力致 (3483)-統一-內湖券商分點個股進出

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-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖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	22	176.11	14	177.36	179.50	8	4,132	0.19%
2024/05/20	38	174.00	51	174.03	174.00	-13	3,948	-0.33%
2024/05/17	37	167.85	37.1	167.83	170.00	-0.1	3,739	0.00%
2024/05/16	9	161.61	0	0.00	160.50	9	3,660	0.25%
2024/05/15	0	0.00	5	167.00	162.00	-5	3,779	-0.13%
2024/05/14	49	163.97	0	0.00	163.00	49	3,969	1.23%
2024/05/13	42	167.48	62	166.11	164.00	-20	4,260	-0.47%
2024/05/10	0	0.00	3	161.00	163.00	-3	4,394	-0.07%
2024/05/09	1	161.50	0.3	162.00	162.00	0.7	4,418	0.01%
2024/05/08	4	165.13	2	164.50	165.50	2	4,402	0.05%
2024/05/06	0.6	161.67	3	164.00	158.00	-2.4	4,500	-0.05%
2024/05/02	27	162.74	1	163.00	163.00	26	4,535	0.57%
2024/04/30	35.1	161.41	34	164.97	166.50	1.1	4,657	0.02%
2024/04/29	1	159.50	1	161.50	160.00	0	4,554	0.00%
2024/04/26	10	157.00	1	157.00	154.00	9	4,509	0.20%
2024/04/24	1	147.00	0	0.00	147.50	1	4,483	0.02%
2024/04/23	0	0.00	1	139.00	141.00	-1	4,486	-0.02%
2024/04/09	0	0.00	1	148.50	149.00	-1	4,649	-0.02%
2024/04/08	1	151.00	0	0.00	150.00	1	4,695	0.02%
2024/04/02	0	0.00	1.1	150.41	150.00	-1.1	4,921	-0.02%
2024/03/29	1	156.00	0	0.00	153.00	1	5,043	0.02%
2024/03/26	1	157.00	0	0.00	157.50	1	5,105	0.02%
2024/03/25	13	161.69	4	161.00	161.00	9	5,076	0.18%
2024/03/22	0	0.00	1	156.50	155.50	-1	5,064	-0.02%
2024/03/21	0	0.00	1	150.50	153.00	-1	5,037	-0.02%
2024/03/20	1	149.50	1	150.00	149.50	0	5,019	0.00%
2024/03/15	11	146.09	0	0.00	146.00	11	4,996	0.22%
2024/03/14	2	147.00	2	147.25	145.00	0	5,034	0.00%
2024/03/13	2	151.00	1	152.50	151.50	1	4,992	0.02%
2024/03/12	14	157.21	1	159.50	158.50	13	4,989	0.26%
2024/03/11	1	155.50	3	153.50	154.50	-2	4,970	-0.04%
2024/03/08	0	0.00	3	159.50	157.50	-3	4,947	-0.06%
2024/03/07	4	165.50	2.2	165.37	164.00	1.9	4,979	0.04%
2024/03/06	8	173.94	1	177.50	168.00	7	4,946	0.14%
2024/03/05	2	172.50	0	0.00	171.50	2	4,725	0.04%
2024/03/04	0	0.00	2	170.00	169.00	-2	4,744	-0.04%
2024/03/01	7	171.07	8	171.81	170.50	-1	4,736	-0.02%
2024/02/29	4	170.13	1	172.00	171.50	3	4,729	0.06%
2024/02/26	0.1	166.50	0	0.00	164.50	0.1	5,015	0.00%
2024/02/23	1	167.50	1.2	165.93	165.00	-0.2	5,335	0.00%
2024/02/22	5	171.90	4	168.00	170.00	1	5,731	0.02%
2024/02/20	0	0.00	6	169.83	171.50	-6	5,895	-0.10%
2024/02/19	1.2	172.13	4	172.63	170.50	-2.8	5,869	-0.05%
2024/02/16	1.1	175.95	1	176.00	176.00	0.1	5,848	0.00%
2024/02/15	0	0.00	1	178.00	182.50	-1	5,754	-0.02%
2024/02/05	7	170.14	5	172.90	166.00	2	5,645	0.04%
2024/02/02	11	173.50	76	171.52	172.00	-65	5,433	-1.20%
2024/01/30	2	164.50	1	165.00	165.00	1	5,479	0.02%
2024/01/29	1	156.50	1	162.00	161.50	0	5,422	0.00%
2024/01/26	2	157.25	0	0.00	156.50	2	5,442	0.04%
2024/01/25	1	164.50	1	163.00	162.50	0	5,474	0.00%
2024/01/24	2	166.00	0	0.00	165.00	2	5,440	0.04%
2024/01/22	0	0.00	41	162.67	163.50	-41	5,216	-0.79%
2024/01/18	1	157.00	1	162.50	159.50	0	5,124	0.00%
2024/01/17	1	157.00	0	0.00	158.00	1	5,142	0.02%
2024/01/16	8	160.50	29	161.00	161.00	-21	5,166	-0.41%
2024/01/15	0	0.00	1	156.00	157.50	-1	5,209	-0.02%
2024/01/11	21	150.76	0	0.00	153.00	21	5,283	0.40%
2024/01/10	10	151.50	0	0.00	151.50	10	5,321	0.19%
2024/01/09	1	153.00	0	0.00	153.00	1	5,493	0.02%
2024/01/08	30	153.00	0	0.00	152.50	30	5,686	0.53%
2024/01/05	2	157.25	1	157.50	157.00	1	5,926	0.02%
2024/01/04	76	160.20	1.2	163.67	159.00	74.8	6,164	1.21%
2024/01/03	0.2	163.50	0	0.00	163.50	0.2	6,308	0.00%
2023/12/29	1	158.50	2	161.00	162.50	-1	6,419	-0.02%
2023/12/28	5	161.00	5	162.10	160.50	0	6,370	0.00%
2023/12/27	4	161.00	4	159.88	159.00	0	6,234	0.00%
2023/12/22	1	156.00	0	0.00	152.00	1	6,234	0.02%
2023/12/18	0	0.00	20	150.00	149.50	-20	6,320	-0.32%
2023/12/12	0	0.00	5	150.90	149.00	-5	6,376	-0.08%
2023/12/11	1	149.50	8	150.00	150.50	-7	6,421	-0.11%
2023/12/06	0	0.00	2	159.50	159.00	-2	6,474	-0.03%
2023/12/04	0	0.00	1	164.50	158.50	-1	6,836	-0.01%
2023/12/01	5	161.50	2	164.50	165.50	3	6,804	0.04%
2023/11/30	1	159.50	0	0.00	160.00	1	6,874	0.01%
2023/11/28	0	0.00	7	161.00	162.50	-7	6,876	-0.10%
2023/11/27	4	159.63	5	160.60	158.50	-1	6,860	-0.01%
2023/11/24	7	159.57	3	159.33	159.00	4	6,864	0.06%
2023/11/23	22	166.43	0.2	164.50	162.50	21.8	6,816	0.32%
2023/11/22	8	171.00	6	170.33	176.00	2	6,667	0.03%
2023/11/21	9	161.61	8	162.56	167.00	1	6,469	0.02%
2023/11/20	0	0.00	45	148.71	155.00	-45	6,280	-0.72%
2023/11/17	105	148.00	950	146.48	146.50	-845	6,331	-13.35%	大買/大賣/鉅額交易
2023/11/15	1	145.00	1	149.50	145.00	0	6,902	0.00%
2023/11/14	1	144.50	1	145.50	145.00	0	7,084	0.00%
2023/11/13	2	143.00	1	142.50	145.00	1	7,386	0.01%
2023/11/10	2	144.00	3	143.00	143.00	-1	7,681	-0.01%
2023/11/09	0	0.00	5	151.00	151.50	-5	7,907	-0.06%
2023/11/08	6	150.08	4	149.25	150.00	2	8,067	0.02%
2023/11/07	28	146.96	0	0.00	148.00	28	8,241	0.34%
2023/11/06	5	146.80	3	147.50	146.00	2	9,352	0.02%
2023/11/03	15	146.00	0	0.00	147.00	15	9,663	0.16%
2023/11/02	845	144.44	1	145.50	146.00	844	9,627	8.77%	大買/鉅額交易
2023/11/01	0	0.00	1	135.00	136.00	-1	9,576	-0.01%
2023/10/30	4	140.50	5	139.30	141.00	-1	9,587	-0.01%
2023/10/26	0	0.00	1	139.50	138.50	-1	9,606	-0.01%
2023/10/25	3	142.50	0	0.00	143.00	3	9,617	0.03%
2023/10/24	0	0.00	5	135.50	138.00	-5	9,593	-0.05%
2023/10/20	0	0.00	5	143.10	143.50	-5	9,546	-0.05%
2023/10/19	4	143.25	0	0.00	145.50	4	9,627	0.04%
2023/10/18	1	146.50	17	146.09	147.00	-16	9,612	-0.17%
2023/10/17	8	146.56	8	148.50	148.50	0	9,610	0.00%
2023/10/16	24	156.15	1	156.00	153.50	23	9,779	0.24%
2023/10/13	24	153.31	21	151.31	153.00	3	10,092	0.03%
2023/10/12	6	149.83	7	150.71	154.00	-1	9,938	-0.01%
2023/10/11	1	148.00	5	145.60	144.00	-4	9,730	-0.04%
2023/10/06	0	0.00	8	144.75	141.00	-8	9,612	-0.08%
2023/10/05	0	0.00	21	140.00	139.50	-21	9,489	-0.22%
2023/10/03	0	0.00	25	137.80	135.00	-25	9,490	-0.26%
2023/10/02	12	138.63	21.8	139.39	139.00	-9.8	9,503	-0.10%
2023/09/28	15	135.43	0	0.00	137.00	15	9,489	0.16%
2023/09/26	1	136.50	1	137.50	130.50	0	9,589	0.00%
2023/09/21	1	123.50	1	124.50	129.00	0	9,794	0.00%
2023/09/19	1	132.00	27	131.50	131.50	-26	9,769	-0.27%
2023/09/14	2	138.75	1	139.00	139.50	1	10,040	0.01%
2023/09/08	3	146.67	39	146.60	142.00	-36	9,998	-0.36%
2023/09/06	2	144.50	6	143.00	142.50	-4	9,656	-0.04%
2023/09/05	0	0.00	4	144.13	143.50	-4	9,646	-0.04%
2023/09/04	0	0.00	3	137.00	137.50	-3	9,586	-0.03%
2023/08/30	1	136.00	27	136.56	135.00	-26	9,962	-0.26%
2023/08/29	1	134.00	0	0.00	134.00	1	9,925	0.01%
2023/08/28	1	135.00	2	131.00	133.00	-1	9,872	-0.01%
2023/08/25	100	142.00	104	140.03	140.00	-4	9,703	-0.04%	大賣/
2023/08/24	30	142.85	9	146.00	140.00	21	9,554	0.22%
2023/08/23	26	145.92	5	148.00	144.00	21	9,286	0.23%
2023/08/22	22	150.48	7	151.43	150.50	15	9,063	0.17%
2023/08/21	110.2	151.55	162	148.06	152.00	-51.8	8,852	-0.59%	大買/大賣/
2023/08/18	71	144.94	0	0.00	143.00	71	8,423	0.84%
2023/08/17	10	146.95	8	147.13	146.00	2	8,180	0.02%
2023/08/16	5	140.90	8	142.50	145.00	-3	7,821	-0.04%
2023/08/15	9	136.06	27	136.83	136.00	-18	7,426	-0.24%
2023/08/14	24	135.10	16	134.94	132.50	8	7,093	0.11%
2023/08/11	14	153.86	3	156.00	146.50	11	6,715	0.16%
2023/08/10	5	152.70	18	158.50	162.50	-13	6,461	-0.20%
2023/08/09	19	154.47	11	155.32	158.00	8	5,326	0.15%
2023/08/08	3	141.17	2	144.00	144.00	1	4,987	0.02%
2023/08/07	2	148.00	4	146.25	148.50	-2	5,010	-0.04%
2023/08/04	2	129.25	2	140.75	143.50	0	5,066	0.00%
2023/08/02	2	139.50	0	0.00	131.50	2	5,406	0.04%
2023/08/01	1	144.50	0	0.00	146.00	1	5,476	0.02%
2023/07/28	0	0.00	1.3	159.04	164.00	-1.3	5,450	-0.02%
2023/07/27	0.3	148.00	2	148.75	149.50	-1.7	5,415	-0.03%
2023/07/26	2	144.50	0	0.00	145.00	2	5,375	0.04%
2023/07/25	2	148.50	0	0.00	147.50	2	5,327	0.04%
2023/07/24	5	153.20	4	165.00	158.00	1	5,275	0.02%
2023/07/21	7	148.93	21	150.00	151.50	-14	5,155	-0.27%
2023/07/20	0	0.00	1	134.50	138.00	-1	5,098	-0.02%
2023/07/19	23	137.74	16	135.75	133.00	7	5,039	0.14%
2023/07/18	9.5	123.37	61	122.77	126.50	-51.5	4,709	-1.09%
2023/07/17	26.5	120.00	11	119.50	120.00	15.5	4,198	0.37%
2023/07/14	6	109.50	19	109.50	109.50	-13	4,123	-0.32%
2023/07/13	8	99.90	2	99.90	99.90	6	4,072	0.15%
2023/07/07	1	88.80	1	88.00	87.50	0	3,883	0.00%
2023/07/06	4	89.75	0	0.00	90.00	4	3,837	0.10%
2023/07/05	0	0.00	1	91.00	93.00	-1	3,774	-0.03%
2023/07/04	15	91.85	14	88.94	91.00	1	3,712	0.03%
2023/07/03	50	93.09	50	92.64	91.10	0	3,614	0.00%
2023/06/30	23	89.18	13	88.62	88.30	10	3,438	0.29%
2023/06/29	0	0.00	1	84.10	83.60	-1	3,408	-0.03%
2023/06/28	2	82.20	0	0.00	82.20	2	3,432	0.06%
2023/06/27	1	85.00	0	0.00	80.80	1	3,425	0.03%
2023/06/26	1	86.40	5	87.68	87.40	-4	3,399	-0.12%
2023/06/21	5	86.42	105	87.42	88.30	-100	3,312	-3.02%	大賣/
2023/06/20	2	80.40	1	80.30	80.80	1	3,175	0.03%
2023/06/16	1	81.40	4	80.75	80.30	-3	3,199	-0.09%
2023/06/15	6	84.37	39	85.14	83.50	-33	3,147	-1.05%
2023/06/14	0	0.00	1	82.80	82.20	-1	3,022	-0.03%
2023/06/13	0	0.00	0.2	82.40	81.10	-0.2	2,972	-0.01%
2023/06/12	1	80.30	1	80.70	80.60	0	2,919	0.00%
2023/06/09	4	79.78	1	80.40	80.20	3	2,873	0.10%
2023/06/08	45	82.68	42	82.94	81.50	3	2,795	0.11%
2023/06/07	10	83.06	11	83.50	83.80	-1	2,707	-0.04%
2023/06/06	3	76.23	2	77.35	77.50	1	2,512	0.04%
2023/06/05	2	75.65	4	78.48	78.40	-2	2,373	-0.08%
2023/06/01	1	71.60	1	71.20	71.60	0	2,181	0.00%
2023/05/31	0	0.00	4	72.20	72.10	-4	2,175	-0.18%
2023/05/29	0	0.00	2	72.40	73.50	-2	2,155	-0.09%
2023/05/25	2	76.20	0	0.00	75.00	2	2,093	0.10%
2023/05/19	1	73.40	0	0.00	71.80	1	2,004	0.05%
2023/05/17	3	72.50	0	0.00	72.30	3	2,036	0.15%
2023/05/16	0	0.00	2	72.10	72.50	-2	2,033	-0.10%
2023/05/15	0	0.00	1	71.00	70.00	-1	1,994	-0.05%
2023/05/12	0	0.00	2	71.55	72.30	-2	1,982	-0.10%
2023/05/11	3	74.30	1	73.50	73.60	2	1,944	0.10%
2023/05/10	3	78.97	20	77.42	77.00	-17	1,880	-0.90%
2023/05/09	28.8	77.97	8.2	79.50	79.10	20.6	1,782	1.15%
2023/05/08	11.2	74.80	11	75.12	77.30	0.2	1,391	0.02%
2023/05/05	11	72.39	10	72.90	70.30	1	1,294	0.08%
2023/05/04	1	69.60	0	0.00	69.80	1	1,263	0.08%
2023/04/25	0	0.00	1	66.00	65.60	-1	1,255	-0.08%
2023/04/21	0	0.00	1	67.10	68.00	-1	1,234	-0.08%
2023/04/20	1	72.60	0	0.00	71.50	1	1,199	0.08%
2023/04/19	1	73.10	0	0.00	72.60	1	1,177	0.08%
2023/04/17	0	0.00	2	71.55	72.30	-2	1,121	-0.18%
2023/04/13	1	71.00	0	0.00	70.60	1	1,100	0.09%
2023/04/12	0	0.00	1	72.90	72.60	-1	1,082	-0.09%
2023/04/10	0	0.00	3	72.50	71.60	-3	1,054	-0.28%
2023/04/07	0	0.00	2	70.70	70.50	-2	1,032	-0.19%
2023/03/31	4	71.58	0	0.00	71.70	4	1,008	0.40%
2023/03/30	8	73.94	3	73.80	72.60	5	984	0.51%
2023/03/29	1	71.20	1	71.50	71.50	0	859	0.00%
2023/03/27	0	0.00	1	73.00	70.10	-1	779	-0.13%
2023/03/24	0	0.00	1	69.80	70.00	-1	711	-0.14%
2023/03/23	38	72.25	8	69.75	71.00	30	686	4.37%
2023/03/22	42.3	66.12	2	68.10	68.80	40.3	548	7.34%
2023/03/20	1	62.00	0	0.00	63.00	1	490	0.20%
2023/03/17	0	0.00	5	60.42	61.40	-5	493	-1.01%
2023/03/09	0	0.00	3	62.80	62.70	-3	573	-0.52%
2023/03/08	0	0.00	7	63.99	64.00	-7	569	-1.23%
2023/03/07	0	0.00	4	64.00	64.00	-4	563	-0.71%
2023/03/06	0	0.00	3	63.30	63.40	-3	557	-0.54%
2023/03/03	0	0.00	6	63.55	62.60	-6	554	-1.08%
2023/02/23	10	63.04	0	0.00	63.20	10	547	1.83%
2023/02/16	0	0.00	24	64.03	64.30	-24	554	-4.33%
2023/02/15	0	0.00	27	61.07	61.20	-27	502	-5.38%
2023/02/14	1	61.60	6	60.95	60.80	-5	509	-0.98%
2023/02/10	70	60.83	0	0.00	60.20	70	505	13.86%
2023/02/09	1	59.30	0	0.00	61.70	1	493	0.20%
2023/02/08	1	59.30	1	59.90	59.20	0	474	0.00%
2022/12/27	0	0.00	0.1	54.00	54.00	-0.1	426	-0.01%
2022/12/01	1	57.60	1	56.00	57.50	0	357	0.00%
2022/11/23	2	53.60	1	53.20	53.10	1	318	0.31%
2022/11/21	0	0.00	1	54.00	53.40	-1	320	-0.31%
2022/11/18	1	54.30	1	55.20	53.80	0	317	0.00%
2022/11/17	1	54.40	0	0.00	54.40	1	311	0.32%
2022/11/11	1	52.70	1	51.40	50.80	0	284	0.00%
2022/11/10	0.5	52.30	4.3	52.67	51.00	-3.8	276	-1.39%
2022/11/09	4.8	51.55	0	0.00	52.30	4.8	258	1.86%
2022/11/08	2	49.25	2	48.18	47.60	0	253	0.00%
2022/10/20	0	0.00	2	45.75	45.75	-2	250	-0.80%
2022/10/11	0	0.00	1	47.85	47.70	-1	271	-0.37%
2022/10/04	1	50.40	1	50.10	50.20	0	272	0.00%
2022/09/08	0	0.00	1	57.10	57.60	-1	340	-0.29%
2022/09/07	1	57.30	0	0.00	57.30	1	349	0.29%
2022/09/01	0	0.00	2	61.30	60.80	-2	360	-0.56%
2022/08/26	1	62.80	3	63.00	63.00	-2	368	-0.54%
2022/08/25	1	62.60	0	0.00	62.10	1	369	0.27%
2022/08/15	1	61.70	1.2	61.88	62.00	-0.2	399	-0.05%
2022/08/12	1	60.30	1	60.60	60.50	0	408	0.00%
2022/08/04	0	0.00	4	54.60	55.60	-4	420	-0.95%
2022/08/02	0	0.00	1	58.20	56.50	-1	430	-0.23%
2022/08/01	1	58.50	0	0.00	58.20	1	432	0.23%
2022/07/22	1	59.90	3	59.40	58.00	-2	451	-0.44%
2022/07/01	0	0.00	1	57.60	55.60	-1	666	-0.15%
2022/06/20	1	67.80	3	67.67	65.30	-2	907	-0.22%
2022/06/17	1	70.10	1	69.30	69.30	0	912	0.00%
2022/06/13	4	72.55	0	0.00	73.40	4	907	0.44%
2022/06/08	0	0.00	1	74.60	74.60	-1	913	-0.11%
2022/05/25	1	72.00	1	70.80	70.80	0	950	0.00%
2022/05/23	0	0.00	1	72.70	72.00	-1	972	-0.10%
2022/05/20	1	71.60	0	0.00	73.20	1	985	0.10%
2022/05/17	0	0.00	1.1	69.81	69.80	-1.1	1,015	-0.11%
2022/05/13	0	0.00	6	69.20	69.00	-6	1,023	-0.59%
2022/05/04	1	72.90	0	0.00	74.10	1	1,107	0.09%
2022/04/26	1	73.80	0	0.00	74.20	1	1,147	0.09%
2022/04/14	0	0.00	1	82.00	82.00	-1	1,254	-0.08%
2022/04/12	0	0.00	4	82.73	83.40	-4	1,263	-0.32%
2022/04/11	3	84.40	0	0.00	83.10	3	1,252	0.24%
2022/04/08	9	87.31	0	0.00	87.30	9	1,213	0.74%
2022/04/07	3	87.67	4	86.40	86.40	-1	1,193	-0.08%
2022/04/06	6	89.30	4	88.80	88.90	2	1,156	0.17%
2022/04/01	4.1	89.10	10	88.70	89.30	-5.9	1,112	-0.53%
2022/03/31	10	84.80	1	84.30	86.50	9	1,038	0.87%
2022/03/30	14	82.28	0.2	82.60	82.90	13.9	1,003	1.38%
2022/03/23	0	0.00	4	79.10	79.20	-4	1,189	-0.34%
2022/03/22	4	78.60	0	0.00	78.20	4	1,205	0.33%
2022/03/21	0	0.00	1	77.50	77.00	-1	1,225	-0.08%
2022/03/08	1	76.00	1	74.80	74.40	0	2,088	0.00%
2022/03/01	1	81.00	0	0.00	81.50	1	3,004	0.03%
2022/02/24	1	80.90	1	80.00	79.20	0	3,294	0.00%
2022/02/22	3	83.60	0	0.00	81.70	3	3,734	0.08%
2022/01/25	0	0.00	1	78.00	78.00	-1	3,756	-0.03%
2022/01/20	10	82.00	0	0.00	82.20	10	3,755	0.27%
2022/01/19	0	0.00	4	83.20	83.40	-4	3,754	-0.11%
2022/01/14	1	79.20	1	78.80	78.50	0	3,729	0.00%
2022/01/13	11	80.79	6	81.18	81.20	5	3,713	0.13%
2022/01/12	8	81.04	14	80.89	80.20	-6	3,699	-0.16%
2022/01/11	5	83.38	9	82.31	82.00	-4	3,687	-0.11%
2022/01/10	7	85.21	9	85.49	85.00	-2	3,673	-0.05%
2022/01/07	4	86.78	4	86.50	86.70	0	3,650	0.00%
2022/01/06	2	87.90	2	88.00	88.40	0	3,630	0.00%
2022/01/05	8	88.66	1	88.20	88.40	7	3,644	0.19%
2022/01/04	1	90.60	3	90.93	90.00	-2	3,652	-0.05%
2022/01/03	1	90.40	0	0.00	90.60	1	3,699	0.03%
2021/12/30	5	90.82	0	0.00	90.90	5	3,733	0.13%
2021/12/29	0	0.00	5	91.10	91.00	-5	3,749	-0.13%
2021/12/24	1	91.90	0	0.00	90.70	1	3,779	0.03%
2021/12/23	41	94.62	69	93.82	92.60	-28	3,750	-0.75%
2021/12/22	14	90.94	3	93.10	93.40	11	3,668	0.30%
2021/12/21	26	88.41	1	88.90	89.10	25	3,593	0.70%
2021/12/13	1	89.50	1	91.70	91.00	0	3,422	0.00%
2021/12/09	10	94.28	8	96.00	94.20	2	3,357	0.06%
2021/12/08	2	99.40	1	100.00	98.80	1	3,259	0.03%
2021/12/07	21	99.60	0	0.00	99.70	21	3,216	0.65%
2021/12/06	6	103.25	0	0.00	103.00	6	3,132	0.19%
2021/12/03	3	101.67	2	102.25	105.00	1	2,971	0.03%
2021/12/02	27	102.50	29	103.83	101.00	-2	2,841	-0.07%
2021/12/01	13	104.50	12	100.73	103.00	1	2,660	0.04%
2021/11/30	15	99.71	23	99.10	98.10	-8	2,197	-0.36%
2021/11/29	4	91.85	2	90.85	91.30	2	1,933	0.10%
2021/11/26	1	94.70	1	93.00	93.00	0	1,888	0.00%
2021/11/25	21	96.03	11	95.86	97.00	10	1,821	0.55%
2021/11/24	83	98.12	106.1	97.89	97.00	-23.1	1,756	-1.32%	大賣/
2021/11/23	0	0.00	2.4	95.98	93.50	-2.4	1,586	-0.15%
2021/11/22	2.5	93.63	41	94.12	95.70	-38.5	1,465	-2.63%
2021/11/19	100.4	90.94	16	90.22	92.00	84.4	1,311	6.44%
2021/11/18	13.6	85.30	4	85.30	85.30	9.6	1,017	0.94%
2021/11/16	1	76.90	0	0.00	77.40	1	946	0.11%
2021/11/11	2	73.45	0	0.00	72.60	2	932	0.21%
2021/10/27	0.2	70.30	0	0.00	71.10	0.2	971	0.02%
2021/10/22	2	71.25	2	70.60	70.70	0	1,003	0.00%
2021/10/08	2	78.10	12	78.63	77.10	-10	1,596	-0.63%
2021/10/07	10	79.70	0	0.00	80.20	10	1,687	0.59%
2021/10/05	1	69.20	1	71.10	70.50	0	1,716	0.00%
2021/10/04	1	68.90	1	74.30	72.70	0	1,724	0.00%
2021/09/22	1	77.40	2	76.10	75.20	-1	1,786	-0.06%
2021/09/15	1	79.90	15	75.60	75.30	-14	1,802	-0.78%
2021/09/02	0	0.00	1	85.70	85.30	-1	1,977	-0.05%
2021/08/31	2	81.20	0	0.00	80.80	2	1,995	0.10%
2021/08/12	0	0.00	1	86.00	84.00	-1	2,330	-0.04%
2021/07/28	1	95.80	0	0.00	92.00	1	2,771	0.04%
2021/07/22	1	105.50	0	0.00	104.50	1	2,823	0.04%
2021/07/20	1	102.50	0	0.00	104.50	1	2,851	0.04%
2021/07/19	0	0.00	4.1	107.00	109.50	-4.1	2,850	-0.14%
2021/07/16	4.1	107.50	0	0.00	107.50	4.1	2,798	0.15%
2021/07/14	6.4	103.94	2.2	105.78	101.50	4.2	2,897	0.15%
2021/07/13	1.5	100.50	0	0.00	100.50	1.5	2,776	0.05%
2021/07/01	0	0.00	1	88.30	88.00	-1	3,366	-0.03%
2021/06/29	5	88.60	2	88.40	88.30	3	3,637	0.08%
2021/06/25	1	88.70	2	89.00	89.20	-1	3,896	-0.03%
2021/06/23	0	0.00	1	89.60	89.60	-1	4,010	-0.02%
2021/06/22	0	0.00	1	88.60	88.60	-1	4,093	-0.02%
2021/06/15	0	0.00	6	92.47	92.70	-6	4,098	-0.15%
2021/06/11	0	0.00	6	93.70	91.70	-6	4,145	-0.14%
2021/06/10	19	92.74	7	92.86	92.90	12	4,212	0.28%
2021/06/03	1	92.30	0	0.00	91.80	1	5,016	0.02%
2021/06/02	3	97.20	0	0.00	92.40	3	5,037	0.06%
2021/05/28	1	89.10	0	0.00	89.10	1	4,974	0.02%
2021/05/25	1	92.10	0	0.00	93.50	1	5,013	0.02%
2021/05/24	0	0.00	1	88.80	87.00	-1	5,033	-0.02%
2021/05/21	2	86.80	1	86.00	85.80	1	5,051	0.02%
2021/05/20	0	0.00	1	84.40	80.60	-1	5,217	-0.02%
2021/05/19	1	83.80	1	83.00	83.80	0	5,456	0.00%
2021/05/18	1	81.50	1	78.40	81.80	0	5,571	0.00%
2021/05/17	1	75.60	7	75.74	74.40	-6	5,612	-0.11%
2021/05/14	2	79.40	0	0.00	80.20	2	5,842	0.03%
2021/05/12	0	0.00	20	79.53	79.40	-20	5,836	-0.34%
2021/05/04	6	104.00	0	0.00	101.50	6	5,632	0.11%
2021/05/03	1	116.50	0	0.00	111.50	1	5,593	0.02%
2021/04/29	1	116.50	1	119.00	120.50	0	5,597	0.00%
2021/04/27	1	120.00	1	119.00	118.50	0	5,605	0.00%
2021/04/22	1	123.00	1	130.50	123.00	0	5,613	0.00%
2021/04/21	21	130.52	1	134.50	133.50	20	5,558	0.36%
2021/04/20	0	0.00	2	128.50	130.50	-2	5,448	-0.04%
2021/04/15	0	0.00	2	121.75	125.00	-2	5,592	-0.04%
2021/04/14	2	118.75	1	119.00	116.00	1	5,564	0.02%
2021/04/13	1	129.50	1	126.00	120.00	0	5,539	0.00%
2021/04/12	0	0.00	1	124.50	124.50	-1	5,574	-0.02%
2021/04/09	5	129.00	21	128.55	128.50	-16	5,538	-0.29%
2021/04/08	31	135.74	2	135.75	136.50	29	5,427	0.53%
2021/04/07	26	129.00	26	118.50	127.50	0	5,213	0.00%
2021/04/06	30	118.57	28	120.00	118.50	2	5,096	0.04%
2021/04/01	0	0.00	5	126.00	118.50	-5	5,014	-0.10%
2021/03/31	6.2	123.26	3	119.33	123.50	3.2	4,871	0.06%
2021/03/29	2	113.50	7	112.29	110.50	-5	4,642	-0.11%
2021/03/26	0	0.00	1	109.00	109.50	-1	4,574	-0.02%
2021/03/24	0	0.00	2	104.50	103.00	-2	4,451	-0.04%
2021/03/23	1	103.50	0	0.00	103.00	1	4,449	0.02%
2021/03/17	2	101.50	0	0.00	104.50	2	4,317	0.05%
2021/03/16	0	0.00	10	102.00	101.50	-10	4,270	-0.23%
2021/03/15	28	102.08	18	103.19	101.00	10	4,202	0.24%
2021/03/12	9	112.44	6	106.67	108.00	3	4,058	0.07%
2021/03/11	0	0.00	4	110.88	116.00	-4	3,863	-0.10%
2021/03/10	13.9	118.19	20	117.25	105.50	-6.1	3,656	-0.17%
2021/03/09	8	105.75	6	106.00	108.50	2	3,345	0.06%
2021/03/08	0	0.00	40	115.50	111.00	-40	3,316	-1.21%
2021/03/04	1	108.00	0	0.00	109.00	1	3,270	0.03%
2021/03/03	1	103.00	0	0.00	107.00	1	3,269	0.03%
2021/03/02	5	110.00	0	0.00	106.00	5	3,270	0.15%
2021/02/26	20	111.00	1	113.00	112.00	19	3,245	0.59%
2021/02/24	6	102.00	1	102.50	105.00	5	3,189	0.16%
2021/02/23	26	110.81	7	109.57	112.50	19	3,132	0.61%
2021/02/22	1	113.00	1	109.50	113.00	0	3,107	0.00%
2021/02/19	0	0.00	7	101.71	103.00	-7	2,950	-0.24%
2021/02/18	8.3	103.47	9	100.50	104.00	-0.7	2,701	-0.03%
2021/02/17	8	94.70	0	0.00	94.70	8	2,564	0.31%
2021/02/05	3	86.57	3	85.63	86.10	0	2,517	0.00%
2021/02/04	3	79.93	0	0.00	80.80	3	2,348	0.13%
2021/01/27	0	0.00	3	78.50	78.20	-3	2,352	-0.13%
2021/01/25	0	0.00	1	79.60	80.40	-1	2,312	-0.04%
2021/01/21	10	78.00	0	0.00	78.00	10	2,249	0.44%
2021/01/19	1	80.60	0	0.00	81.00	1	2,237	0.04%
2021/01/15	0	0.00	1	78.10	78.00	-1	2,147	-0.05%
2021/01/14	0	0.00	30	80.55	80.10	-30	2,122	-1.41%
2021/01/13	31	80.43	0	0.00	80.50	31	2,050	1.51%
2021/01/12	0	0.00	51	77.04	76.50	-51	1,950	-2.61%
2021/01/11	1	78.00	0	0.00	77.80	1	1,871	0.05%
2021/01/08	61	76.82	40	77.00	75.90	21	1,773	1.18%
2021/01/07	1	73.70	0	0.00	73.20	1	1,668	0.06%
2021/01/06	38	74.17	8	74.60	71.00	30	1,632	1.84%
2021/01/05	2	73.30	3	73.63	72.80	-1	1,582	-0.06%
2021/01/04	0	0.00	1	67.30	69.20	-1	1,534	-0.07%
2020/12/31	1	66.90	0	0.00	66.90	1	1,533	0.07%
2020/12/25	1	67.80	0	0.00	67.70	1	1,576	0.06%
2020/12/24	1	66.50	0	0.00	66.60	1	1,544	0.06%
2020/12/07	1	63.70	5.8	63.48	65.20	-4.8	1,836	-0.26%
2020/12/04	0	0.00	6	66.60	66.20	-6	1,845	-0.33%
2020/12/01	0	0.00	4	68.50	68.30	-4	1,952	-0.20%
2020/11/26	0	0.00	12	68.67	68.50	-12	2,171	-0.55%
2020/11/24	0.1	72.09	7	71.59	71.30	-6.9	2,257	-0.31%
2020/11/23	2	73.30	2	73.60	72.60	0	2,305	0.00%
2020/11/19	2	72.35	2	73.90	72.20	0	2,593	0.00%
2020/11/18	1	72.80	1	72.70	72.60	0	2,633	0.00%
2020/11/17	0	0.00	14	70.11	69.90	-14	2,670	-0.52%
2020/11/13	3	71.60	0	0.00	71.40	3	2,961	0.10%
2020/11/12	11	71.95	7	70.83	72.60	4	3,064	0.13%
2020/11/11	1	70.40	0	0.00	70.80	1	3,093	0.03%
2020/11/09	0	0.00	1	70.10	72.50	-1	3,476	-0.03%
2020/11/06	21	71.88	21	70.80	70.30	0	3,626	0.00%
2020/11/05	1	70.90	0	0.00	70.50	1	3,703	0.03%
2020/11/04	0	0.00	5	67.70	70.20	-5	3,816	-0.13%
2020/11/03	1	70.80	1	70.20	70.10	0	3,965	0.00%
2020/10/28	0	0.00	11.6	72.57	72.10	-11.6	4,669	-0.25%
2020/10/27	22	72.73	21	73.29	73.20	1	4,725	0.02%
2020/10/26	0	0.00	12	77.02	76.40	-12	4,723	-0.25%
2020/10/23	0	0.00	13	77.22	77.40	-13	4,754	-0.27%
2020/10/22	3.5	75.04	2	75.15	75.40	1.5	4,856	0.03%
2020/10/21	1	78.30	1	77.80	77.50	0	5,094	0.00%
2020/10/19	1	78.00	0	0.00	79.10	1	5,301	0.02%
2020/10/16	12	79.76	0	0.00	78.50	12	5,559	0.22%
2020/10/15	6	82.55	0	0.00	80.70	6	5,912	0.10%
2020/10/14	0	0.00	1	82.50	82.20	-1	5,931	-0.02%
2020/10/13	1	81.90	0	0.00	81.60	1	5,963	0.02%
2020/10/12	1	85.80	1	82.90	82.00	0	6,012	0.00%
2020/10/08	12	83.91	6	84.90	85.30	6	6,212	0.10%
2020/10/07	0	0.00	6	84.62	84.20	-6	6,247	-0.10%
2020/10/06	4	83.88	7	84.33	84.60	-3	6,286	-0.05%
2020/10/05	0	0.00	1	81.20	82.50	-1	6,345	-0.02%
2020/09/30	2	79.00	1	79.20	79.20	1	6,391	0.02%
2020/09/28	1	80.40	1	80.30	80.50	0	6,591	0.00%
2020/09/25	11	81.49	1	79.90	78.60	10	6,757	0.15%
2020/09/24	1	84.70	0	0.00	82.00	1	6,745	0.01%
2020/09/23	1	86.60	2	86.40	86.20	-1	6,811	-0.01%
2020/09/22	1	86.30	1	85.40	84.70	0	6,825	0.00%
2020/09/21	5	86.24	1	87.40	86.60	4	6,810	0.06%
2020/09/18	0	0.00	1	85.30	85.50	-1	6,766	-0.01%
2020/09/17	0	0.00	2	82.70	82.80	-2	6,736	-0.03%
2020/09/15	2	82.10	2	82.75	81.10	0	6,693	0.00%
2020/09/14	2	80.70	0	0.00	81.40	2	6,695	0.03%
2020/09/11	0	0.00	6	81.50	80.20	-6	6,689	-0.09%
2020/09/10	15	88.77	9	88.68	88.40	6	6,660	0.09%
2020/09/07	5	91.58	1	92.50	88.00	4	6,598	0.06%
2020/09/04	1	88.10	5	91.50	91.00	-4	6,575	-0.06%
2020/09/03	5	92.70	21	95.25	91.50	-16	6,609	-0.24%
2020/09/02	2	91.95	5	93.10	92.30	-3	6,463	-0.05%
2020/09/01	2	90.95	12	91.11	92.10	-10	6,443	-0.16%
2020/08/31	17	92.76	14	91.06	92.60	3	6,441	0.05%
2020/08/28	4	92.53	4	92.25	90.00	0	6,398	0.00%
2020/08/27	1	90.70	1	90.00	91.00	0	6,363	0.00%
2020/08/26	5	92.58	3	92.60	90.70	2	6,368	0.03%
2020/08/25	1	88.50	2	88.70	90.30	-1	6,208	-0.02%
2020/08/21	4	82.78	9	82.09	84.00	-5	6,181	-0.08%
2020/08/20	7	81.29	33	81.93	79.20	-26	6,418	-0.41%
2020/08/19	10	89.93	9	89.61	87.80	1	6,420	0.02%
2020/08/18	2	87.20	2	88.55	88.30	0	6,298	0.00%
2020/08/17	3	89.30	3	89.17	90.10	0	6,207	0.00%
2020/08/14	2	86.55	22	84.95	85.40	-20	6,119	-0.33%
2020/08/13	53	87.95	9	88.98	85.50	44	6,069	0.72%
2020/08/12	3	82.47	3	84.40	86.80	0	5,730	0.00%
2020/08/11	3	82.90	60	82.17	82.50	-57	5,593	-1.02%
2020/08/10	1	85.20	2	86.65	86.40	-1	5,506	-0.02%
2020/08/07	4	86.68	27	86.12	86.50	-23	5,433	-0.42%
2020/08/06	25	86.94	22	84.19	82.50	3	5,272	0.06%
2020/08/05	31	81.34	38	82.12	83.50	-7	5,052	-0.14%
2020/08/04	6	77.30	4	77.30	78.00	2	4,766	0.04%
2020/08/03	3	78.33	3	78.17	77.20	0	4,866	0.00%
2020/07/31	1	77.30	0	0.00	77.00	1	4,933	0.02%
2020/07/30	2	74.10	3	74.13	74.50	-1	4,915	-0.02%
2020/07/29	2	72.35	1	71.70	73.30	1	4,955	0.02%
2020/07/28	42	71.18	3	71.63	71.50	39	4,966	0.79%
2020/07/27	25	77.85	61	77.84	75.40	-36	5,000	-0.72%
2020/07/24	1	75.20	2	75.25	74.90	-1	4,867	-0.02%
2020/07/23	18	76.36	1	75.20	77.60	17	4,965	0.34%
2020/07/22	27	76.96	30.6	78.09	77.60	-3.6	4,881	-0.07%
2020/07/21	94	74.01	189	74.41	77.00	-95	4,628	-2.05%	大賣/
2020/07/20	2	69.90	22	69.99	70.00	-20	4,298	-0.47%
2020/07/17	3	68.97	2	69.70	69.70	1	4,305	0.02%
2020/07/16	0	0.00	1	70.70	71.30	-1	4,378	-0.02%
2020/07/15	54	73.03	73	73.96	70.60	-19	4,352	-0.44%
2020/07/14	0	0.00	1	69.20	70.90	-1	4,200	-0.02%
2020/07/13	2	69.15	2	69.55	69.80	0	4,194	0.00%
2020/07/10	1	66.90	11.1	70.38	66.70	-10.1	4,207	-0.24%
2020/07/09	0	0.00	2	73.45	71.40	-2	4,240	-0.05%
2020/07/08	0	0.00	21	72.20	72.20	-21	4,299	-0.49%
2020/07/07	6	71.83	9	72.44	72.20	-3	4,295	-0.07%
2020/07/06	3	70.17	15	69.91	70.40	-12	4,208	-0.29%
2020/07/03	1	65.90	1	65.30	65.60	0	4,143	0.00%
2020/07/02	1	65.50	2	66.45	65.00	-1	4,194	-0.02%
2020/07/01	2	62.55	4	64.00	64.40	-2	4,143	-0.05%
2020/06/30	5	61.40	5	61.10	61.10	0	4,123	0.00%
2020/06/29	11	58.79	2	58.25	58.80	9	4,185	0.22%
2020/06/24	1	60.60	11	59.82	59.80	-10	4,207	-0.24%
2020/06/23	1	60.50	1	60.40	60.40	0	4,294	0.00%
2020/06/19	2	61.80	1	61.50	61.60	1	4,397	0.02%
2020/06/18	1	61.30	0	0.00	60.70	1	4,395	0.02%
2020/06/17	1	60.50	1	61.20	60.70	0	4,390	0.00%
2020/06/16	1	60.70	1	60.30	61.20	0	4,396	0.00%
2020/06/15	2	60.90	6	60.70	59.20	-4	4,414	-0.09%
2020/06/12	8	58.74	3	58.77	59.40	5	4,420	0.11%
2020/06/11	5	60.50	1	62.20	59.80	4	4,415	0.09%
2020/06/10	12.7	63.13	0	0.00	62.40	12.7	4,405	0.29%
2020/06/09	8	65.00	3	65.03	64.70	5	4,361	0.11%
2020/06/08	6	65.48	1	68.00	65.30	5	4,390	0.11%
2020/06/05	2	67.20	1	66.80	67.30	1	4,368	0.02%
2020/06/04	30	65.73	1	67.20	65.20	29	4,362	0.66%
2020/06/03	3	65.47	2	66.10	66.20	1	4,372	0.02%
2020/06/02	13	66.52	3	67.87	66.00	10	4,372	0.23%
2020/06/01	0	0.00	2	66.00	66.40	-2	4,353	-0.05%
2020/05/29	11	66.05	1	67.10	65.60	10	4,350	0.23%
2020/05/28	10	67.10	0	0.00	66.60	10	4,328	0.23%
2020/05/27	44	70.78	62	69.17	67.60	-18	4,271	-0.42%
2020/05/26	36	65.81	8	66.80	67.20	28	4,066	0.69%
2020/05/25	5	61.70	0	0.00	61.10	5	3,956	0.13%
2020/05/22	1	63.80	2	62.20	61.70	-1	3,945	-0.03%
2020/05/21	5	65.14	1	64.90	64.90	4	3,911	0.10%
2020/05/19	2	61.60	0	0.00	61.60	2	3,859	0.05%
2020/05/15	0	0.00	1	61.70	61.40	-1	3,796	-0.03%
2020/05/12	0	0.00	2	66.20	65.40	-2	3,719	-0.05%
2020/05/11	1	65.70	1	66.60	65.60	0	3,681	0.00%
2020/05/08	85	67.91	172	67.38	66.90	-87	3,618	-2.40%	大賣/
2020/05/07	101	67.49	21	67.13	68.50	80	3,480	2.30%	大買/
2020/05/06	2	64.05	25	64.95	63.60	-23	3,332	-0.69%
2020/05/05	1	64.90	4	65.25	64.30	-3	3,292	-0.09%
2020/05/04	19	63.55	0	0.00	63.60	19	3,234	0.59%
2020/04/30	14	64.64	7.1	64.58	64.70	6.9	3,185	0.22%
2020/04/29	3	61.83	0	0.00	62.00	3	3,067	0.10%
2020/04/28	6	60.40	10	60.85	61.00	-4	2,958	-0.14%
2020/04/22	1	53.30	1	53.00	53.50	0	2,717	0.00%
2020/04/21	1	53.60	1	53.00	52.80	0	2,683	0.00%
2020/04/20	1	56.90	1	56.10	55.80	0	2,588	0.00%
2020/04/17	7	60.00	1	57.00	55.80	6	2,571	0.23%
2020/04/16	2	59.10	0	0.00	59.70	2	2,489	0.08%
2020/04/15	7	59.79	0	0.00	58.20	7	2,439	0.29%
2020/04/14	3	58.23	4	59.85	60.00	-1	2,385	-0.04%
2020/04/13	0	0.00	4	57.90	56.50	-4	2,306	-0.17%
2020/04/10	6	55.37	7	55.59	55.90	-1	2,201	-0.05%
2020/04/09	6	54.58	1	55.60	55.80	5	2,171	0.23%
2020/04/08	7	55.76	7	53.79	56.00	0	2,142	0.00%
2020/04/07	12	50.16	11	49.89	51.40	1	2,035	0.05%
2020/04/06	15	47.43	0	0.00	47.00	15	1,976	0.76%
2020/04/01	0	0.00	1	46.80	47.85	-1	1,943	-0.05%
2020/03/31	6	46.34	5	46.89	46.90	1	1,972	0.05%
2020/03/27	0	0.00	10	43.45	44.00	-10	1,912	-0.52%
2020/03/26	8.1	41.56	28	42.30	43.30	-19.9	1,835	-1.08%
2020/03/25	2.9	39.40	0	0.00	39.40	2.9	1,737	0.17%
2020/03/19	1	34.75	3	32.23	31.50	-2	1,830	-0.11%
2020/03/16	2	38.60	0	0.00	36.40	2	1,790	0.11%
2020/03/13	0	0.00	72	36.26	37.95	-72	1,771	-4.06%
2020/03/12	0	0.00	30	43.00	40.25	-30	1,742	-1.72%
2020/03/11	0	0.00	55	44.50	44.50	-55	1,725	-3.19%
2020/03/10	3	46.18	43	45.24	47.75	-40	1,714	-2.33%
2020/03/06	1	51.50	17.1	51.34	50.40	-16.1	1,678	-0.96%
2020/03/05	1	52.30	62	53.34	52.80	-61	1,678	-3.64%
2020/03/04	0	0.00	28	50.72	50.70	-28	1,716	-1.63%
2020/03/03	0	0.00	3	54.00	52.70	-3	1,705	-0.18%
2020/03/02	2	53.85	0	0.00	52.40	2	1,703	0.12%
2020/02/27	26	60.38	15	60.25	55.70	11	1,676	0.66%
2020/02/26	5	58.34	6	58.88	61.00	-1	1,588	-0.06%
2020/02/25	2	55.50	0	0.00	55.50	2	1,527	0.13%
2020/02/21	2	54.85	0	0.00	55.30	2	1,711	0.12%
2020/02/19	0	0.00	10	57.05	56.90	-10	1,817	-0.55%
2020/02/18	0	0.00	15	57.00	57.20	-15	1,875	-0.80%
2020/02/13	5	58.50	0	0.00	57.50	5	2,475	0.20%
2020/02/05	1.1	57.77	0	0.00	55.60	1.1	2,795	0.04%
2020/02/03	0	0.00	42	53.80	56.00	-42	2,905	-1.45%
2020/01/31	1	61.00	2	59.80	58.30	-1	2,903	-0.03%
2020/01/20	0	0.00	10	67.70	67.90	-10	2,994	-0.33%
2020/01/17	2	69.20	8	68.99	67.90	-6	3,055	-0.20%
2020/01/16	1	68.40	26	68.72	68.50	-25	3,091	-0.81%
2020/01/15	1	68.70	31	68.38	68.50	-30	3,223	-0.93%
2020/01/14	0	0.00	47	68.53	68.90	-47	3,405	-1.38%
2020/01/13	0	0.00	10	68.58	68.80	-10	3,467	-0.29%
2020/01/10	5	66.10	0	0.00	67.00	5	3,537	0.14%
2020/01/09	0	0.00	5	66.88	67.30	-5	3,658	-0.14%
2020/01/07	15	66.20	60	65.19	66.30	-45	4,145	-1.09%
2020/01/06	0	0.00	3	68.43	68.20	-3	4,181	-0.07%
2020/01/02	0	0.00	2	71.20	71.30	-2	4,338	-0.05%
2019/12/31	0	0.00	10	70.00	69.80	-10	4,600	-0.22%
2019/12/30	0	0.00	34	69.22	69.70	-34	4,824	-0.70%
2019/12/27	3	69.43	2	68.80	68.80	1	4,959	0.02%
2019/12/26	0	0.00	5	70.30	70.00	-5	4,967	-0.10%
2019/12/25	2	69.45	6	69.65	69.90	-4	4,939	-0.08%
2019/12/24	1	67.90	1	67.70	68.00	0	4,950	0.00%
2019/12/23	1	68.30	1	69.00	67.10	0	4,952	0.00%
2019/12/17	2	70.65	2	70.45	69.30	0	5,055	0.00%
2019/12/16	2	69.40	0	0.00	69.10	2	5,045	0.04%
2019/12/11	0	0.00	46	67.49	67.00	-46	5,200	-0.88%
2019/12/10	0	0.00	30	68.37	67.90	-30	5,279	-0.57%
2019/12/05	1	67.70	1	68.00	68.00	0	5,523	0.00%
2019/12/04	1	67.20	3	67.13	67.00	-2	5,722	-0.03%
2019/12/02	1	68.30	1	67.20	67.90	0	5,915	0.00%
2019/11/29	1	69.40	1	68.60	67.00	0	5,902	0.00%
2019/11/27	0	0.00	22	66.85	66.40	-22	5,873	-0.37%
2019/11/26	0	0.00	1	67.30	66.90	-1	5,885	-0.02%
2019/11/25	16	67.09	1	67.80	67.00	15	5,917	0.25%
2019/11/22	1	66.50	1	66.10	66.00	0	5,943	0.00%
2019/11/21	31	65.46	4	66.55	66.50	27	5,967	0.45%
2019/11/20	27	65.02	4	65.25	65.50	23	5,980	0.38%
2019/11/19	10	70.18	32	69.92	69.50	-22	5,980	-0.37%
2019/11/18	31	70.61	1	70.20	71.10	30	6,028	0.50%
2019/11/15	9	72.21	3	72.73	72.90	6	6,208	0.10%
2019/11/14	67	71.83	22	71.70	71.30	45	6,279	0.72%
2019/11/13	138	73.97	74	73.09	71.60	64	6,309	1.01%	大買/
2019/11/12	12	72.93	11	73.01	76.30	1	5,966	0.02%
2019/11/11	16	70.06	4	69.80	69.40	12	5,812	0.21%
2019/11/07	0	0.00	83	69.48	68.40	-83	5,753	-1.44%
2019/11/06	8	71.51	0	0.00	71.00	8	5,755	0.14%
2019/11/05	2	72.00	5	71.72	71.00	-3	5,742	-0.05%
2019/11/04	2	70.50	2	70.60	70.70	0	5,714	0.00%
2019/11/01	9	68.70	27	70.31	70.40	-18	5,671	-0.32%
2019/10/30	34	68.18	29	67.90	67.40	5	5,579	0.09%
2019/10/29	16	66.54	170	65.54	67.90	-154	5,573	-2.76%	大賣/鉅額交易
2019/10/28	5	68.32	0	0.00	67.90	5	5,523	0.09%
2019/10/25	4	69.15	0	0.00	69.30	4	5,519	0.07%
2019/10/24	13	70.42	12	70.56	70.00	1	5,462	0.02%
2019/10/23	7	70.87	4	72.25	70.60	3	5,442	0.06%
2019/10/22	121	71.54	120.6	72.15	71.70	0.4	5,363	0.01%	大買/大賣/
2019/10/21	195	70.13	244	70.64	69.80	-49	5,309	-0.92%	大買/大賣/
2019/10/18	141	72.93	68	71.99	72.20	73	5,239	1.39%	大買/
2019/10/17	114	71.41	12	71.58	72.50	102	5,170	1.97%	大買/鉅額交易
2019/10/16	39.8	71.38	47	72.21	73.20	-7.2	5,059	-0.14%
2019/10/15	313.9	71.13	27	70.98	71.30	286.9	4,887	5.87%	大買/鉅額交易
2019/10/14	67.3	64.90	0	0.00	64.90	67.3	4,671	1.44%
2019/10/09	31	58.42	8	58.94	59.00	23	4,675	0.49%
2019/10/08	52	60.26	6	60.88	59.70	46	4,651	0.99%
2019/10/07	74	62.63	25	63.17	60.50	49	4,646	1.05%
2019/10/04	357	59.91	220	59.67	60.30	137	4,391	3.12%	大買/大賣/鉅額交易
2019/10/03	55	57.12	46	57.73	57.90	9	4,220	0.21%
2019/10/02	5	54.00	13	54.18	54.20	-8	4,071	-0.20%
2019/10/01	5	53.50	29	53.62	53.80	-24	4,047	-0.59%
2019/09/27	0	0.00	6	51.23	52.60	-6	4,017	-0.15%
2019/09/26	0	0.00	4	52.00	52.10	-4	3,990	-0.10%
2019/09/24	20	53.26	0	0.00	52.80	20	4,039	0.50%
2019/09/23	3	52.50	0	0.00	52.10	3	4,010	0.07%
2019/09/20	35	52.67	0	0.00	52.30	35	4,003	0.87%
2019/09/18	24	51.38	1	51.60	52.00	23	4,028	0.57%
2019/09/16	4	55.25	0	0.00	55.40	4	4,010	0.10%
2019/09/12	8	54.86	5	56.80	55.10	3	4,017	0.07%
2019/09/11	3	55.67	3	55.87	55.60	0	3,935	0.00%
2019/09/10	12	54.77	0	0.00	54.20	12	3,849	0.31%
2019/09/09	2	54.20	6	56.50	56.50	-4	3,764	-0.11%
2019/09/06	11	51.98	11	52.51	54.80	0	3,642	0.00%
2019/09/05	88	50.40	87	50.81	51.80	1	3,431	0.03%
2019/09/02	10	45.45	0	0.00	46.20	10	3,230	0.31%
2019/08/30	20	46.68	0	0.00	46.35	20	3,198	0.63%
2019/08/28	3	46.50	3	47.10	47.05	0	3,126	0.00%
2019/08/26	10	46.73	0	0.00	45.50	10	3,033	0.33%
2019/08/22	0	0.00	7	49.10	49.70	-7	2,932	-0.24%
2019/08/21	1	47.15	1	47.25	47.55	0	2,797	0.00%
2019/08/20	5	50.10	1	49.30	46.55	4	2,726	0.15%
2019/08/19	1	47.75	5	45.99	47.75	-4	2,468	-0.16%
2019/08/16	0	0.00	12	43.43	43.45	-12	2,348	-0.51%
2019/08/13	0	0.00	178	41.87	41.50	-178	2,276	-7.82%	大賣/鉅額交易
2019/08/12	0	0.00	30	42.63	41.20	-30	2,281	-1.31%
2019/08/08	1	42.60	18	42.26	42.05	-17	2,258	-0.75%
2019/08/07	0	0.00	39	40.47	40.45	-39	2,263	-1.72%
2019/08/06	56	37.91	0	0.00	38.00	56	2,234	2.51%
2019/08/05	10	40.50	0	0.00	38.45	10	2,185	0.46%
2019/08/02	5	41.58	13	41.73	41.50	-8	2,185	-0.37%
2019/08/01	34	42.82	5	42.76	43.00	29	2,165	1.34%
2019/07/31	8	41.28	5	41.21	42.00	3	2,138	0.14%
2019/07/30	20	41.40	0	0.00	41.60	20	2,116	0.95%
2019/07/29	15	44.75	6	44.83	43.90	9	2,072	0.43%
2019/07/25	24	43.78	0	0.00	43.70	24	2,023	1.19%
2019/07/24	36	44.82	5	44.83	44.80	31	2,013	1.54%
2019/07/23	109	44.40	0	0.00	44.80	109	2,094	5.21%	大買/鉅額交易
2019/07/19	1	42.25	1	42.15	41.80	0	2,264	0.00%
2019/07/18	1	40.85	1	41.05	41.30	0	2,345	0.00%
2019/07/17	2	41.28	2	42.08	41.30	0	2,464	0.00%
2019/07/12	14	41.80	14	41.80	41.80	0	2,629	0.00%
2019/07/11	14	41.15	14	40.15	40.85	0	2,606	0.00%
2019/07/10	26	38.85	26	38.05	38.85	0	2,544	0.00%
2019/07/09	26	37.40	26	38.35	37.40	0	2,544	0.00%
2019/06/26	1	36.80	1	36.85	37.00	0	2,912	0.00%
2019/06/25	1	38.05	1	38.45	37.30	0	2,898	0.00%
2019/06/21	4	35.55	4	36.03	35.55	0	2,888	0.00%
2019/05/30	1	31.25	0	0.00	31.50	1	3,075	0.03%
2019/05/29	0	0.00	1	31.15	31.15	-1	3,077	-0.03%
2019/05/20	4	31.83	4	31.41	33.10	0	3,162	0.00%
2019/05/17	0	0.00	43	31.82	31.80	-43	3,192	-1.35%
2019/05/13	0	0.00	1	32.50	32.90	-1	3,136	-0.03%
2019/05/10	1	29.75	0	0.00	32.50	1	3,163	0.03%
2019/05/07	0	0.00	1	37.95	37.90	-1	3,143	-0.03%
2019/05/06	0	0.00	1	37.20	37.05	-1	3,147	-0.03%
2019/05/02	3	37.00	0	0.00	36.55	3	3,152	0.10%
2019/04/30	3	36.70	0	0.00	37.65	3	3,147	0.10%
2019/04/29	5	38.26	12	37.44	36.15	-7	3,133	-0.22%
2019/04/26	31	40.27	35	40.79	40.15	-4	2,992	-0.13%
2019/04/25	24	41.83	5	42.26	40.50	19	2,833	0.67%
2019/04/24	3	46.28	23	46.02	44.70	-20	2,682	-0.75%
2019/04/23	21	46.59	19	46.67	45.35	2	2,588	0.08%
2019/04/22	58	50.51	26	51.77	49.20	32	2,485	1.29%
2019/04/19	81	57.16	16	55.13	54.20	65	2,378	2.73%
2019/04/18	29	61.41	34	63.09	60.20	-5	2,243	-0.22%
2019/04/17	34	60.59	5	61.10	60.60	29	2,236	1.30%
2019/04/16	10	57.00	14	57.30	59.40	-4	2,308	-0.17%
2019/04/15	4	57.30	0	0.00	58.80	4	2,311	0.17%
2019/04/12	1	54.70	1	55.40	53.50	0	2,273	0.00%
2019/04/10	0	0.00	2	53.30	53.90	-2	2,249	-0.09%
2019/04/09	0	0.00	0.3	54.00	54.00	-0.3	2,253	-0.01%
2019/04/03	25	53.64	25	54.41	55.50	0	2,286	0.00%
2019/04/02	19	54.81	16	55.58	55.80	3	2,310	0.13%
2019/04/01	1.1	54.60	16	53.40	56.50	-14.9	2,319	-0.64%
2019/03/29	17	53.18	5	53.00	53.20	12	2,218	0.54%
2019/03/28	5	48.40	0	0.00	48.40	5	2,056	0.24%
2019/03/27	14	43.15	19	43.48	44.00	-5	2,028	-0.25%
2019/03/26	19	40.88	20	41.20	41.10	-1	1,924	-0.05%
2019/03/25	16	38.19	2	38.60	39.25	14	1,870	0.75%
2019/03/22	2	39.13	1	39.50	39.75	1	1,831	0.05%
2019/03/21	2	36.95	3	36.80	36.90	-1	1,757	-0.06%
2019/03/20	3	36.20	3	36.53	36.35	0	1,734	0.00%
2019/03/19	1	36.15	0	0.00	35.95	1	1,694	0.06%
2019/03/18	4	34.40	4	34.18	34.55	0	1,625	0.00%
2019/03/14	4	32.75	4	33.10	32.40	0	1,554	0.00%
2019/02/25	5	31.07	1	31.00	31.00	4	1,324	0.30%
2019/02/21	0	0.00	2	29.90	30.00	-2	1,253	-0.16%
2019/02/20	1	30.30	18	30.04	30.10	-17	1,241	-1.37%
2019/02/19	20	31.56	0	0.00	31.00	20	1,215	1.65%
2019/02/11	21	29.03	22	29.23	30.20	-1	997	-0.10%
2019/01/30	0	0.00	1	27.85	27.60	-1	963	-0.10%
2019/01/22	2	27.40	0	0.00	27.55	2	907	0.22%
2019/01/11	0	0.00	3	30.10	29.70	-3	802	-0.37%
2019/01/10	10	30.35	11	30.44	30.20	-1	780	-0.13%
2019/01/09	10	29.28	11	29.48	30.20	-1	724	-0.14%
2019/01/08	13	29.05	9	29.56	29.95	4	671	0.60%
2019/01/07	0	0.00	1	27.00	28.35	-1	555	-0.18%
2019/01/04	2	25.70	1	26.35	25.80	1	505	0.20%
2018/12/27	6	29.17	6	28.98	29.15	0	436	0.00%
2018/12/26	4	29.61	3	29.77	29.40	1	401	0.25%
2018/12/25	4	29.38	9	28.17	28.90	-5	348	-1.43%
2018/12/24	6	29.16	6	29.27	29.20	0	301	0.00%
2018/12/22	2	26.28	2	26.68	27.40	0	195	0.00%
2018/12/21	5	24.50	5	24.69	24.95	0	128	0.00%
2018/10/03	0	0.00	4	22.41	20.90	-4	70	-5.70%
2018/10/02	4	23.00	0	0.00	23.00	4	59	6.75%
2018/05/14	0.2	21.70	0	0.00	21.80	0.2	249	0.07%
2018/05/09	0	0.00	1	21.50	21.95	-1	250	-0.40%
2018/04/09	0	0.00	13	27.10	26.90	-13	224	-5.78%
2018/04/03	0	0.00	14	27.10	26.90	-14	216	-6.48%
2018/03/31	1	27.30	7	27.50	27.10	-6	229	-2.61%
2018/03/30	0	0.00	3.3	27.24	27.30	-3.3	207	-1.59%
2018/03/05	0	0.00	0.5	23.80	24.00	-0.5	143	-0.35%
2018/01/26	2	23.00	2	23.15	23.10	0	144	0.00%
2018/01/08	0	0.00	3	23.80	24.00	-3	188	-1.59%
2018/01/04	3	24.50	0	0.00	24.10	3	197	1.52%