	37.65	1	971	0.10%
2020/04/14	2	37.10	0	0.00	37.20	2	975	0.21%
2020/04/13	0	0.00	3	37.35	36.80	-3	982	-0.31%
2020/04/09	0	0.00	2	36.50	36.65	-2	1,030	-0.19%
2020/04/08	5	36.70	0	0.00	36.85	5	1,049	0.48%
2020/04/07	0	0.00	23	35.96	35.95	-23	1,149	-2.00%
2020/04/01	0	34.70	0	0.00	34.70	0	1,289	0.00%
2020/03/31	2	34.15	0	0.00	33.40	2	1,378	0.15%
2020/03/27	0	0.00	6	32.73	32.55	-6	1,380	-0.43%
2020/03/26	12	33.25	1	33.15	33.40	11	1,379	0.80%
2020/03/25	5	32.09	1	32.50	32.10	4	1,369	0.29%
2020/03/18	2	30.10	1	30.20	28.25	1	1,374	0.07%
2020/03/17	3	30.30	0	0.00	29.95	3	1,388	0.22%
2020/03/16	0	32.80	1	35.35	32.50	-1	1,435	-0.07%
2020/03/13	3	34.87	6	34.61	35.10	-3	1,448	-0.21%
2020/03/12	7	38.29	0	0.00	38.20	7	1,496	0.47%
2020/03/11	7	40.12	0	0.00	39.95	7	1,584	0.44%
2020/03/10	0	39.50	0	0.00	39.30	0	1,611	0.00%
2020/03/09	0	40.00	1	38.90	38.70	-1	1,610	-0.06%
2020/03/06	2	40.40	7	40.25	39.90	-5	1,609	-0.31%
2020/03/03	0	0.00	1	39.50	39.35	-1	1,657	-0.06%
2020/02/25	0	0.00	2	39.00	40.10	-2	1,683	-0.12%
2020/02/24	5	40.10	0	0.00	40.05	5	1,688	0.30%
2020/02/13	2	40.98	1	40.90	40.00	1	1,760	0.06%
2020/02/12	0	0.00	5	41.00	41.00	-5	1,803	-0.28%
2020/02/10	7	39.81	8	39.53	40.35	-1	1,957	-0.05%
2020/02/07	2	39.33	6	39.18	39.05	-4	1,956	-0.20%
2020/02/06	1	40.45	0	0.00	40.45	1	1,979	0.05%
2020/02/05	3	39.37	0	0.00	38.60	3	2,016	0.15%
2020/02/03	2	37.90	0	0.00	38.10	2	2,042	0.10%
2020/01/31	1	40.20	6	40.00	40.15	-5	2,039	-0.25%
2020/01/30	9	40.92	5	40.40	40.40	4	2,057	0.19%
2020/01/20	13	44.77	0	0.00	44.85	13	2,070	0.63%
2020/01/14	0	0.00	1	46.10	46.30	-1	2,206	-0.05%
2020/01/08	0	0.00	11	43.68	43.75	-11	2,536	-0.43%
2020/01/03	3	46.30	7	47.11	46.50	-4	2,716	-0.15%
2019/12/31	5	48.58	1	47.60	48.00	4	2,729	0.15%
2019/12/30	16	47.60	18	47.43	48.00	-2	2,613	-0.08%
2019/12/27	21	47.15	23	46.82	47.00	-2	2,569	-0.08%
2019/12/26	7	46.59	18	46.35	47.05	-11	2,460	-0.45%
2019/12/23	3	44.28	0	0.00	43.95	3	2,348	0.13%
2019/12/19	7	44.71	0	0.00	44.55	7	2,336	0.30%
2019/12/18	0	0.00	2	44.35	44.50	-2	2,334	-0.09%
2019/12/17	1	44.65	2	44.38	44.85	-1	2,319	-0.04%
2019/12/13	2	43.53	0	0.00	43.30	2	2,301	0.09%
2019/12/12	13	44.40	11	44.65	44.25	2	2,281	0.09%
2019/12/11	1	46.05	11	45.60	45.10	-10	2,262	-0.44%
2019/12/09	0	0.00	2	45.55	45.55	-2	2,183	-0.09%
2019/12/06	9	45.10	3	45.03	45.30	6	2,102	0.29%
2019/12/05	11	43.71	6	43.64	44.35	5	2,006	0.25%
2019/12/04	1	42.00	0	0.00	41.80	1	1,939	0.05%
2019/11/28	5	43.90	10	43.65	43.00	-5	1,921	-0.26%
2019/11/27	5	42.50	9	42.48	42.50	-4	1,873	-0.21%
2019/11/25	0	0.00	1	41.40	41.35	-1	1,841	-0.05%
2019/11/21	0	0.00	1	41.40	41.10	-1	1,833	-0.05%
2019/11/20	1	40.90	0	0.00	41.10	1	1,836	0.05%
2019/11/19	0	0.00	1	40.85	40.80	-1	1,833	-0.05%
2019/11/18	0	0.00	1	40.30	40.20	-1	1,818	-0.05%
2019/11/15	0	0.00	1	40.70	40.65	-1	1,829	-0.05%
2019/11/13	1	41.40	2	41.45	41.30	-1	1,827	-0.05%
2019/11/12	1	41.20	4	41.15	41.10	-3	1,824	-0.16%
2019/11/11	14	42.29	2	41.50	41.50	12	1,810	0.66%
2019/11/08	2	44.50	0	0.00	43.80	2	1,769	0.11%
2019/11/07	13	44.27	8	44.73	44.05	5	1,739	0.29%
2019/11/06	0	0.00	28	42.80	42.55	-28	1,616	-1.73%
2019/11/05	1	44.15	0	0.00	43.50	1	1,607	0.06%
2019/11/04	6	44.21	1	44.15	44.00	5	1,591	0.31%
2019/11/01	4	43.35	3	43.40	43.40	1	1,555	0.06%
2019/10/31	4	43.61	2	43.18	43.15	2	1,555	0.13%
2019/10/28	1	42.25	2.4	42.73	42.05	-1.4	1,511	-0.09%
2019/10/25	1	43.55	1	43.40	43.40	0	1,486	0.00%
2019/10/24	2	44.23	1	44.95	44.05	1	1,498	0.07%
2019/10/23	1	44.35	0	0.00	43.95	1	1,480	0.07%
2019/10/22	1	44.85	0.1	44.75	44.75	0.9	1,473	0.06%
2019/10/21	41	45.35	313	44.58	44.00	-272	1,507	-18.04%	大賣/鉅額交易
2019/10/18	4	46.09	1	46.35	47.50	3	1,387	0.22%
2019/10/15	2	45.60	7	44.44	44.25	-5	1,262	-0.40%
2019/10/14	29	40.87	12	41.39	42.35	17	1,134	1.50%
2019/10/08	10	39.09	0	0.00	39.00	10	1,019	0.98%
2019/10/07	1	39.70	7	39.80	39.70	-6	1,006	-0.60%
2019/10/04	0	0.00	11	38.05	37.65	-11	947	-1.16%
2019/10/02	0	0.00	4	38.63	38.60	-4	936	-0.43%
2019/10/01	1	39.00	0	0.00	38.60	1	931	0.11%
2019/09/23	0	0.00	1	41.30	41.25	-1	879	-0.11%
2019/09/18	1	39.50	0	0.00	39.60	1	868	0.12%
2019/09/16	2	39.90	0	0.00	40.00	2	856	0.23%
2019/09/04	1	45.00	0	0.00	45.50	1	793	0.13%
2019/08/26	0	0.00	3	44.15	44.10	-3	768	-0.39%
2019/08/20	7	44.99	7	45.32	45.20	0	732	0.00%
2019/08/15	3	44.08	0	0.00	44.45	3	679	0.44%
2019/08/13	1	44.75	3	44.05	45.10	-2	664	-0.30%
2019/08/12	2	43.00	0	0.00	43.65	2	653	0.31%
2019/08/06	4	42.90	1	42.65	43.20	3	664	0.45%
2019/08/02	2	47.80	0	0.00	46.15	2	666	0.30%
2019/07/30	10	47.65	10	47.90	47.05	0	636	0.00%
2019/07/26	0	0.00	1	52.60	52.60	-1	585	-0.17%
2019/07/23	13	51.02	12	50.20	50.70	1	493	0.20%
2019/07/22	5	48.55	1	45.90	49.50	4	398	1.00%
2019/07/19	11	44.92	12	45.01	45.00	-1	345	-0.29%
2019/07/18	0	0.00	1	43.90	42.20	-1	283	-0.35%
2019/07/17	4	42.78	2	42.73	43.20	2	274	0.73%
2019/07/03	2	40.60	0	0.00	39.70	2	290	0.69%
2019/06/24	0	0.00	15	41.07	41.40	-15	350	-4.27%
2019/06/17	0	0.00	10	40.50	40.10	-10	350	-2.85%
2019/06/11	0	0.00	6	40.33	40.15	-6	366	-1.64%
2019/05/27	1	38.10	0	0.00	37.90	1	400	0.25%
2019/05/16	10	39.80	0	0.00	39.55	10	458	2.18%
2019/05/15	20	40.00	0	0.00	40.95	20	465	4.30%
2019/05/14	0	0.00	11	37.12	38.65	-11	454	-2.42%
2019/05/13	11	36.10	0	0.00	35.15	11	441	2.49%
2019/04/29	1	41.70	0	0.00	41.75	1	429	0.23%
2019/04/26	1	43.70	1	43.65	43.30	0	422	0.00%
2019/04/23	1	44.15	1	43.65	43.70	0	417	0.00%
2019/04/22	0	0.00	1	44.30	44.00	-1	411	-0.24%
2019/04/12	1	42.00	0	42.00	42.00	1	402	0.25%
2019/04/10	0	43.10	0	0.00	43.00	0	400	0.00%
2019/04/08	0	0.00	20	45.62	44.05	-20	417	-4.79%
2019/04/03	1	41.10	3	40.65	42.95	-2	383	-0.52%
2019/04/01	0	0.00	1	39.80	39.50	-1	378	-0.26%
2019/03/26	0	38.70	0	0.00	38.70	0	408	0.00%
2019/03/20	0	0.00	2	39.73	39.75	-2	492	-0.41%
2019/03/15	1	38.70	0	0.00	38.65	1	521	0.19%
2019/03/12	1	40.10	0	0.00	39.30	1	556	0.18%
2019/03/11	3	40.00	0	0.00	39.95	3	594	0.50%
2019/03/07	0	0.00	4	40.76	40.30	-4	617	-0.65%
2019/03/05	2	41.05	2	42.00	41.00	0	624	0.00%
2019/03/04	1	40.25	0	0.00	41.00	1	628	0.16%
2019/02/26	0	0.00	4	40.20	40.40	-4	639	-0.63%
2019/02/25	11	39.95	0	0.00	40.00	11	685	1.61%
2019/02/20	0	0.00	3	42.05	42.05	-3	720	-0.42%
2019/02/15	14	42.52	3	42.48	42.00	11	721	1.52%
2019/02/13	0	0.00	1	44.50	44.70	-1	688	-0.15%
2019/02/12	0	0.00	1	43.90	42.60	-1	685	-0.15%
2019/02/11	1	41.80	0	0.00	41.90	1	685	0.15%
2019/01/30	1	43.00	0	0.00	41.70	1	686	0.15%
2019/01/22	0	0.00	2	44.65	43.70	-2	712	-0.28%
2019/01/21	2	44.50	0	0.00	44.50	2	725	0.28%
2019/01/18	3	42.73	0	0.00	42.50	3	724	0.41%
2019/01/14	0	0.00	1	41.95	41.95	-1	725	-0.14%
2019/01/10	0	0.00	1	43.20	42.75	-1	729	-0.14%
2019/01/09	0	0.00	4	42.93	43.40	-4	728	-0.55%
2019/01/08	2	41.03	0	0.00	41.05	2	725	0.28%
2019/01/07	0	0.00	1	42.60	41.70	-1	726	-0.14%
2019/01/04	1	41.00	3	41.15	41.00	-2	740	-0.27%
2019/01/03	1	43.40	0	0.00	43.10	1	738	0.14%
2019/01/02	1	43.60	1	43.55	43.65	0	742	0.00%
2018/12/27	0	0.00	5	45.50	45.50	-5	741	-0.67%
2018/12/25	6	43.36	1	44.50	42.05	5	761	0.66%
2018/12/24	3	46.20	1	46.25	45.95	2	753	0.27%
2018/12/22	1	46.30	0	0.00	46.10	1	747	0.13%
2018/12/21	2	46.85	1	46.15	46.80	1	748	0.13%
2018/12/20	3	47.33	0	0.00	46.80	3	744	0.40%
2018/12/14	1	52.40	0	0.00	50.70	1	708	0.14%
2018/12/13	0	0.00	5	53.22	52.00	-5	696	-0.72%
2018/12/12	5	50.38	1	49.75	50.70	4	646	0.62%
2018/12/04	1	49.55	1	50.90	50.10	0	598	0.00%
2018/11/30	1	43.85	1	44.80	44.80	0	550	0.00%
2018/11/29	0	0.00	1	41.00	40.75	-1	538	-0.19%
2018/11/27	1	41.05	0	0.00	40.70	1	528	0.19%
2018/11/22	2	39.45	2	40.65	39.45	0	504	0.00%
2018/11/21	8	37.79	8	38.00	38.50	0	451	0.00%
2018/10/30	0	0.00	7	30.36	30.50	-7	432	-1.62%
2018/10/26	1	35.40	0	0.00	34.65	1	411	0.24%
2018/10/17	1	40.70	1	41.00	39.55	0	403	0.00%
2018/10/12	0	0.00	1	37.60	39.45	-1	427	-0.23%
2018/10/05	1	44.00	2	44.65	43.30	-1	469	-0.21%
2018/10/03	2	49.68	1	49.30	47.15	1	448	0.22%
2018/09/12	1	51.10	1	51.00	50.90	0	526	0.00%
2018/09/10	1	52.10	1	51.40	51.30	0	541	0.00%
2018/09/03	1	58.80	0	0.00	58.40	1	535	0.19%
2018/08/31	0	0.00	1	59.20	59.20	-1	538	-0.19%
2018/08/21	1	55.90	0	0.00	56.00	1	554	0.18%
2018/08/20	2	56.35	1	56.40	54.40	1	550	0.18%
2018/08/10	0	0.00	0	69.70	69.20	0	499	0.00%
2018/08/06	1	70.30	0	0.00	70.10	1	498	0.20%
2018/07/24	0	0.00	1	70.20	71.50	-1	539	-0.19%
2018/07/23	1	70.30	1	69.70	71.20	0	547	0.00%
2018/07/20	1	76.00	2	76.25	75.40	-1	547	-0.18%
2018/07/19	2	76.70	2	75.90	75.00	0	575	0.00%
2018/07/18	2	77.30	2	76.95	76.90	0	608	0.00%
2018/07/17	6	77.25	6	77.20	76.70	0	650	0.00%
2018/07/16	1	79.80	0	0.00	77.40	1	641	0.16%
2018/07/12	1	71.60	0	0.00	73.30	1	597	0.17%
2018/07/11	0	0.00	2	69.20	68.90	-2	599	-0.33%
2018/07/02	1	71.20	0	0.00	70.60	1	633	0.16%
2018/06/28	3	70.80	3	71.23	72.80	0	591	0.00%
2018/06/06	0	0.00	2	76.70	76.60	-2	623	-0.32%
2018/05/16	1	76.00	0	0.00	75.20	1	671	0.15%
2018/05/15	2	76.10	0	0.00	75.00	2	695	0.29%
2018/05/11	6	79.60	0	0.00	78.50	6	750	0.80%
2018/04/24	14	76.47	0	0.00	74.90	14	872	1.60%
2018/04/23	0	0.00	16	81.06	81.10	-16	837	-1.91%
2018/04/10	0	0.00	1	92.90	93.40	-1	925	-0.11%
2018/04/09	1	92.00	0	0.00	93.20	1	931	0.11%
2018/04/02	1	95.20	0	0.00	95.00	1	929	0.11%
2018/03/31	0	0.00	1	95.20	95.20	-1	945	-0.11%
2018/03/30	1	92.50	0	0.00	92.40	1	942	0.11%
2018/03/28	0	91.00	0	0.00	90.60	0	948	0.00%
2018/03/22	1	94.40	1	95.00	93.90	0	948	0.00%
2018/03/14	2	99.80	2	99.40	99.60	0	950	0.00%
2018/03/13	0	0.00	3	99.47	98.80	-3	952	-0.32%
2018/03/12	2	98.60	3	98.10	97.80	-1	933	-0.11%
2018/03/09	3	90.23	0	0.00	93.50	3	914	0.33%
2018/03/01	0	0.00	7	92.47	92.50	-7	952	-0.73%
2018/02/27	0	0.00	3	95.13	94.00	-3	967	-0.31%
2018/02/23	0	0.00	5	93.50	93.90	-5	984	-0.51%
2018/02/12	2	93.05	2	92.50	91.30	0	1,010	0.00%
2018/02/08	0	0.00	2	92.05	92.50	-2	989	-0.20%
2018/02/07	6	90.77	3	92.47	90.70	3	983	0.30%
2018/02/06	4	91.48	0	0.00	91.40	4	964	0.41%
2018/02/05	1	99.60	0	0.00	101.50	1	935	0.11%
2018/02/02	11	105.64	1	106.50	104.00	10	930	1.07%
2018/02/01	0	0.00	10	105.50	106.00	-10	926	-1.08%
2018/01/31	2	106.00	5	102.50	103.50	-3	915	-0.33%
2018/01/30	13	104.96	2	105.75	104.00	11	901	1.22%
2018/01/29	4	104.00	8	105.75	104.50	-4	887	-0.45%
2018/01/26	1	111.00	0	0.00	111.00	1	821	0.12%
2018/01/25	0	0.00	1	113.00	112.00	-1	804	-0.12%
2018/01/24	1	114.50	0	0.00	114.50	1	803	0.12%
2018/01/22	2	115.50	3	116.00	115.00	-1	844	-0.12%
2018/01/19	0	0.00	1	113.50	113.00	-1	839	-0.12%
2018/01/18	0	0.00	7	114.43	113.00	-7	841	-0.83%
2018/01/05	2	123.25	13	121.92	119.50	-11	946	-1.16%
2018/01/04	0	0.00	2	118.00	120.50	-2	925	-0.22%
2018/01/03	1	116.50	2	117.50	116.50	-1	931	-0.11%