力致 (3483)-統一-敦南券商分點個股進出

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

力致

(3483)

可現股當沖

股價
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股
360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

力致 (3483)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/05/21	8.1	177.24	29	178.67	179.50	-20.9	4,132	-0.51%
2024/05/20	63	175.52	28	177.43	174.00	35	3,948	0.89%
2024/05/17	9	166.67	48	168.17	170.00	-39	3,739	-1.04%
2024/05/16	4	160.88	0	0.00	160.50	4	3,660	0.11%
2024/05/15	5	162.70	6	166.33	162.00	-1	3,779	-0.03%
2024/05/14	8	161.88	4	162.75	163.00	4	3,969	0.10%
2024/05/13	9	167.17	5	166.90	164.00	4	4,260	0.09%
2024/05/10	4	159.75	21	160.74	163.00	-17	4,394	-0.39%
2024/05/09	8	163.81	3	163.17	162.00	5	4,418	0.11%
2024/05/08	1	166.50	4	164.13	165.50	-3	4,402	-0.07%
2024/05/07	0	0.00	7	160.14	161.00	-7	4,473	-0.16%
2024/05/06	6	161.00	6	163.50	158.00	0	4,500	0.00%
2024/05/03	26	160.98	1	162.50	160.50	25	4,519	0.55%
2024/05/02	16	165.00	23	163.26	163.00	-7	4,535	-0.15%
2024/04/30	27	161.17	64	161.90	166.50	-37	4,657	-0.79%
2024/04/29	82	158.67	18	159.03	160.00	64	4,554	1.41%
2024/04/26	2	155.25	43	155.76	154.00	-41	4,509	-0.91%
2024/04/25	17	147.18	2	146.50	145.00	15	4,466	0.34%
2024/04/24	21	147.50	11	144.73	147.50	10	4,483	0.22%
2024/04/23	0	0.00	10	139.00	141.00	-10	4,486	-0.22%
2024/04/22	65	141.38	125	141.79	138.00	-60	4,521	-1.33%	大賣/
2024/04/19	55	137.10	45	137.42	140.50	10	4,527	0.22%
2024/04/18	51	140.03	0	0.00	138.50	51	4,510	1.13%
2024/04/17	1	136.00	2.5	137.80	137.00	-1.5	4,522	-0.03%
2024/04/16	1	135.00	81	136.05	135.00	-80	4,523	-1.77%
2024/04/12	10	149.00	11.5	148.04	148.00	-1.5	4,521	-0.03%
2024/04/11	0	0.00	9	146.17	146.00	-9	4,536	-0.20%
2024/04/10	0	0.00	2	149.25	147.00	-2	4,582	-0.04%
2024/04/09	2	149.00	21	149.24	149.00	-19	4,649	-0.41%
2024/04/08	5	150.70	0	0.00	150.00	5	4,695	0.11%
2024/04/03	11	152.36	10	152.50	152.50	1	4,757	0.02%
2024/04/02	9	151.28	0	0.00	150.00	9	4,921	0.18%
2024/04/01	15	152.93	4	153.00	153.00	11	5,034	0.22%
2024/03/29	9	154.22	9	155.56	153.00	0	5,043	0.00%
2024/03/28	19	154.74	0	0.00	153.00	19	5,038	0.38%
2024/03/27	7	157.07	4	158.50	158.00	3	5,105	0.06%
2024/03/26	6	159.75	3	161.67	157.50	3	5,105	0.06%
2024/03/25	23	161.28	17	161.74	161.00	6	5,076	0.12%
2024/03/22	22	155.32	7.6	155.34	155.50	14.4	5,064	0.28%
2024/03/21	75	153.09	1	153.00	153.00	74	5,037	1.47%
2024/03/20	1.2	149.13	11	150.09	149.50	-9.8	5,019	-0.20%
2024/03/19	10	148.00	0	0.00	147.50	10	5,005	0.20%
2024/03/18	0.2	146.83	0	0.00	147.00	0.2	4,999	0.00%
2024/03/15	0.1	146.00	0	0.00	146.00	0.1	4,996	0.00%
2024/03/14	12	147.92	15	148.07	145.00	-3	5,034	-0.06%
2024/03/13	1.2	151.96	1	152.00	151.50	0.2	4,992	0.00%
2024/03/12	4	157.38	1	160.00	158.50	3	4,989	0.06%
2024/03/11	6	157.17	1.1	155.55	154.50	4.9	4,970	0.10%
2024/03/08	3	161.00	5	160.30	157.50	-2	4,947	-0.04%
2024/03/07	14	167.75	0.4	164.50	164.00	13.6	4,979	0.27%
2024/03/06	54	171.56	36	173.57	168.00	18	4,946	0.36%
2024/03/05	16	169.47	23	171.91	171.50	-7	4,725	-0.15%
2024/03/04	34	170.65	11.6	172.13	169.00	22.4	4,744	0.47%
2024/03/01	2.6	171.25	0	173.00	170.50	2.6	4,736	0.05%
2024/02/29	1	172.99	29.6	170.64	171.50	-28.6	4,729	-0.60%
2024/02/27	3.1	165.06	2	168.00	167.00	1.1	4,754	0.02%
2024/02/26	9	164.33	9.5	165.45	164.50	-0.5	5,015	-0.01%
2024/02/23	26	167.90	3.3	168.59	165.00	22.7	5,335	0.43%
2024/02/22	4.2	170.29	0	0.00	170.00	4.2	5,731	0.07%
2024/02/21	5.5	170.45	6	171.17	169.50	-0.5	5,855	-0.01%
2024/02/20	3	168.83	3	169.33	171.50	0	5,895	0.00%
2024/02/19	5	172.20	1	171.00	170.50	4	5,869	0.07%
2024/02/16	27	176.44	24	176.25	176.00	3	5,848	0.05%
2024/02/15	7	177.07	14.5	177.12	182.50	-7.5	5,754	-0.13%
2024/02/05	35.4	173.15	46	172.86	166.00	-10.7	5,645	-0.19%
2024/02/02	32	169.92	29	170.59	172.00	3	5,433	0.06%
2024/02/01	4	163.88	5	164.00	164.00	-1	5,413	-0.02%
2024/01/31	2	163.00	5	164.10	163.00	-3	5,470	-0.05%
2024/01/30	8	166.31	13	165.58	165.00	-5	5,479	-0.09%
2024/01/29	3	159.33	3	160.33	161.50	0	5,422	0.00%
2024/01/26	3	159.50	11	157.00	156.50	-8	5,442	-0.15%
2024/01/25	17	163.85	5	163.90	162.50	12	5,474	0.22%
2024/01/24	14	168.96	17	166.15	165.00	-3	5,440	-0.06%
2024/01/23	14	163.32	4	163.38	161.50	10	5,266	0.19%
2024/01/22	7	162.36	5	161.00	163.50	2	5,216	0.04%
2024/01/19	2	156.50	1	156.50	156.00	1	5,153	0.02%
2024/01/18	5	160.20	4	160.00	159.50	1	5,124	0.02%
2024/01/17	10	160.95	6	158.83	158.00	4	5,142	0.08%
2024/01/16	0	0.00	10	158.00	161.00	-10	5,166	-0.19%
2024/01/15	0	157.50	4	155.75	157.50	-4	5,209	-0.08%
2024/01/11	2	152.50	1	152.50	153.00	1	5,283	0.02%
2024/01/10	1	151.50	2	153.00	151.50	-1	5,321	-0.02%
2024/01/09	3	152.67	1	152.50	153.00	2	5,493	0.04%
2024/01/08	3.1	156.93	0	0.00	152.50	3.1	5,686	0.05%
2024/01/05	3	157.67	1	158.00	157.00	2	5,926	0.03%
2024/01/04	1.1	164.23	3	161.50	159.00	-1.9	6,164	-0.03%
2024/01/03	22	161.23	5	163.70	163.50	17	6,308	0.27%
2024/01/02	3	162.83	4	163.63	162.00	-1	6,414	-0.02%
2023/12/29	5	161.90	29	159.95	162.50	-24	6,419	-0.37%
2023/12/28	30	161.45	52	162.81	160.50	-22	6,370	-0.35%
2023/12/27	57	157.28	19	158.13	159.00	38	6,234	0.61%
2023/12/26	21	151.07	22	152.02	152.50	-1	6,193	-0.02%
2023/12/25	1	152.50	7	152.50	150.00	-6	6,214	-0.10%
2023/12/22	4	154.38	6	156.25	152.00	-2	6,234	-0.03%
2023/12/21	12	151.21	3	150.00	151.00	9	6,247	0.14%
2023/12/20	1	152.50	0	0.00	152.00	1	6,256	0.02%
2023/12/19	1	146.50	1	150.50	150.50	0	6,254	0.00%
2023/12/18	2	149.50	1	151.00	149.50	1	6,320	0.02%
2023/12/15	5	150.50	3	149.00	149.00	2	6,331	0.03%
2023/12/14	1	150.00	1	151.50	151.50	0	6,347	0.00%
2023/12/12	2	150.75	0	0.00	149.00	2	6,376	0.03%
2023/12/11	1	149.50	2	150.00	150.50	-1	6,421	-0.02%
2023/12/08	2	154.75	0	0.00	155.00	2	6,413	0.03%
2023/12/07	3	156.50	9.2	151.90	152.50	-6.2	6,428	-0.10%
2023/12/06	1	161.00	2	160.50	159.00	-1	6,474	-0.02%
2023/12/05	3	159.00	7	158.21	158.00	-4	6,813	-0.06%
2023/12/04	10	162.60	8	158.56	158.50	2	6,836	0.03%
2023/12/01	7	164.57	5	165.80	165.50	2	6,804	0.03%
2023/11/30	3	160.67	5	159.90	160.00	-2	6,874	-0.03%
2023/11/29	8	163.31	5	161.00	161.00	3	6,901	0.04%
2023/11/28	5	161.80	8	161.81	162.50	-3	6,876	-0.04%
2023/11/27	6	159.75	6	159.33	158.50	0	6,860	0.00%
2023/11/24	11	162.36	24	162.75	159.00	-13	6,864	-0.19%
2023/11/23	34	168.40	34.5	167.43	162.50	-0.5	6,816	-0.01%
2023/11/22	37	168.80	32.1	172.24	176.00	5	6,667	0.07%
2023/11/21	57.1	161.44	50.1	162.00	167.00	6.9	6,469	0.11%
2023/11/20	3.2	149.06	9	149.94	155.00	-5.8	6,280	-0.09%
2023/11/17	10	146.85	9	148.44	146.50	1	6,331	0.02%
2023/11/15	0	0.00	11	147.27	145.00	-11	6,902	-0.16%
2023/11/13	5	142.00	4	140.38	145.00	1	7,386	0.01%
2023/11/10	3	142.83	1	144.00	143.00	2	7,681	0.03%
2023/11/09	20	154.20	26	153.38	151.50	-6	7,907	-0.08%
2023/11/08	3	151.67	2	150.00	150.00	1	8,067	0.01%
2023/11/07	5	149.00	3	146.17	148.00	2	8,241	0.02%
2023/11/06	4	147.13	0	0.00	146.00	4	9,352	0.04%
2023/11/03	4	148.00	1.3	146.54	147.00	2.7	9,663	0.03%
2023/11/02	4.3	142.51	7	142.64	146.00	-2.7	9,627	-0.03%
2023/11/01	1	136.00	1	135.00	136.00	0	9,576	0.00%
2023/10/31	1	141.50	2	135.00	132.00	-1	9,595	-0.01%
2023/10/27	2	137.00	2	138.25	136.50	0	9,593	0.00%
2023/10/26	0	0.00	2	139.50	138.50	-2	9,606	-0.02%
2023/10/25	6	141.67	2	138.50	143.00	4	9,617	0.04%
2023/10/24	7	135.50	7.6	135.88	138.00	-0.6	9,593	-0.01%
2023/10/23	3.4	141.35	1	143.00	137.50	2.4	9,575	0.03%
2023/10/20	2.2	143.77	1	144.00	143.50	1.2	9,546	0.01%
2023/10/19	1	144.50	3.4	143.33	145.50	-2.4	9,627	-0.02%
2023/10/18	2.5	146.30	9	146.56	147.00	-6.5	9,612	-0.07%
2023/10/17	8.2	147.62	6	147.67	148.50	2.2	9,610	0.02%
2023/10/16	36	157.18	37	154.07	153.50	-1.1	9,779	-0.01%
2023/10/13	24	154.13	54.2	152.29	153.00	-30.2	10,092	-0.30%
2023/10/12	9.2	151.94	27	150.13	154.00	-17.8	9,938	-0.18%
2023/10/11	40.2	145.09	34	145.26	144.00	6.2	9,730	0.06%
2023/10/06	28.1	143.63	31.1	143.99	141.00	-3	9,612	-0.03%
2023/10/05	3	140.17	5.1	139.40	139.50	-2.1	9,489	-0.02%
2023/10/04	1	133.50	3	134.33	137.00	-2	9,484	-0.02%
2023/10/03	5	136.70	1	138.00	135.00	4	9,490	0.04%
2023/10/02	19.1	139.68	11.4	139.77	139.00	7.7	9,503	0.08%
2023/09/28	1.2	136.00	0.3	135.87	137.00	0.9	9,489	0.01%
2023/09/27	7	129.86	7	131.00	134.50	0	9,522	0.00%
2023/09/26	8.2	133.56	5	134.00	130.50	3.2	9,589	0.03%
2023/09/25	2	133.25	1	134.00	134.00	1	9,676	0.01%
2023/09/22	5	128.10	5	129.10	132.00	0	9,805	0.00%
2023/09/21	19	128.50	21	125.98	129.00	-2	9,794	-0.02%
2023/09/20	2.2	131.50	2	130.50	131.50	0.2	9,702	0.00%
2023/09/19	2	131.50	6	132.00	131.50	-4	9,769	-0.04%
2023/09/18	3	136.17	5	135.70	135.50	-2	9,837	-0.02%
2023/09/15	52	139.55	29	139.98	138.00	23	10,086	0.23%
2023/09/14	11	137.68	8	138.25	139.50	3	10,040	0.03%
2023/09/13	9	132.61	2	132.25	133.00	7	9,987	0.07%
2023/09/12	0	135.00	5.3	135.43	135.00	-5.3	9,979	-0.05%
2023/09/11	41	137.30	23	135.02	133.50	18	10,056	0.18%
2023/09/08	62.5	146.66	120	146.75	142.00	-57.6	9,998	-0.58%	大賣/
2023/09/07	37	140.64	11	140.55	142.50	26	9,677	0.27%
2023/09/06	48	143.07	13.1	143.65	142.50	34.9	9,656	0.36%
2023/09/05	52.9	140.21	54	142.29	143.50	-1.2	9,646	-0.01%
2023/09/04	11	136.36	9	137.06	137.50	2	9,586	0.02%
2023/09/01	4	133.38	4	132.50	132.50	0	9,721	0.00%
2023/08/31	1.1	134.48	0	0.00	136.00	1.1	9,819	0.01%
2023/08/30	0	0.00	2	136.00	135.00	-2	9,962	-0.02%
2023/08/29	1	132.00	3	133.17	134.00	-2	9,925	-0.02%
2023/08/28	31	134.24	25.3	133.01	133.00	5.7	9,872	0.06%
2023/08/25	5.3	139.68	6	140.17	140.00	-0.7	9,703	-0.01%
2023/08/24	38	145.01	33	145.92	140.00	5	9,554	0.05%
2023/08/23	23	145.91	10.5	146.61	144.00	12.5	9,286	0.13%
2023/08/22	16.2	151.99	23	151.63	150.50	-6.8	9,063	-0.08%
2023/08/21	43.3	150.01	50.1	149.90	152.00	-6.7	8,852	-0.08%
2023/08/18	39	147.37	27	144.02	143.00	12	8,423	0.14%
2023/08/17	59	146.13	48.7	146.77	146.00	10.3	8,180	0.13%
2023/08/16	86.5	142.02	86	141.48	145.00	0.5	7,821	0.01%
2023/08/15	56.2	136.46	107	138.49	136.00	-50.8	7,426	-0.68%	大賣/
2023/08/14	55.1	133.07	4	136.00	132.50	51.1	7,093	0.72%
2023/08/11	9.1	154.96	6	156.17	146.50	3.1	6,715	0.05%
2023/08/10	59	155.21	56	155.99	162.50	3	6,461	0.05%
2023/08/09	45	152.92	58	156.53	158.00	-13	5,326	-0.24%
2023/08/07	1	150.00	1	150.50	148.50	0	5,010	0.00%
2023/08/01	1	145.00	0.7	145.50	146.00	0.3	5,476	0.00%
2023/07/31	3	149.50	0	0.00	148.00	3	5,496	0.05%
2023/07/28	1	152.00	1	164.00	164.00	0	5,450	0.00%
2023/07/27	0	0.00	1	147.50	149.50	-1	5,415	-0.02%
2023/07/26	0	0.00	0.3	150.00	145.00	-0.3	5,375	0.00%
2023/07/25	1	148.00	2	151.50	147.50	-1	5,327	-0.02%
2023/07/24	7.5	158.63	10.1	165.81	158.00	-2.6	5,275	-0.05%
2023/07/21	9	150.00	7.8	148.01	151.50	1.2	5,155	0.02%
2023/07/20	0	0.00	11	137.86	138.00	-11	5,098	-0.22%
2023/07/19	28.9	135.05	35.4	134.52	133.00	-6.5	5,039	-0.13%
2023/07/18	49.4	123.61	27	119.69	126.50	22.4	4,709	0.47%
2023/07/17	0	0.00	3	120.00	120.00	-3	4,198	-0.07%
2023/07/14	1	109.50	0	0.00	109.50	1	4,123	0.02%
2023/07/13	0	0.00	2	99.90	99.90	-2	4,072	-0.05%
2023/07/12	1	93.50	1	91.10	90.90	0	3,998	0.00%
2023/07/07	0	0.00	2	87.70	87.50	-2	3,883	-0.05%
2023/07/06	3	90.00	4	91.83	90.00	-1	3,837	-0.03%
2023/07/05	0	0.00	1.1	90.98	93.00	-1.1	3,774	-0.03%
2023/07/04	1	90.70	1	90.30	91.00	0	3,712	0.00%
2023/07/03	20	92.01	9.2	92.50	91.10	10.8	3,614	0.30%
2023/06/30	2	86.85	16	87.59	88.30	-14	3,438	-0.41%
2023/06/29	0.3	84.00	1	83.20	83.60	-0.7	3,408	-0.02%
2023/06/27	1	85.10	1	83.60	80.80	0	3,425	0.00%
2023/06/26	7	88.29	5	87.70	87.40	2	3,399	0.06%
2023/06/21	5	84.18	8	86.76	88.30	-3	3,312	-0.09%
2023/06/20	0	0.00	1	80.60	80.80	-1	3,175	-0.03%
2023/06/16	0	0.00	2	81.40	80.30	-2	3,199	-0.06%
2023/06/15	2	83.80	1	85.10	83.50	1	3,147	0.03%
2023/06/14	0	0.00	5	83.28	82.20	-5	3,022	-0.17%
2023/06/13	4	81.50	1	81.70	81.10	3	2,972	0.10%
2023/06/12	2	80.60	5	80.06	80.60	-3	2,919	-0.10%
2023/06/09	11	80.32	12	80.63	80.20	-1	2,873	-0.03%
2023/06/08	7	82.54	7	82.24	81.50	0	2,795	0.00%
2023/06/07	15	82.49	3	83.93	83.80	12	2,707	0.44%
2023/06/06	9	78.96	7	76.69	77.50	2	2,512	0.08%
2023/06/05	2	77.20	7	77.60	78.40	-5	2,373	-0.21%
2023/06/02	0	0.00	2	71.95	72.20	-2	2,201	-0.09%
2023/06/01	2	71.60	0	0.00	71.60	2	2,181	0.09%
2023/05/31	1	71.90	0	0.00	72.10	1	2,175	0.05%
2023/05/29	0	0.00	1	73.10	73.50	-1	2,155	-0.05%
2023/05/26	2	75.10	0	0.00	72.70	2	2,141	0.09%
2023/05/25	14	74.96	17	75.04	75.00	-3	2,093	-0.14%
2023/05/23	1	72.60	1	72.30	72.30	0	1,996	0.00%
2023/05/19	2	71.50	0	0.00	71.80	2	2,004	0.10%
2023/05/17	1	72.50	0	0.00	72.30	1	2,036	0.05%
2023/05/16	2	72.50	2	72.65	72.50	0	2,033	0.00%
2023/05/15	1	69.90	0	0.00	70.00	1	1,994	0.05%
2023/05/12	2	70.80	18	71.44	72.30	-16	1,982	-0.81%
2023/05/11	13	76.86	5	73.88	73.60	8	1,944	0.41%
2023/05/10	3	78.60	4	77.55	77.00	-1	1,880	-0.05%
2023/05/09	32	78.49	27	78.27	79.10	5	1,782	0.28%
2023/05/08	0	0.00	3	76.27	77.30	-3	1,391	-0.22%
2023/05/05	5	71.76	4	72.20	70.30	1	1,294	0.08%
2023/04/28	2	69.40	0	0.00	68.60	2	1,280	0.16%
2023/04/24	0	0.00	1	69.00	67.90	-1	1,245	-0.08%
2023/04/21	3	67.77	3	68.90	68.00	0	1,234	0.00%
2023/04/19	1	72.20	3	72.90	72.60	-2	1,177	-0.17%
2023/04/17	1	71.60	0	0.00	72.30	1	1,121	0.09%
2023/04/13	0	0.00	1	70.90	70.60	-1	1,100	-0.09%
2023/04/11	0	0.00	1	72.00	71.60	-1	1,065	-0.09%
2023/04/10	2	72.25	0	0.00	71.60	2	1,054	0.19%
2023/03/31	0	0.00	1	73.10	71.70	-1	1,008	-0.10%
2023/03/30	14	74.36	132	73.24	72.60	-118	984	-11.99%	大賣/鉅額交易
2023/03/29	2	71.70	1	70.50	71.50	1	859	0.12%
2023/03/28	122	69.38	6	70.62	69.20	116	805	14.40%	大買/鉅額交易
2023/03/27	6	71.95	0	0.00	70.10	6	779	0.77%
2023/03/23	5	71.32	1	71.80	71.00	4	686	0.58%
2023/03/22	3	64.57	2	67.00	68.80	1	548	0.18%
2023/03/16	0	0.00	2	60.00	59.70	-2	495	-0.40%
2023/03/15	2	62.55	0	0.00	61.90	2	504	0.40%
2023/03/14	0	0.00	1	62.70	63.00	-1	517	-0.19%
2023/03/10	1	61.80	2	61.70	61.90	-1	548	-0.18%
2023/03/09	0	0.00	5	62.72	62.70	-5	573	-0.87%
2023/03/08	1	63.30	0	0.00	64.00	1	569	0.18%
2023/03/06	2	63.40	1	63.10	63.40	1	557	0.18%
2023/03/03	4	62.70	1	62.90	62.60	3	554	0.54%
2023/03/02	1	61.70	0	0.00	61.70	1	550	0.18%
2023/02/23	1	63.20	0	0.00	63.20	1	547	0.18%
2023/02/21	1	63.80	2	63.80	63.80	-1	563	-0.18%
2023/02/20	0	0.00	2.2	64.12	64.20	-2.2	574	-0.38%
2023/02/17	0	0.00	10	64.14	64.40	-10	569	-1.76%
2023/02/16	7	64.30	105	64.01	64.30	-98	554	-17.68%	大賣/
2023/02/15	58	61.03	0	0.00	61.20	58	502	11.55%
2023/02/14	42	60.85	1	61.70	60.80	41	509	8.06%
2023/02/10	1	61.40	0	0.00	60.20	1	505	0.20%
2023/02/09	1	61.20	0	0.00	61.70	1	493	0.20%
2023/02/08	0	0.00	1	59.70	59.20	-1	474	-0.21%
2023/02/07	1	59.10	0	0.00	59.40	1	479	0.21%
2023/02/03	0	0.00	1	59.80	59.40	-1	473	-0.21%
2023/02/01	2	58.80	1.2	57.15	59.60	0.8	439	0.18%
2023/01/31	1.2	56.08	1	55.80	56.10	0.2	421	0.05%
2022/12/26	1	54.00	0	0.00	53.70	1	427	0.23%
2022/12/23	0	0.00	1	54.00	54.30	-1	429	-0.23%
2022/12/20	0.6	55.20	0	0.00	52.80	0.6	439	0.13%
2022/12/14	1	57.10	0	0.00	57.10	1	449	0.22%
2022/12/13	1	55.80	0	0.00	55.70	1	448	0.22%
2022/12/06	1	59.30	3	59.63	59.40	-2	416	-0.48%
2022/12/05	0	0.00	1	58.80	59.40	-1	399	-0.25%
2022/12/01	1	57.70	1	54.80	57.50	0	357	0.00%
2022/11/29	1	53.70	0	0.00	53.60	1	327	0.31%
2022/11/24	2	53.70	0	0.00	54.00	2	324	0.62%
2022/11/17	0	0.00	61	55.40	54.40	-61	311	-19.58%
2022/11/16	61	53.26	1	52.40	55.40	60	292	20.49%
2022/11/15	1	52.00	0	0.00	51.90	1	278	0.36%
2022/11/03	0	0.00	31	47.90	47.55	-31	260	-11.89%
2022/11/02	31	47.02	0	0.00	47.30	31	257	12.04%
2022/10/13	0	0.00	8	44.70	44.00	-8	274	-2.92%
2022/09/06	1.2	58.93	1	58.10	57.20	0.2	354	0.06%
2022/08/30	2	61.55	0	0.00	61.50	2	366	0.55%
2022/08/25	3	62.33	0	0.00	62.10	3	369	0.81%
2022/08/23	0	0.00	0.2	61.10	61.10	-0.2	377	-0.06%
2022/08/02	0	0.00	0	57.30	56.50	0	430	0.00%
2022/07/21	8	62.40	0	0.00	63.00	8	455	1.76%
2022/07/11	0.1	60.50	1	60.30	59.50	-0.9	515	-0.17%
2022/07/08	1	59.60	0	0.00	60.70	1	521	0.19%
2022/07/01	1	60.00	0	0.00	55.60	1	666	0.15%
2022/06/23	0	62.60	0	0.00	62.20	0	896	0.00%
2022/06/20	1	67.50	0	0.00	65.30	1	907	0.11%
2022/06/16	0	0.00	1	73.50	71.10	-1	905	-0.11%
2022/06/08	1	74.50	0	0.00	74.60	1	913	0.11%
2022/06/06	0	0.00	2	73.80	73.60	-2	924	-0.22%
2022/06/02	0	0.00	1	73.70	73.70	-1	935	-0.11%
2022/05/31	1	72.50	1	72.50	72.50	0	947	0.00%
2022/05/26	1	69.40	0	0.00	69.20	1	947	0.11%
2022/05/24	0	0.00	1	72.70	70.20	-1	965	-0.10%
2022/05/20	1	71.90	0	0.00	73.20	1	985	0.10%
2022/05/18	0.2	71.50	0	0.00	72.20	0.2	988	0.02%
2022/05/05	0.1	75.60	0	0.00	74.70	0.1	1,102	0.01%
2022/04/29	0.1	73.60	0	0.00	72.80	0.1	1,130	0.01%
2022/04/21	0	0.00	1	79.80	79.10	-1	1,167	-0.09%
2022/04/19	1	79.20	0	0.00	79.00	1	1,198	0.08%
2022/04/15	2	81.20	9	80.10	80.10	-7	1,240	-0.56%
2022/04/12	3	83.40	3	82.70	83.40	0	1,263	0.00%
2022/04/11	2	83.20	2	83.75	83.10	0	1,252	0.00%
2022/04/08	17	87.49	7	87.50	87.30	10	1,213	0.82%
2022/04/07	9	86.98	9	88.36	86.40	0	1,193	0.00%
2022/04/06	0	0.00	2	88.20	88.90	-2	1,156	-0.17%
2022/04/01	11	88.33	11	87.19	89.30	0	1,112	0.00%
2022/03/31	2	85.20	3	83.60	86.50	-1	1,038	-0.10%
2022/03/30	4	83.00	1	83.30	82.90	3	1,003	0.30%
2022/03/29	0	0.00	3.3	80.49	81.30	-3.3	1,059	-0.31%
2022/03/24	0.2	78.20	0	0.00	78.10	0.2	1,159	0.02%
2022/03/08	3	76.60	0	0.00	74.40	3	2,088	0.14%
2022/03/07	0	0.00	20	76.00	75.80	-20	2,543	-0.79%
2022/02/24	2	80.70	2	81.15	79.20	0	3,294	0.00%
2022/02/22	0	0.00	20	81.66	81.70	-20	3,734	-0.54%
2022/02/21	0	0.00	8	86.10	86.10	-8	3,798	-0.21%
2022/02/17	4	86.15	4	84.87	84.20	0	3,812	0.00%
2022/02/16	0	0.00	1	84.10	83.60	-1	3,810	-0.03%
2022/02/15	1	81.00	1	81.60	82.00	0	3,817	0.00%
2022/02/10	3	84.27	3	83.30	83.30	0	3,824	0.00%
2022/01/18	0	0.00	1	82.30	82.50	-1	3,753	-0.03%
2022/01/17	1	78.60	1	79.20	82.50	0	3,741	0.00%
2022/01/14	6	78.27	3	78.43	78.50	3	3,729	0.08%
2022/01/05	0	0.00	2	88.30	88.40	-2	3,644	-0.05%
2022/01/04	2	90.70	2	90.00	90.00	0	3,652	0.00%
2022/01/03	0	0.00	1	90.80	90.60	-1	3,699	-0.03%
2021/12/24	1	90.20	0	0.00	90.70	1	3,779	0.03%
2021/12/20	5	86.90	5	87.60	86.90	0	3,573	0.00%
2021/12/17	3	88.30	3.3	88.48	88.10	-0.3	3,553	-0.01%
2021/12/16	3	87.63	2	87.40	87.50	1	3,522	0.03%
2021/12/15	2	88.30	2	87.40	88.30	0	3,499	0.00%
2021/12/14	4	87.60	3	90.07	87.20	1	3,468	0.03%
2021/12/13	10	91.12	6	90.83	91.00	4	3,422	0.12%
2021/12/10	6	91.68	5	94.26	91.50	1	3,420	0.03%
2021/12/09	14	96.33	6	98.13	94.20	8	3,357	0.24%
2021/12/08	11.1	99.82	90.1	99.97	98.80	-79	3,259	-2.42%
2021/12/07	3	100.63	146.4	99.81	99.70	-143.4	3,216	-4.46%	大賣/鉅額交易
2021/12/06	13	103.81	116	103.87	103.00	-103	3,132	-3.29%	大賣/鉅額交易
2021/12/03	196.5	103.25	5	103.80	105.00	191.5	2,971	6.45%	大買/鉅額交易
2021/12/02	38.6	102.49	202.1	100.64	101.00	-163.5	2,841	-5.75%	大賣/鉅額交易
2021/12/01	32.4	101.94	75	102.76	103.00	-42.6	2,660	-1.60%
2021/11/30	156	96.99	20	99.10	98.10	136	2,197	6.19%	大買/鉅額交易
2021/11/29	49	90.01	55.4	90.17	91.30	-6.4	1,933	-0.33%
2021/11/26	5	93.44	62	93.45	93.00	-57	1,888	-3.02%
2021/11/25	2	95.60	40	94.56	97.00	-38	1,821	-2.09%
2021/11/24	126	97.85	10	96.75	97.00	116	1,756	6.61%	大買/鉅額交易
2021/11/23	5.2	95.90	56	96.69	93.50	-50.8	1,586	-3.20%
2021/11/22	257	95.23	8.5	94.68	95.70	248.5	1,465	16.96%	大買/鉅額交易
2021/11/19	17.5	89.97	19.5	90.03	92.00	-2	1,311	-0.15%
2021/11/18	12	79.88	12	85.30	85.30	0	1,017	0.00%
2021/11/16	3	77.20	0	0.00	77.40	3	946	0.32%
2021/11/15	1.2	74.52	0	0.00	77.40	1.2	938	0.13%
2021/11/10	0.4	73.70	0	0.00	73.40	0.4	938	0.04%
2021/11/01	0	0.00	1	75.40	75.20	-1	987	-0.10%
2021/10/26	0	0.00	1	72.00	70.30	-1	974	-0.10%
2021/10/13	2	69.20	0	0.00	69.60	2	1,416	0.14%
2021/10/08	9	76.82	8	77.33	77.10	1	1,596	0.06%
2021/10/06	3	72.50	0	0.00	74.00	3	1,725	0.17%
2021/10/05	1	69.00	1	70.90	70.50	0	1,716	0.00%
2021/10/04	0	0.00	1	73.90	72.70	-1	1,724	-0.06%
2021/10/01	1	69.00	0	0.00	68.10	1	1,752	0.06%
2021/09/22	0	79.00	65	76.69	75.20	-65	1,786	-3.64%
2021/09/17	0	0.00	8	76.50	76.50	-8	1,789	-0.45%
2021/09/16	0	0.00	5	76.54	76.20	-5	1,799	-0.28%
2021/09/15	26	75.52	2	75.30	75.30	24	1,802	1.33%
2021/09/14	0	0.00	4	83.25	83.40	-4	1,767	-0.23%
2021/09/06	0	0.00	1	83.00	82.00	-1	1,909	-0.05%
2021/08/30	5	81.00	0	0.00	81.50	5	2,018	0.25%
2021/08/26	0	0.00	2	81.50	82.30	-2	2,081	-0.10%
2021/08/25	2	80.30	0	0.00	82.00	2	2,160	0.09%
2021/08/20	0	0.00	4	72.18	72.60	-4	2,207	-0.18%
2021/08/02	1	92.00	0	0.00	92.00	1	2,619	0.04%
2021/07/30	1	93.20	2	94.50	93.00	-1	2,667	-0.04%
2021/07/28	9	91.09	4	90.48	92.00	5	2,771	0.18%
2021/07/27	2	94.75	2	97.05	94.50	0	2,816	0.00%
2021/07/26	6	99.38	1	98.80	98.00	5	2,840	0.18%
2021/07/23	11	100.86	1	105.00	101.00	10	2,827	0.35%
2021/07/22	8	104.00	0	0.00	104.50	8	2,823	0.28%
2021/07/21	1	106.50	1	107.50	106.00	0	2,844	0.00%
2021/07/20	3	106.17	2	108.00	104.50	1	2,851	0.04%
2021/07/19	11	108.68	41	106.10	109.50	-30	2,850	-1.05%
2021/07/16	39	107.23	131	106.85	107.50	-92	2,798	-3.29%	大賣/
2021/07/15	6	98.78	1	97.00	97.80	5	2,827	0.18%
2021/07/14	16	101.13	12	104.93	101.50	4	2,897	0.14%
2021/07/13	0	0.00	10	94.00	100.50	-10	2,776	-0.36%
2021/07/08	4	90.88	15	92.27	92.80	-11	2,879	-0.38%
2021/07/07	20	86.50	0	0.00	86.10	20	2,880	0.69%
2021/07/05	0	0.00	3	89.73	88.50	-3	3,040	-0.10%
2021/07/02	0	0.00	7	89.30	87.80	-7	3,248	-0.22%
2021/07/01	7	88.63	0	0.00	88.00	7	3,366	0.21%
2021/06/30	0	0.00	10	89.84	88.80	-10	3,461	-0.29%
2021/06/29	1	88.50	1	89.20	88.30	0	3,637	0.00%
2021/06/28	1	88.20	16	88.70	88.00	-15	3,869	-0.39%
2021/06/25	1	89.30	0	0.00	89.20	1	3,896	0.03%
2021/06/24	2	89.75	0	0.00	89.50	2	3,964	0.05%
2021/06/23	0	0.00	5	90.10	89.60	-5	4,010	-0.12%
2021/06/22	9	88.92	2	89.70	88.60	7	4,093	0.17%
2021/06/21	5	91.34	40	91.83	90.40	-35	4,078	-0.86%
2021/06/18	6	96.30	0	0.00	94.40	6	4,072	0.15%
2021/06/17	0	0.00	4	93.05	93.30	-4	4,036	-0.10%
2021/06/16	2	91.90	3	92.73	90.30	-1	4,057	-0.02%
2021/06/15	1	92.80	0	0.00	92.70	1	4,098	0.02%
2021/06/11	54	92.86	0	0.00	91.70	54	4,145	1.30%
2021/06/10	27	92.37	6	92.83	92.90	21	4,212	0.50%
2021/06/09	2	90.50	8	91.86	89.00	-6	4,316	-0.14%
2021/06/04	20	88.55	0	0.00	88.00	20	5,022	0.40%
2021/06/03	1	90.80	0	0.00	91.80	1	5,016	0.02%
2021/06/02	9.1	94.05	0	0.00	92.40	9.1	5,037	0.18%
2021/06/01	0	0.00	2	93.00	92.40	-2	4,977	-0.04%
2021/05/31	2	94.10	25	93.30	92.70	-23	4,973	-0.46%
2021/05/27	23	89.44	0	0.00	88.80	23	5,005	0.46%
2021/05/24	0	87.40	0	0.00	87.00	0	5,033	0.00%
2021/05/20	1	82.60	2	82.65	80.60	-1	5,217	-0.02%
2021/05/19	2	82.40	1	86.20	83.80	1	5,456	0.02%
2021/05/18	12	81.05	0	0.00	81.80	12	5,571	0.22%
2021/05/17	0	0.00	21	73.68	74.40	-21	5,612	-0.37%
2021/05/14	1	81.10	1	81.40	80.20	0	5,842	0.00%
2021/05/13	1	71.70	2	78.05	81.50	-1	5,897	-0.02%
2021/05/12	1	80.50	0	0.00	79.40	1	5,836	0.02%
2021/05/11	1	89.00	11	90.05	88.20	-10	5,776	-0.17%
2021/05/10	2	100.10	1	99.40	97.90	1	5,741	0.02%
2021/05/07	25	99.44	17	99.95	102.00	8	5,737	0.14%
2021/05/06	1	100.00	0	0.00	98.40	1	5,703	0.02%
2021/05/05	10	105.00	0	0.00	99.90	10	5,670	0.18%
2021/05/04	65	108.43	2	101.54	101.50	63	5,632	1.12%
2021/05/03	4	116.25	2	111.50	111.50	2	5,593	0.04%
2021/04/29	2	117.75	11	121.32	120.50	-9	5,597	-0.16%
2021/04/27	7	121.43	2	119.50	118.50	5	5,605	0.09%
2021/04/26	1	127.00	1	126.00	123.00	0	5,649	0.00%
2021/04/23	18	121.67	0	0.00	124.00	18	5,628	0.32%
2021/04/22	27	129.37	6	131.50	123.00	21	5,613	0.37%
2021/04/21	9	132.89	2	133.75	133.50	7	5,558	0.13%
2021/04/20	1	117.50	10	124.85	130.50	-9	5,448	-0.17%
2021/04/19	1	121.00	48	120.13	119.00	-47	5,428	-0.87%
2021/04/16	3	122.33	0	0.00	121.50	3	5,522	0.05%
2021/04/15	0	0.00	14.6	121.60	125.00	-14.6	5,592	-0.26%
2021/04/14	10.3	114.60	15	112.00	116.00	-4.7	5,564	-0.08%
2021/04/13	10	121.00	4.3	129.78	120.00	5.7	5,539	0.10%
2021/04/12	9	127.33	5	126.10	124.50	4	5,574	0.07%
2021/04/09	9	131.50	8	133.25	128.50	1	5,538	0.02%
2021/04/08	9	134.78	19	131.95	136.50	-10	5,427	-0.18%
2021/04/07	27	123.35	10	124.60	127.50	17	5,213	0.33%
2021/04/06	6.1	119.65	6	121.17	118.50	0.1	5,096	0.00%
2021/04/01	150.5	120.52	127	119.29	118.50	23.5	5,014	0.47%	大買/大賣/
2021/03/31	5	122.40	2	123.00	123.50	3	4,871	0.06%
2021/03/29	27	111.63	28	112.20	110.50	-1	4,642	-0.02%
2021/03/26	8	108.00	10	109.50	109.50	-2	4,574	-0.04%
2021/03/25	5	107.60	20	108.80	106.50	-15	4,530	-0.33%
2021/03/24	0	104.50	1	104.00	103.00	-1	4,451	-0.02%
2021/03/23	2	103.00	51	102.01	103.00	-49	4,449	-1.10%
2021/03/22	50	106.30	0	0.00	104.50	50	4,425	1.13%
2021/03/19	2	104.25	0	0.00	106.50	2	4,403	0.05%
2021/03/18	5	103.40	2	105.75	105.00	3	4,363	0.07%
2021/03/16	14	102.89	7	104.43	101.50	7	4,270	0.16%
2021/03/15	14.3	103.33	148	103.28	101.00	-133.8	4,202	-3.18%	大賣/鉅額交易
2021/03/12	12	110.58	3	106.67	108.00	9	4,058	0.22%
2021/03/11	49	109.69	127	107.69	116.00	-78	3,863	-2.02%	大賣/
2021/03/10	60	111.93	37	116.84	105.50	23	3,656	0.63%
2021/03/09	20	106.70	15	109.33	108.50	5	3,345	0.15%
2021/03/08	16	113.00	19	112.13	111.00	-3	3,316	-0.09%
2021/03/05	3	106.83	3	107.00	108.50	0	3,278	0.00%
2021/03/04	4	106.00	5	108.60	109.00	-1	3,270	-0.03%
2021/03/03	17	108.12	1	107.00	107.00	16	3,269	0.49%
2021/03/02	20	112.15	0	0.00	106.00	20	3,270	0.61%
2021/02/26	29	107.41	11	106.82	112.00	18	3,245	0.55%
2021/02/25	10	108.70	7	108.36	108.50	3	3,203	0.09%
2021/02/24	30	102.55	0	0.00	105.00	30	3,189	0.94%
2021/02/23	23	112.78	2	108.50	112.50	21	3,132	0.67%
2021/02/22	25	106.68	21	108.62	113.00	4	3,107	0.13%
2021/02/19	21	106.48	18	104.67	103.00	3	2,950	0.10%
2021/02/18	5	101.74	10.2	101.87	104.00	-5.2	2,701	-0.19%
2021/02/17	13	94.43	6.3	93.33	94.70	6.7	2,564	0.26%
2021/02/05	43	85.29	24.2	86.08	86.10	18.8	2,517	0.75%
2021/02/04	0	0.00	3	79.90	80.80	-3	2,348	-0.13%
2021/02/03	2	76.00	0	0.00	76.00	2	2,268	0.09%
2021/02/02	0	0.00	4	74.75	75.90	-4	2,285	-0.17%
2021/02/01	1	74.30	11	73.65	73.00	-10	2,305	-0.43%
2021/01/29	6	76.93	1	78.40	76.90	5	2,315	0.22%
2021/01/28	8	79.01	2	78.50	77.50	6	2,328	0.26%
2021/01/27	5	78.00	5	78.42	78.20	0	2,352	0.00%
2021/01/26	5	78.64	0	0.00	77.10	5	2,335	0.21%
2021/01/25	68	80.88	2	79.80	80.40	66	2,312	2.85%
2021/01/22	4	80.55	2	81.10	81.00	2	2,284	0.09%
2021/01/21	2	77.50	2	78.15	78.00	0	2,249	0.00%
2021/01/20	2	77.50	0	0.00	76.00	2	2,242	0.09%
2021/01/19	1	80.40	38	82.27	81.00	-37	2,237	-1.65%
2021/01/18	2	77.40	2.1	77.75	79.80	-0.1	2,169	0.00%
2021/01/15	1	81.00	11.1	80.53	78.00	-10.1	2,147	-0.47%
2021/01/14	39	79.90	15	80.71	80.10	24	2,122	1.13%
2021/01/13	39	79.64	31.2	79.16	80.50	7.8	2,050	0.38%
2021/01/12	16	78.19	18	78.53	76.50	-2	1,950	-0.10%
2021/01/11	23.1	78.21	15	78.13	77.80	8.1	1,871	0.43%
2021/01/08	6	76.13	20	75.80	75.90	-14	1,773	-0.79%
2021/01/07	6	73.18	5	72.88	73.20	1	1,668	0.06%
2021/01/06	6	71.78	8	72.78	71.00	-2	1,632	-0.12%
2021/01/05	15	72.81	1	73.40	72.80	14	1,582	0.88%
2021/01/04	5	69.00	1	68.70	69.20	4	1,534	0.26%
2020/12/31	0	0.00	5	65.60	66.90	-5	1,533	-0.33%
2020/12/28	0	0.00	1	66.80	66.40	-1	1,577	-0.06%
2020/12/25	21	68.04	22	67.07	67.70	-1	1,576	-0.06%
2020/12/24	3	65.87	0	0.00	66.60	3	1,544	0.19%
2020/12/23	1	60.50	1	61.30	62.20	0	1,515	0.00%
2020/12/18	5.1	63.19	0	0.00	63.30	5.1	1,619	0.31%
2020/12/15	1	63.60	1	63.60	63.60	0	1,722	0.00%
2020/12/08	5	66.06	5	65.60	65.60	0	1,805	0.00%
2020/11/30	1	69.30	1	68.80	68.50	0	2,108	0.00%
2020/11/26	1	68.60	0	0.00	68.50	1	2,171	0.05%
2020/11/23	2	73.30	5	73.02	72.60	-3	2,305	-0.13%
2020/11/19	5	73.10	5	72.32	72.20	0	2,593	0.00%
2020/11/18	3	72.17	3	72.53	72.60	0	2,633	0.00%
2020/11/16	21	70.55	0	0.00	70.50	21	2,842	0.74%
2020/11/13	2	72.30	1	71.60	71.40	1	2,961	0.03%
2020/11/12	0	0.00	4	73.40	72.60	-4	3,064	-0.13%
2020/11/11	0	0.00	1	70.80	70.80	-1	3,093	-0.03%
2020/11/10	5	71.56	0	0.00	71.00	5	3,151	0.16%
2020/11/09	26	72.08	23	72.44	72.50	3	3,476	0.09%
2020/11/02	1	70.50	1	69.00	69.40	0	4,225	0.00%
2020/10/30	0	0.00	1	70.40	70.00	-1	4,575	-0.02%
2020/10/29	2	71.90	0	0.00	71.80	2	4,606	0.04%
2020/10/28	0	0.00	2	72.95	72.10	-2	4,669	-0.04%
2020/10/26	1	78.40	1	77.50	76.40	0	4,723	0.00%
2020/10/22	1	77.70	0	0.00	75.40	1	4,856	0.02%
2020/10/20	1	78.20	0	0.00	78.20	1	5,179	0.02%
2020/10/16	1	79.90	0	0.00	78.50	1	5,559	0.02%
2020/10/15	1	80.70	0	0.00	80.70	1	5,912	0.02%
2020/10/14	1	82.20	3	82.40	82.20	-2	5,931	-0.03%
2020/10/13	4	81.50	1	82.50	81.60	3	5,963	0.05%
2020/10/12	2	83.25	2	84.30	82.00	0	6,012	0.00%
2020/10/08	2	84.60	1	85.10	85.30	1	6,212	0.02%
2020/10/06	4	83.65	4	84.30	84.60	0	6,286	0.00%
2020/09/25	2	82.90	6	78.92	78.60	-4	6,757	-0.06%
2020/09/24	7	84.21	0	0.00	82.00	7	6,745	0.10%
2020/09/23	2	85.60	2	86.45	86.20	0	6,811	0.00%
2020/09/18	1	83.00	2	84.30	85.50	-1	6,766	-0.01%
2020/09/17	0	0.00	2	82.85	82.80	-2	6,736	-0.03%
2020/09/15	1	82.10	1	81.50	81.10	0	6,693	0.00%
2020/09/10	2	90.60	4	88.38	88.40	-2	6,660	-0.03%
2020/09/09	2	87.00	6	88.37	88.80	-4	6,632	-0.06%
2020/09/08	3	86.93	1	85.80	85.50	2	6,608	0.03%
2020/09/07	7	90.39	2	90.75	88.00	5	6,598	0.08%
2020/09/04	2	89.25	0	0.00	91.00	2	6,575	0.03%
2020/09/03	4	95.10	6	94.52	91.50	-2	6,609	-0.03%
2020/09/02	3	92.13	3	92.77	92.30	0	6,463	0.00%
2020/08/31	0	0.00	3	92.07	92.60	-3	6,441	-0.05%
2020/08/28	5	91.54	6	92.13	90.00	-1	6,398	-0.02%
2020/08/27	5	90.50	5	91.04	91.00	0	6,363	0.00%
2020/08/26	25	91.48	21	90.82	90.70	4	6,368	0.06%
2020/08/25	2	87.45	19	88.68	90.30	-17	6,208	-0.27%
2020/08/24	8	85.43	5	85.92	86.50	3	6,137	0.05%
2020/08/21	5	83.64	11	82.65	84.00	-6	6,181	-0.10%
2020/08/20	2	87.30	1	79.10	79.20	1	6,418	0.02%
2020/08/19	13	89.48	12	90.45	87.80	1	6,420	0.02%
2020/08/18	18	87.93	10	88.54	88.30	8	6,298	0.13%
2020/08/17	5.1	89.01	3	89.07	90.10	2.1	6,207	0.03%
2020/08/14	1	86.10	1	85.40	85.40	0	6,119	0.00%
2020/08/13	19	89.04	21	87.93	85.50	-2	6,069	-0.03%
2020/08/12	8	85.28	5	85.00	86.80	3	5,730	0.05%
2020/08/11	15	86.06	15	84.64	82.50	0	5,593	0.00%
2020/08/10	2	86.45	9	86.68	86.40	-7	5,506	-0.13%
2020/08/07	12	85.43	6	84.50	86.50	6	5,433	0.11%
2020/08/06	2	86.50	1	87.70	82.50	1	5,272	0.02%
2020/08/05	15	81.04	23.1	82.44	83.50	-8.1	5,052	-0.16%
2020/08/04	2	77.70	2	78.00	78.00	0	4,766	0.00%
2020/08/03	1.2	77.53	5	78.50	77.20	-3.8	4,866	-0.08%
2020/07/31	8	74.36	16.2	76.44	77.00	-8.2	4,933	-0.17%
2020/07/30	0.2	74.30	0	0.00	74.50	0.2	4,915	0.00%
2020/07/29	4	71.73	2	72.25	73.30	2	4,955	0.04%
2020/07/28	11	74.58	4	72.90	71.50	7	4,966	0.14%
2020/07/27	8	77.33	15	77.38	75.40	-7	5,000	-0.14%
2020/07/24	16	76.15	5	77.52	74.90	11	4,867	0.23%
2020/07/23	9	76.04	13.2	76.64	77.60	-4.2	4,965	-0.08%
2020/07/22	13	77.30	3	77.30	77.60	10	4,881	0.20%
2020/07/21	10	71.70	35	74.19	77.00	-25	4,628	-0.54%
2020/07/20	4	69.90	2.1	70.47	70.00	1.9	4,298	0.04%
2020/07/17	12	69.93	4	69.20	69.70	8	4,305	0.19%
2020/07/16	3	69.70	9	70.93	71.30	-6	4,378	-0.14%
2020/07/15	11	71.85	6	73.10	70.60	5	4,352	0.11%
2020/07/14	1	69.70	1	71.50	70.90	0	4,200	0.00%
2020/07/13	5	68.00	7	68.59	69.80	-2	4,194	-0.05%
2020/07/10	6	67.48	198	67.20	66.70	-192	4,207	-4.56%	大賣/鉅額交易
2020/07/09	38	72.69	15	72.89	71.40	23	4,240	0.54%
2020/07/08	66	72.25	50	72.45	72.20	16	4,299	0.37%
2020/07/07	183	71.83	19	71.87	72.20	164	4,295	3.82%	大買/鉅額交易
2020/07/06	14	69.93	5	70.70	70.40	9	4,208	0.21%
2020/07/02	1.2	66.72	1	66.90	65.00	0.2	4,194	0.00%
2020/07/01	0	0.00	2	64.20	64.40	-2	4,143	-0.05%
2020/06/30	1	61.20	0	0.00	61.10	1	4,123	0.02%
2020/06/23	1	60.70	0	0.00	60.40	1	4,294	0.02%
2020/06/19	0	0.00	1	61.70	61.60	-1	4,397	-0.02%
2020/06/17	1.9	60.55	1	61.70	60.70	0.9	4,390	0.02%
2020/06/11	3	61.03	11	61.10	59.80	-8	4,415	-0.18%
2020/06/10	2	61.85	0	0.00	62.40	2	4,405	0.05%
2020/06/09	0.2	64.70	2	65.00	64.70	-1.8	4,361	-0.04%
2020/06/08	2	65.65	9	65.34	65.30	-7	4,390	-0.16%
2020/06/05	1	65.70	5	66.36	67.30	-4	4,368	-0.09%
2020/06/04	0	0.00	5	65.58	65.20	-5	4,362	-0.11%
2020/06/03	1	65.40	11	65.75	66.20	-10	4,372	-0.23%
2020/06/02	14	67.76	1	68.60	66.00	13	4,372	0.30%
2020/06/01	1	66.80	2	66.90	66.40	-1	4,353	-0.02%
2020/05/29	1.2	65.36	4	67.20	65.60	-2.8	4,350	-0.06%
2020/05/28	6	67.62	4	69.08	66.60	2	4,328	0.05%
2020/05/27	27	69.94	6	70.77	67.60	21	4,271	0.49%
2020/05/26	30	62.99	34	67.20	67.20	-4	4,066	-0.10%
2020/05/25	0	0.00	3	60.90	61.10	-3	3,956	-0.08%
2020/05/22	2	62.60	0	0.00	61.70	2	3,945	0.05%
2020/05/20	0	0.00	2	61.65	62.40	-2	3,874	-0.05%
2020/05/19	1	61.60	1	61.70	61.60	0	3,859	0.00%
2020/05/18	0.2	60.60	0	0.00	61.00	0.2	3,845	0.01%
2020/05/14	2	65.10	0	0.00	61.50	2	3,775	0.05%
2020/05/13	2	64.65	0	0.00	65.10	2	3,711	0.05%
2020/05/12	1	65.00	4	66.20	65.40	-3	3,719	-0.08%
2020/05/11	6	65.65	6	65.60	65.60	0	3,681	0.00%
2020/05/08	7	67.47	8	68.30	66.90	-1	3,618	-0.03%
2020/05/07	9	67.10	12	66.17	68.50	-3	3,480	-0.09%
2020/05/06	8	64.05	19	65.04	63.60	-11	3,332	-0.33%
2020/05/05	21	64.78	2	65.00	64.30	19	3,292	0.58%
2020/04/30	10	63.37	4	63.25	64.70	6	3,185	0.19%
2020/04/29	1	62.00	5	61.20	62.00	-4	3,067	-0.13%
2020/04/28	7	60.46	11	58.68	61.00	-4	2,958	-0.14%
2020/04/27	0	0.00	11	56.30	56.60	-11	2,789	-0.39%
2020/04/24	1	54.00	3	54.20	54.20	-2	2,753	-0.07%
2020/04/23	5	54.88	0	0.00	54.60	5	2,753	0.18%
2020/04/21	0	0.00	6	52.20	52.80	-6	2,683	-0.22%
2020/04/20	15	56.45	3	56.87	55.80	12	2,588	0.46%
2020/04/17	10	56.50	15	58.97	55.80	-5	2,571	-0.19%
2020/04/16	25	58.39	17	58.93	59.70	8	2,489	0.32%
2020/04/15	6	58.32	5	58.30	58.20	1	2,439	0.04%
2020/04/14	5	57.88	11	59.90	60.00	-6	2,385	-0.25%
2020/04/13	11	57.32	11	58.65	56.50	0	2,306	0.00%
2020/04/10	1	56.00	0	0.00	55.90	1	2,201	0.05%
2020/04/09	4	55.98	0.5	55.70	55.80	3.5	2,171	0.16%
2020/04/08	2	54.25	3	53.67	56.00	-1	2,142	-0.05%
2020/04/07	3	50.27	8	50.21	51.40	-5	2,035	-0.25%
2020/04/06	7	47.71	3	47.23	47.00	4	1,976	0.20%
2020/04/01	1	47.25	1	47.20	47.85	0	1,943	0.00%
2020/03/31	2	45.75	3	45.78	46.90	-1	1,972	-0.05%
2020/03/30	3	44.38	0	0.00	44.70	3	1,935	0.15%
2020/03/27	3	45.13	2	45.55	44.00	1	1,912	0.05%
2020/03/26	5	41.42	4	41.46	43.30	1	1,835	0.05%
2020/03/05	0	0.00	20	52.10	52.80	-20	1,678	-1.19%
2020/03/02	0	0.00	1	54.20	52.40	-1	1,703	-0.06%
2020/02/27	11	61.00	10	60.08	55.70	1	1,676	0.06%
2020/02/26	6	58.97	5	57.24	61.00	1	1,588	0.06%
2020/02/25	0	0.00	1	55.50	55.50	-1	1,527	-0.07%
2020/02/24	0	0.00	1	55.00	55.50	-1	1,571	-0.06%
2020/02/21	1	55.30	0	0.00	55.30	1	1,711	0.06%
2020/02/13	0	0.00	1	58.60	57.50	-1	2,475	-0.04%
2020/02/06	1	58.60	0	0.00	58.70	1	2,743	0.04%
2020/01/14	1	67.80	0	0.00	68.90	1	3,405	0.03%
2020/01/13	1	67.80	1	68.60	68.80	0	3,467	0.00%
2020/01/03	0	0.00	20	69.40	69.60	-20	4,258	-0.47%
2020/01/02	0	0.00	1	71.50	71.30	-1	4,338	-0.02%
2019/12/17	40	70.13	40	70.87	69.30	0	5,055	0.00%
2019/12/13	0	0.00	10	66.40	66.90	-10	5,034	-0.20%
2019/12/03	0	0.00	0.5	67.00	67.00	-0.5	5,912	-0.01%
2019/12/02	3	67.43	3	68.20	67.90	0	5,915	0.00%
2019/11/29	26	68.92	4	69.28	67.00	22	5,902	0.37%
2019/11/22	1	66.00	1	66.30	66.00	0	5,943	0.00%
2019/11/21	0	0.00	4	64.10	66.50	-4	5,967	-0.07%
2019/11/20	3	64.87	0	0.00	65.50	3	5,980	0.05%
2019/11/19	2	71.00	0	0.00	69.50	2	5,980	0.03%
2019/11/14	0	0.00	2	72.00	71.30	-2	6,279	-0.03%
2019/11/13	180	75.86	168	76.67	71.60	12	6,309	0.19%	大買/大賣/
2019/11/07	0	0.00	2	69.50	68.40	-2	5,753	-0.03%
2019/11/05	8	72.09	5	71.02	71.00	3	5,742	0.05%
2019/11/04	3	71.30	0	0.00	70.70	3	5,714	0.05%
2019/11/01	0	0.00	2	67.30	70.40	-2	5,671	-0.04%
2019/10/30	0	0.00	1	67.40	67.40	-1	5,579	-0.02%
2019/10/24	0	0.00	0.1	70.00	70.00	-0.1	5,462	0.00%
2019/10/22	10	71.70	10	69.05	71.70	0	5,363	0.00%
2019/10/21	56	70.32	0	0.00	69.80	56	5,309	1.05%
2019/10/18	88	72.25	44	72.97	72.20	44	5,239	0.84%
2019/10/17	76	72.15	78	73.19	72.50	-2	5,170	-0.04%
2019/10/16	145	72.18	242	72.02	73.20	-97	5,059	-1.92%	大買/大賣/
2019/10/15	2	71.30	0	0.00	71.30	2	4,887	0.04%
2019/10/14	0	0.00	4.1	64.90	64.90	-4.1	4,671	-0.09%
2019/10/08	2	61.05	2	61.30	59.70	0	4,651	0.00%
2019/10/07	15	63.41	13	64.08	60.50	2	4,646	0.04%
2019/10/04	11	59.28	12	59.24	60.30	-1	4,391	-0.02%
2019/10/03	0	0.00	3	55.47	57.90	-3	4,220	-0.07%
2019/10/02	0	0.00	1	54.10	54.20	-1	4,071	-0.02%
2019/10/01	0	0.00	1	54.30	53.80	-1	4,047	-0.02%
2019/09/26	2	52.35	0	0.00	52.10	2	3,990	0.05%
2019/09/23	1	52.10	0	0.00	52.10	1	4,010	0.02%
2019/09/20	2	52.30	3	52.80	52.30	-1	4,003	-0.02%
2019/09/19	1	51.20	0	0.00	51.40	1	3,970	0.03%
2019/09/18	3	51.47	3	52.00	52.00	0	4,028	0.00%
2019/09/17	7	52.76	12	50.86	50.30	-5	4,031	-0.12%
2019/09/12	3	55.77	3	55.60	55.10	0	4,017	0.00%
2019/09/11	1	54.80	1	55.30	55.60	0	3,935	0.00%
2019/09/10	10	55.06	11	55.29	54.20	-1	3,849	-0.03%
2019/09/09	4	55.50	2	55.85	56.50	2	3,764	0.05%
2019/09/06	20	52.39	12	52.13	54.80	8	3,642	0.22%
2019/09/05	3	49.48	15	50.49	51.80	-12	3,431	-0.35%
2019/09/04	1	46.90	0	0.00	47.15	1	3,230	0.03%
2019/09/03	8	46.96	6	46.71	46.90	2	3,227	0.06%
2019/08/30	2	47.13	1	48.00	46.35	1	3,198	0.03%
2019/08/29	2	47.05	0	0.00	47.05	2	3,158	0.06%
2019/08/28	1	46.50	1	47.60	47.05	0	3,126	0.00%
2019/08/27	2	47.63	2	48.40	48.10	0	3,077	0.00%
2019/08/23	0	0.00	1	49.45	48.20	-1	2,992	-0.03%
2019/08/22	14	49.00	14	49.56	49.70	0	2,932	0.00%
2019/08/21	0	0.00	1	47.25	47.55	-1	2,797	-0.04%
2019/08/20	4	50.08	1	47.40	46.55	3	2,726	0.11%
2019/08/19	17	45.97	16	47.09	47.75	1	2,468	0.04%
2019/08/16	3	42.42	5	43.47	43.45	-2	2,348	-0.09%
2019/08/15	1	40.70	1	41.30	41.30	0	2,263	0.00%
2019/08/14	1	42.30	1	42.90	41.90	0	2,263	0.00%
2019/08/13	1	41.65	1	42.30	41.50	0	2,276	0.00%
2019/08/12	0	0.00	2	43.03	41.20	-2	2,281	-0.09%
2019/08/08	0	0.00	1	42.90	42.05	-1	2,258	-0.04%
2019/08/07	8	40.09	7	40.43	40.45	1	2,263	0.04%
2019/08/06	1	34.70	0	0.00	38.00	1	2,234	0.04%
2019/08/05	0	0.00	2	39.38	38.45	-2	2,185	-0.09%
2019/08/02	1	42.75	2	41.95	41.50	-1	2,185	-0.05%
2019/08/01	1	43.35	0	0.00	43.00	1	2,165	0.05%
2019/07/31	1	41.25	1	41.55	42.00	0	2,138	0.00%
2019/07/30	1	44.15	7	41.63	41.60	-6	2,116	-0.28%
2019/07/29	5	45.06	3	44.78	43.90	2	2,072	0.10%
2019/07/26	2	43.45	1	43.45	43.80	1	2,030	0.05%
2019/07/25	4	44.38	2	43.85	43.70	2	2,023	0.10%
2019/07/24	10	45.22	4	44.96	44.80	6	2,013	0.30%
2019/07/23	11	44.53	8	44.91	44.80	3	2,094	0.14%
2019/07/22	2	42.08	11	41.85	41.70	-9	2,124	-0.42%
2019/07/19	3	42.25	3	42.12	41.80	0	2,264	0.00%
2019/07/18	2	41.13	3	40.98	41.30	-1	2,345	-0.04%
2019/07/17	1	41.65	13	41.93	41.30	-12	2,464	-0.49%
2019/07/16	4	44.73	4	44.18	43.85	0	2,531	0.00%
2019/07/15	6	42.49	3	42.65	44.20	3	2,655	0.11%
2019/07/12	11	41.80	5	41.20	41.80	6	2,629	0.23%
2019/07/11	20	40.80	8	40.76	40.85	12	2,606	0.46%
2019/07/10	1	38.75	3	38.07	38.85	-2	2,544	-0.08%
2019/07/09	4	37.61	6	38.03	37.40	-2	2,544	-0.08%
2019/07/05	1	37.25	11	37.20	36.95	-10	2,523	-0.40%
2019/07/04	1	36.90	0	0.00	36.60	1	2,527	0.04%
2019/07/03	1	37.05	4	37.50	36.90	-3	2,549	-0.12%
2019/07/02	3	37.02	14	36.87	36.85	-11	2,551	-0.43%
2019/07/01	0	0.00	2	37.23	36.90	-2	2,558	-0.08%
2019/06/28	10	36.08	1	35.55	35.70	9	2,597	0.35%
2019/06/27	2	36.65	0	0.00	36.25	2	2,747	0.07%
2019/06/26	1	36.80	1	37.10	37.00	0	2,912	0.00%
2019/06/25	10	37.78	4	37.70	37.30	6	2,898	0.21%
2019/06/24	0	0.00	6	36.25	37.30	-6	2,901	-0.21%
2019/06/21	15	36.55	3	36.58	35.55	12	2,888	0.42%
2019/06/20	3	34.32	0	0.00	34.75	3	2,792	0.11%
2019/06/12	0	0.00	1	32.65	32.55	-1	2,979	-0.03%
2019/06/10	8	33.22	0	0.00	33.05	8	2,997	0.27%
2019/05/27	0	0.00	1	30.95	30.40	-1	3,092	-0.03%
2019/05/24	2	31.80	1	31.45	31.40	1	3,131	0.03%
2019/05/23	1	32.60	1	31.20	31.60	0	3,135	0.00%
2019/05/22	3	34.37	3	33.10	32.95	0	3,130	0.00%
2019/05/21	4	33.06	4	34.11	34.30	0	3,134	0.00%
2019/05/20	5	32.15	5	31.95	33.10	0	3,162	0.00%
2019/05/15	0	0.00	10	36.69	36.65	-10	3,143	-0.32%
2019/05/14	0	0.00	1	35.50	35.50	-1	3,094	-0.03%
2019/05/10	6	31.34	0	0.00	32.50	6	3,163	0.19%
2019/05/09	0	0.00	9	32.94	32.50	-9	3,148	-0.29%
2019/05/06	3	37.15	0	0.00	37.05	3	3,147	0.10%
2019/05/03	4	36.53	0	0.00	37.30	4	3,153	0.13%
2019/05/02	3	37.13	0	0.00	36.55	3	3,152	0.10%
2019/04/29	4	38.73	18	37.63	36.15	-14	3,133	-0.45%
2019/04/26	11	40.03	1	41.20	40.15	10	2,992	0.33%
2019/04/19	2	58.65	0	0.00	54.20	2	2,378	0.08%
2019/04/17	2	60.80	4	60.53	60.60	-2	2,236	-0.09%
2019/04/16	4	58.35	0	0.00	59.40	4	2,308	0.17%
2019/04/15	1	57.30	0	0.00	58.80	1	2,311	0.04%
2019/04/02	1	55.30	30	53.67	55.80	-29	2,310	-1.26%
2019/04/01	31	55.14	30	55.10	56.50	1	2,319	0.04%
2019/03/29	32	52.02	2	52.80	53.20	30	2,218	1.35%
2019/03/27	1	42.05	1	43.00	44.00	0	2,028	0.00%
2019/03/26	1	39.95	2	41.20	41.10	-1	1,924	-0.05%
2019/03/25	3	38.97	3	39.00	39.25	0	1,870	0.00%
2019/03/22	3	38.22	3	39.53	39.75	0	1,831	0.00%
2019/03/21	2	36.55	2	36.80	36.90	0	1,757	0.00%
2019/03/19	2	35.45	1	35.70	35.95	1	1,694	0.06%
2019/03/15	1	32.60	1	33.20	33.00	0	1,574	0.00%
2019/03/14	1	32.85	0	0.00	32.40	1	1,554	0.06%
2019/03/12	1	32.60	1	32.25	32.00	0	1,508	0.00%
2019/03/05	0	0.00	16	31.00	30.70	-16	1,375	-1.16%
2019/02/27	16	30.41	0	0.00	30.30	16	1,359	1.18%
2019/02/26	1	31.45	2	30.65	30.95	-1	1,345	-0.07%
2019/02/25	2	31.43	0	0.00	31.00	2	1,324	0.15%
2019/02/19	0	0.00	1	31.90	31.00	-1	1,215	-0.08%
2019/02/18	1	31.15	3	29.35	31.40	-2	1,164	-0.17%
2019/02/12	0	0.00	4	30.40	30.00	-4	1,047	-0.38%
2019/02/11	7	28.89	3	28.75	30.20	4	997	0.40%
2019/01/28	3	26.75	0	0.00	26.70	3	942	0.32%
2019/01/14	0	0.00	1	29.20	28.60	-1	846	-0.12%
2019/01/08	1	28.10	1	29.95	29.95	0	671	0.00%
2018/12/26	0	0.00	22	29.30	29.40	-22	401	-5.48%
2018/08/30	0.1	21.45	0	0.00	21.50	0.1	50	0.20%
2018/08/02	0	0.00	9	21.72	22.00	-9	59	-15.20%
2018/07/09	0	0.00	4	22.00	22.05	-4	86	-4.60%
2018/07/04	0	0.00	1	22.80	22.95	-1	104	-0.96%
2018/06/25	4	24.40	0	0.00	24.30	4	187	2.14%
2018/06/21	0	0.00	1	24.00	24.45	-1	193	-0.52%
2018/06/15	0	0.00	1.5	24.13	24.15	-1.5	193	-0.77%
2018/05/14	0	0.00	1	21.80	21.80	-1	249	-0.40%
2018/04/17	0	0.00	3	25.32	24.85	-3	241	-1.24%
2018/04/12	2	27.60	0	0.00	26.90	2	234	0.85%
2018/04/10	0	0.00	6	26.86	26.90	-6	229	-2.61%
2018/04/09	0	0.00	4	27.00	26.90	-4	224	-1.78%
2018/03/31	1	27.60	0	0.00	27.10	1	229	0.44%
2018/03/27	1	24.90	0	0.00	25.00	1	166	0.60%
2018/03/26	1	24.10	0	0.00	24.70	1	164	0.61%
2018/03/23	0.2	23.80	0	0.00	23.90	0.2	159	0.13%
2018/03/19	2	25.00	0	0.00	24.90	2	161	1.24%
2018/03/09	5	25.00	0	0.00	25.20	5	150	3.31%
2018/02/08	0	0.00	2	22.65	22.65	-2	141	-1.41%