力致 (3483)-中國信託券商分點個股進出

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
166.5
漲跌
▲6.5
漲幅
+4.06%
成交量
11,051張
產業
上櫃電腦及週邊類股
358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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	36.7	162.78	33.1	164.55	166.50	3.6	4,657	0.08%
2024/04/29	61.4	157.61	41.4	159.39	160.00	20	4,554	0.44%
2024/04/26	16.1	154.37	2	154.52	154.00	14.1	4,509	0.31%
2024/04/25	2	144.50	5.1	146.03	145.00	-3.1	4,466	-0.07%
2024/04/24	3.2	146.30	7.2	145.39	147.50	-4	4,483	-0.09%
2024/04/23	10	139.95	8	139.44	141.00	2	4,486	0.04%
2024/04/22	16	143.25	7.4	139.98	138.00	8.6	4,521	0.19%
2024/04/19	4.1	137.22	26.2	135.60	140.50	-22.1	4,527	-0.49%
2024/04/18	1.3	135.21	0	0.00	138.50	1.3	4,510	0.03%
2024/04/17	12.2	137.06	1	136.00	137.00	11.2	4,522	0.25%
2024/04/16	9.4	136.76	19	137.58	135.00	-9.6	4,523	-0.21%
2024/04/15	3	145.50	1	144.50	144.50	2	4,502	0.04%
2024/04/12	2.1	148.29	0	0.00	148.00	2.1	4,521	0.05%
2024/04/11	5.1	145.80	1	146.50	146.00	4.1	4,536	0.09%
2024/04/10	1	149.50	0	0.00	147.00	1	4,582	0.02%
2024/04/09	7.1	150.42	6	148.67	149.00	1.1	4,649	0.02%
2024/04/08	0.1	150.50	1	152.00	150.00	-1	4,695	-0.02%
2024/04/03	1	153.00	0	0.00	152.50	1	4,757	0.02%
2024/04/02	3.2	149.50	7.1	149.22	150.00	-3.9	4,921	-0.08%
2024/04/01	3	153.50	0	0.00	153.00	3	5,034	0.06%
2024/03/29	1.3	156.15	0	0.00	153.00	1.3	5,043	0.03%
2024/03/28	6.1	154.25	3.2	153.06	153.00	2.9	5,038	0.06%
2024/03/27	0.1	158.50	2	156.50	158.00	-1.9	5,105	-0.04%
2024/03/26	11	159.95	14.4	157.55	157.50	-3.4	5,105	-0.07%
2024/03/25	24.3	161.18	3	161.83	161.00	21.3	5,076	0.42%
2024/03/22	6	154.92	10.1	155.55	155.50	-4	5,064	-0.08%
2024/03/21	8	152.06	4	152.25	153.00	4	5,037	0.08%
2024/03/20	1.1	148.59	1.3	150.00	149.50	-0.2	5,019	0.00%
2024/03/19	4.3	147.90	254	147.72	147.50	-249.7	5,005	-4.99%	大賣/鉅額交易
2024/03/18	11.3	146.32	11	146.41	147.00	0.3	4,999	0.01%
2024/03/15	10	145.40	16	144.88	146.00	-6	4,996	-0.12%
2024/03/14	6.1	145.70	3.1	145.82	145.00	3	5,034	0.06%
2024/03/13	11.3	154.96	11.1	152.72	151.50	0.3	4,992	0.01%
2024/03/12	15.1	157.93	301	157.56	158.50	-286	4,989	-5.73%	大賣/鉅額交易
2024/03/11	2.2	156.96	9.8	155.85	154.50	-7.6	4,970	-0.15%
2024/03/08	8.4	160.67	20.3	159.42	157.50	-11.9	4,947	-0.24%
2024/03/07	11.7	165.87	16.2	166.65	164.00	-4.5	4,979	-0.09%
2024/03/06	36.5	175.10	8.3	176.02	168.00	28.2	4,946	0.57%
2024/03/05	11	170.59	9.2	171.17	171.50	1.9	4,725	0.04%
2024/03/04	9.1	172.40	39	171.59	169.00	-29.9	4,744	-0.63%
2024/03/01	7.1	170.65	9.1	170.61	170.50	-2	4,736	-0.04%
2024/02/29	27.4	172.55	12.3	171.45	171.50	15.1	4,729	0.32%
2024/02/27	6.2	164.29	3	162.33	167.00	3.2	4,754	0.07%
2024/02/26	7.7	164.91	5	165.30	164.50	2.7	5,015	0.05%
2024/02/23	22.7	168.07	14.3	167.14	165.00	8.4	5,335	0.16%
2024/02/22	15.9	169.73	15	169.23	170.00	0.9	5,731	0.02%
2024/02/21	19	171.74	8	171.63	169.50	11	5,855	0.19%
2024/02/20	18	170.31	7	170.29	171.50	11	5,895	0.19%
2024/02/19	36.9	172.15	92.1	173.42	170.50	-55.2	5,869	-0.94%
2024/02/16	21.8	177.19	21.2	176.00	176.00	0.6	5,848	0.01%
2024/02/15	28	175.45	49	175.89	182.50	-21	5,754	-0.36%
2024/02/05	120.3	175.87	54.4	173.47	166.00	65.9	5,645	1.17%	大買/
2024/02/02	121.7	169.74	93.3	172.81	172.00	28.4	5,433	0.52%	大買/
2024/02/01	21.7	164.99	14	165.79	164.00	7.7	5,413	0.14%
2024/01/31	4.1	162.54	2	162.50	163.00	2.1	5,470	0.04%
2024/01/30	77.9	166.65	107	166.29	165.00	-29.1	5,479	-0.53%	大賣/
2024/01/29	23.2	158.69	17	160.53	161.50	6.2	5,422	0.11%
2024/01/26	6.5	158.07	5.1	160.12	156.50	1.4	5,442	0.02%
2024/01/25	32	163.97	8	164.00	162.50	24	5,474	0.44%
2024/01/24	34.5	166.71	62.1	167.76	165.00	-27.6	5,440	-0.51%
2024/01/23	17.1	162.59	14	164.04	161.50	3.1	5,266	0.06%
2024/01/22	12.3	161.89	42.5	159.24	163.50	-30.2	5,216	-0.58%
2024/01/19	44.1	157.10	24	156.52	156.00	20.1	5,153	0.39%
2024/01/18	2	159.50	4.4	159.73	159.50	-2.4	5,124	-0.05%
2024/01/17	15.1	159.35	3	160.67	158.00	12.1	5,142	0.24%
2024/01/16	4.1	157.21	37	158.23	161.00	-32.9	5,166	-0.64%
2024/01/15	4.3	155.41	0	0.00	157.50	4.3	5,209	0.08%
2024/01/12	1.1	152.14	0	0.00	151.50	1.1	5,220	0.02%
2024/01/11	4	152.00	2	153.25	153.00	2	5,283	0.04%
2024/01/10	1	152.50	0	0.00	151.50	1	5,321	0.02%
2024/01/09	3.1	152.66	2	153.75	153.00	1.1	5,493	0.02%
2024/01/08	1	154.00	0	0.00	152.50	1	5,686	0.02%
2024/01/05	2.3	158.00	1	157.00	157.00	1.3	5,926	0.02%
2024/01/04	202.3	162.28	9	161.33	159.00	193.3	6,164	3.13%	大買/鉅額交易
2024/01/03	3	163.00	6	162.25	163.50	-3	6,308	-0.05%
2024/01/02	26.3	162.24	7	160.50	162.00	19.3	6,414	0.30%
2023/12/29	3	159.50	7.1	160.63	162.50	-4.1	6,419	-0.06%
2023/12/28	15	161.77	14	162.61	160.50	1	6,370	0.02%
2023/12/27	25	157.60	35.3	158.78	159.00	-10.3	6,234	-0.17%
2023/12/26	0.1	151.00	1	151.50	152.50	-0.9	6,193	-0.01%
2023/12/25	2.1	150.05	3	150.17	150.00	-1	6,214	-0.02%
2023/12/22	6	155.25	5	153.50	152.00	1	6,234	0.02%
2023/12/21	2	150.75	13	151.00	151.00	-11	6,247	-0.18%
2023/12/20	7	152.21	3.1	152.81	152.00	4	6,256	0.06%
2023/12/19	6	149.33	2	145.00	150.50	4	6,254	0.06%
2023/12/18	1	151.00	0	0.00	149.50	1	6,320	0.02%
2023/12/15	0	0.00	2	148.50	149.00	-2	6,331	-0.03%
2023/12/14	2	151.50	1.1	150.09	151.50	0.9	6,347	0.01%
2023/12/13	5.1	149.00	106.3	148.18	148.50	-101.3	6,343	-1.60%	大賣/鉅額交易
2023/12/12	1	150.50	0	0.00	149.00	1	6,376	0.02%
2023/12/11	9.4	150.48	16	149.84	150.50	-6.6	6,421	-0.10%
2023/12/08	3.1	155.01	3.1	154.34	155.00	0	6,413	0.00%
2023/12/07	10.2	156.16	8	152.63	152.50	2.2	6,428	0.03%
2023/12/06	1.2	161.17	1.3	159.00	159.00	-0.1	6,474	0.00%
2023/12/05	4.2	158.73	1.5	159.67	158.00	2.7	6,813	0.04%
2023/12/04	9.5	161.71	9.4	162.54	158.50	0.1	6,836	0.00%
2023/12/01	4.1	163.93	13	163.62	165.50	-8.9	6,804	-0.13%
2023/11/30	3	160.50	12.1	159.92	160.00	-9.1	6,874	-0.13%
2023/11/29	10	161.95	8.6	161.87	161.00	1.4	6,901	0.02%
2023/11/28	5	161.30	4.1	161.27	162.50	1	6,876	0.01%
2023/11/27	8.2	160.21	2.7	159.09	158.50	5.5	6,860	0.08%
2023/11/24	8.2	160.98	12.1	162.27	159.00	-3.9	6,864	-0.06%
2023/11/23	62.3	171.79	51.3	167.40	162.50	11.1	6,816	0.16%
2023/11/22	27	168.22	44.8	169.80	176.00	-17.8	6,667	-0.27%
2023/11/21	106.4	160.96	75.2	163.69	167.00	31.2	6,469	0.48%	大買/
2023/11/20	10.1	154.16	30	154.17	155.00	-20	6,280	-0.32%
2023/11/17	4	147.00	3	148.67	146.50	1	6,331	0.02%
2023/11/16	4	145.75	1	147.50	146.00	3	6,503	0.05%
2023/11/15	3	147.17	7.1	147.21	145.00	-4.1	6,902	-0.06%
2023/11/14	3	146.00	25	145.90	145.00	-22	7,084	-0.31%
2023/11/13	10.3	142.15	14	142.54	145.00	-3.8	7,386	-0.05%
2023/11/10	28	143.30	29.8	143.10	143.00	-1.8	7,681	-0.02%
2023/11/09	31.4	154.20	28.1	153.40	151.50	3.3	7,907	0.04%
2023/11/08	41.6	150.31	59.1	149.10	150.00	-17.5	8,067	-0.22%
2023/11/07	41	147.10	3	147.83	148.00	38	8,241	0.46%
2023/11/06	18	150.28	10.5	147.71	146.00	7.5	9,352	0.08%
2023/11/03	16	146.88	4.1	147.38	147.00	12	9,663	0.12%
2023/11/02	7	143.21	8	143.13	146.00	-1	9,627	-0.01%
2023/11/01	18	133.67	5	134.40	136.00	13	9,576	0.14%
2023/10/31	9	134.78	24	133.90	132.00	-15	9,595	-0.16%
2023/10/30	0	0.00	1	140.00	141.00	-1	9,587	-0.01%
2023/10/27	1	137.00	2	140.00	136.50	-1	9,593	-0.01%
2023/10/26	3	139.83	1	140.00	138.50	2	9,606	0.02%
2023/10/25	13	141.15	12	141.63	143.00	1	9,617	0.01%
2023/10/24	6	136.17	16	135.56	138.00	-10	9,593	-0.10%
2023/10/23	5	141.00	32.1	138.41	137.50	-27.1	9,575	-0.28%
2023/10/20	7	143.50	3	143.50	143.50	4	9,546	0.04%
2023/10/19	15	145.93	80	143.63	145.50	-65	9,627	-0.68%
2023/10/18	55	146.32	5.2	147.14	147.00	49.8	9,612	0.52%
2023/10/17	70.1	148.69	24.1	147.48	148.50	46	9,610	0.48%
2023/10/16	37	155.91	39.2	154.04	153.50	-2.2	9,779	-0.02%
2023/10/13	149.1	153.16	52	152.73	153.00	97.1	10,092	0.96%	大買/
2023/10/12	43.1	151.31	29.9	152.71	154.00	13.2	9,938	0.13%
2023/10/11	29.2	144.88	102.8	144.66	144.00	-73.6	9,730	-0.76%	大賣/
2023/10/06	60	143.34	40	144.25	141.00	20	9,612	0.21%
2023/10/05	9	139.00	34.8	140.12	139.50	-25.8	9,489	-0.27%
2023/10/04	2.1	134.81	6.5	136.46	137.00	-4.4	9,484	-0.05%
2023/10/03	4	139.63	10.5	137.05	135.00	-6.5	9,490	-0.07%
2023/10/02	4.1	139.15	9	140.56	139.00	-4.9	9,503	-0.05%
2023/09/28	1	137.00	10	136.20	137.00	-9	9,489	-0.09%
2023/09/27	4	130.75	7	131.86	134.50	-3	9,522	-0.03%
2023/09/26	18	135.69	13	131.88	130.50	5	9,589	0.05%
2023/09/25	7	133.29	1	133.50	134.00	6	9,676	0.06%
2023/09/22	6	131.42	8	129.69	132.00	-2	9,805	-0.02%
2023/09/21	11	125.00	10	126.30	129.00	1	9,794	0.01%
2023/09/20	9	132.06	3	132.33	131.50	6	9,702	0.06%
2023/09/19	7	132.86	22	131.55	131.50	-15	9,769	-0.15%
2023/09/18	4	136.63	12	136.00	135.50	-8	9,837	-0.08%
2023/09/15	18	139.22	4.1	139.10	138.00	13.9	10,086	0.14%
2023/09/14	7	137.43	12	136.54	139.50	-5	10,040	-0.05%
2023/09/13	24.1	131.85	16.3	132.93	133.00	7.9	9,987	0.08%
2023/09/12	5	135.10	118	135.43	135.00	-113	9,979	-1.13%	大賣/鉅額交易
2023/09/11	59	135.20	44.2	135.87	133.50	14.8	10,056	0.15%
2023/09/08	64.4	146.02	56	146.29	142.00	8.4	9,998	0.08%
2023/09/07	12	139.92	9	141.72	142.50	3	9,677	0.03%
2023/09/06	21	143.24	16	144.28	142.50	5	9,656	0.05%
2023/09/05	34.6	141.00	6.1	141.59	143.50	28.5	9,646	0.30%
2023/09/04	5.2	137.17	12.6	135.55	137.50	-7.4	9,586	-0.08%
2023/09/01	4	132.63	3	132.00	132.50	1	9,721	0.01%
2023/08/31	1	135.00	10.5	134.90	136.00	-9.5	9,819	-0.10%
2023/08/30	6.1	136.73	16	135.94	135.00	-9.9	9,962	-0.10%
2023/08/29	8.1	133.55	4.1	133.13	134.00	4	9,925	0.04%
2023/08/28	26.4	133.48	45.1	131.00	133.00	-18.7	9,872	-0.19%
2023/08/25	45.2	140.09	20	140.58	140.00	25.2	9,703	0.26%
2023/08/24	46.2	145.92	79.1	145.80	140.00	-32.9	9,554	-0.34%
2023/08/23	33.3	147.43	49	146.73	144.00	-15.7	9,286	-0.17%
2023/08/22	23.2	151.80	35	150.83	150.50	-11.8	9,063	-0.13%
2023/08/21	49.1	149.93	41.5	150.93	152.00	7.6	8,852	0.09%
2023/08/18	56.1	146.32	54	143.16	143.00	2.1	8,423	0.02%
2023/08/17	46.6	146.88	27	145.76	146.00	19.5	8,180	0.24%
2023/08/16	113.1	142.54	31	142.02	145.00	82.1	7,821	1.05%	大買/
2023/08/15	232	137.28	402	134.46	136.00	-170	7,426	-2.29%	大買/大賣/鉅額交易
2023/08/14	261	135.66	155.7	135.35	132.50	105.4	7,093	1.49%	大買/大賣/鉅額交易
2023/08/11	104.4	151.72	62	154.77	146.50	42.4	6,715	0.63%	大買/
2023/08/10	282.2	154.54	605	156.40	162.50	-322.8	6,461	-5.00%	大買/大賣/鉅額交易
2023/08/09	464	152.26	115	154.74	158.00	349	5,326	6.55%	大買/大賣/鉅額交易
2023/08/08	22	147.70	5	143.50	144.00	17	4,987	0.34%
2023/08/07	9	144.33	6.1	147.52	148.50	2.9	5,010	0.06%
2023/08/04	22	133.61	8.3	139.87	143.50	13.7	5,066	0.27%
2023/08/02	18	142.04	17.3	134.02	131.50	0.8	5,406	0.01%
2023/08/01	1	146.50	20	147.25	146.00	-19	5,476	-0.35%
2023/07/31	1.1	149.89	60.3	154.07	148.00	-59.2	5,496	-1.08%
2023/07/28	1	149.00	26	151.58	164.00	-25	5,450	-0.46%
2023/07/27	11	147.05	2.9	150.07	149.50	8.1	5,415	0.15%
2023/07/26	5	146.51	20.8	147.86	145.00	-15.7	5,375	-0.29%
2023/07/25	11.3	149.19	11.5	148.65	147.50	-0.2	5,327	0.00%
2023/07/24	54	164.44	47.1	165.28	158.00	7	5,275	0.13%
2023/07/21	1	150.00	28.7	151.20	151.50	-27.7	5,155	-0.54%
2023/07/20	61.1	136.00	22.7	134.92	138.00	38.3	5,098	0.75%
2023/07/19	110.1	133.74	172.2	135.07	133.00	-62.1	5,039	-1.23%	大買/大賣/
2023/07/18	196.1	121.92	135.5	119.86	126.50	60.6	4,709	1.29%	大買/大賣/
2023/07/17	13.1	119.81	22.1	119.98	120.00	-8.9	4,198	-0.21%
2023/07/14	29	109.50	13.9	109.50	109.50	15.2	4,123	0.37%
2023/07/13	37	99.90	18.3	99.90	99.90	18.8	4,072	0.46%
2023/07/12	29.6	91.37	2	91.35	90.90	27.6	3,998	0.69%
2023/07/11	6.1	91.02	101	89.01	90.50	-94.9	3,940	-2.41%	大賣/
2023/07/10	101	88.22	0	0.00	87.50	101	3,896	2.59%	大買/鉅額交易
2023/07/07	5	88.10	3	89.23	87.50	2	3,883	0.05%
2023/07/06	6	90.79	4.5	91.99	90.00	1.5	3,837	0.04%
2023/07/05	7.1	90.96	23	91.96	93.00	-15.9	3,774	-0.42%
2023/07/04	8	91.11	25.5	91.17	91.00	-17.5	3,712	-0.47%
2023/07/03	42.2	92.12	19.3	92.15	91.10	22.9	3,614	0.63%
2023/06/30	26	87.51	12	88.48	88.30	14	3,438	0.41%
2023/06/29	2	83.60	2	84.30	83.60	0	3,408	0.00%
2023/06/27	1	85.20	1	86.60	80.80	0	3,425	0.00%
2023/06/26	9	87.18	12	87.49	87.40	-3	3,399	-0.09%
2023/06/21	9	85.79	48	85.40	88.30	-39	3,312	-1.18%
2023/06/20	28	80.69	17	81.12	80.80	11	3,175	0.35%
2023/06/19	5	79.28	4	80.28	79.70	1	3,215	0.03%
2023/06/16	3	80.50	0	0.00	80.30	3	3,199	0.09%
2023/06/15	15.1	84.54	12.5	83.81	83.50	2.6	3,147	0.08%
2023/06/14	13	82.37	12	82.53	82.20	1	3,022	0.03%
2023/06/13	12	81.75	13	82.22	81.10	-1	2,972	-0.03%
2023/06/12	11	80.25	8	81.00	80.60	3	2,919	0.10%
2023/06/09	9	80.08	8	81.10	80.20	1	2,873	0.03%
2023/06/08	5	82.46	8	82.10	81.50	-3	2,795	-0.11%
2023/06/07	7	81.26	11	83.02	83.80	-4	2,707	-0.15%
2023/06/06	4.1	78.49	3	76.50	77.50	1.1	2,512	0.04%
2023/06/05	6	77.20	7	77.54	78.40	-1	2,373	-0.04%
2023/06/02	4	71.38	1	71.20	72.20	3	2,201	0.14%
2023/06/01	3	71.50	5	71.48	71.60	-2	2,181	-0.09%
2023/05/31	3	72.87	4	72.48	72.10	-1	2,175	-0.05%
2023/05/30	0	0.00	7	73.46	73.20	-7	2,165	-0.32%
2023/05/29	8	73.13	0	0.00	73.50	8	2,155	0.37%
2023/05/26	2	74.90	4	73.90	72.70	-2	2,141	-0.09%
2023/05/25	25	75.02	25	75.25	75.00	0	2,093	0.00%
2023/05/24	2	73.10	2	72.80	72.90	0	2,000	0.00%
2023/05/23	0	0.00	8	72.43	72.30	-8	1,996	-0.40%
2023/05/22	1	72.60	2	72.95	72.70	-1	1,997	-0.05%
2023/05/19	11	72.85	8	72.00	71.80	3	2,004	0.15%
2023/05/18	4	72.58	17.7	72.64	72.20	-13.7	2,040	-0.67%
2023/05/17	12	72.86	1	72.30	72.30	11	2,036	0.54%
2023/05/16	3	72.67	2	72.75	72.50	1	2,033	0.05%
2023/05/15	5	70.86	7	71.23	70.00	-2	1,994	-0.10%
2023/05/12	6	71.77	5	70.80	72.30	1	1,982	0.05%
2023/05/11	15	75.63	17	73.98	73.60	-2	1,944	-0.10%
2023/05/10	44	77.51	38	77.18	77.00	6	1,880	0.32%
2023/05/09	75	79.30	67	78.21	79.10	8	1,782	0.45%
2023/05/08	4	74.88	6.5	76.68	77.30	-2.5	1,391	-0.18%
2023/05/05	2	71.90	111	71.91	70.30	-109	1,294	-8.42%	大賣/鉅額交易
2023/05/04	11	70.26	5	70.00	69.80	6	1,263	0.47%
2023/05/03	3	69.87	1	68.60	68.90	2	1,273	0.16%
2023/04/28	2	69.50	0	0.00	68.60	2	1,280	0.16%
2023/04/27	5	67.96	0	0.00	68.50	5	1,273	0.39%
2023/04/26	1	67.00	18	64.66	67.40	-17	1,264	-1.34%
2023/04/25	0	0.00	3	67.63	65.60	-3	1,255	-0.24%
2023/04/24	7	67.84	0	0.00	67.90	7	1,245	0.56%
2023/04/21	1	68.90	2	68.25	68.00	-1	1,234	-0.08%
2023/04/20	7	72.24	4	72.75	71.50	3	1,199	0.25%
2023/04/19	4	72.03	0	0.00	72.60	4	1,177	0.34%
2023/04/18	0	0.00	1	71.10	70.40	-1	1,131	-0.09%
2023/04/17	2	72.30	0	0.00	72.30	2	1,121	0.18%
2023/04/13	1	71.20	0	0.00	70.60	1	1,100	0.09%
2023/04/12	1	72.70	0.1	72.60	72.60	0.9	1,082	0.08%
2023/04/11	1	71.70	0.1	72.48	71.60	0.9	1,065	0.09%
2023/04/10	1	70.80	0	0.00	71.60	1	1,054	0.09%
2023/03/31	0	0.00	2	71.45	71.70	-2	1,008	-0.20%
2023/03/30	17	73.15	19	73.27	72.60	-2	984	-0.21%
2023/03/29	3	71.23	13	71.81	71.50	-10	859	-1.16%
2023/03/27	12.3	71.23	5	70.98	70.10	7.3	779	0.94%
2023/03/24	2.2	70.87	4	70.00	70.00	-1.8	711	-0.25%
2023/03/23	20	71.25	10	70.15	71.00	10	686	1.46%
2023/03/22	3	66.40	4	67.03	68.80	-1	548	-0.18%
2023/03/20	0	61.80	0	0.00	63.00	0	490	0.00%
2023/03/15	3	62.40	0	0.00	61.90	3	504	0.59%
2023/03/13	3	62.00	0	0.00	62.70	3	535	0.56%
2023/03/10	2	61.80	0	0.00	61.90	2	548	0.36%
2023/03/09	2	63.30	0	0.00	62.70	2	573	0.35%
2023/03/08	4	64.00	2	64.00	64.00	2	569	0.35%
2023/03/07	4	63.85	0	0.00	64.00	4	563	0.71%
2023/03/06	2	63.60	0	0.00	63.40	2	557	0.36%
2023/03/03	1	62.70	0	0.00	62.60	1	554	0.18%
2023/03/02	1	61.90	0	0.00	61.70	1	550	0.18%
2023/02/24	3	63.53	0	0.00	62.60	3	546	0.55%
2023/02/23	3	63.40	0	0.00	63.20	3	547	0.55%
2023/02/20	4	64.35	0	0.00	64.20	4	574	0.70%
2023/02/17	4	64.53	5	63.80	64.40	-1	569	-0.18%
2023/02/16	10	64.24	8	64.14	64.30	2	554	0.36%
2023/02/13	4	59.53	0	0.00	59.40	4	504	0.79%
2023/02/10	5	61.42	3	60.33	60.20	2	505	0.40%
2023/02/09	3	59.83	0	0.00	61.70	3	493	0.61%
2023/02/08	2	59.40	0	0.00	59.20	2	474	0.42%
2023/02/07	2	59.00	4	59.20	59.40	-2	479	-0.42%
2023/02/03	0	0.00	1	60.00	59.40	-1	473	-0.21%
2023/02/02	4	59.45	3	58.67	58.80	1	462	0.22%
2023/02/01	1	56.70	1	58.50	59.60	0	439	0.00%
2023/01/17	0	0.00	3	52.00	51.90	-3	409	-0.73%
2023/01/16	1	52.40	0	0.00	52.30	1	409	0.24%
2023/01/13	3	52.90	0	0.00	53.00	3	413	0.73%
2023/01/12	3	53.40	0.1	54.50	52.90	3	412	0.71%
2023/01/11	3	53.90	0	53.50	54.30	3	411	0.73%
2023/01/10	2	53.65	0	0.00	53.50	2	411	0.49%
2023/01/09	2	54.00	0	0.00	53.60	2	414	0.48%
2023/01/06	0	0.00	1	53.00	53.50	-1	416	-0.24%
2022/12/27	2	53.80	0	0.00	54.00	2	426	0.47%
2022/12/21	0	0.00	1	54.70	53.20	-1	437	-0.23%
2022/12/16	0	0.00	6	55.70	55.80	-6	451	-1.33%
2022/12/13	5	56.38	0	0.00	55.70	5	448	1.12%
2022/12/12	3	55.67	4	55.80	55.90	-1	448	-0.22%
2022/12/09	2	57.00	2	56.45	56.30	0	447	0.00%
2022/12/08	2	58.00	0	0.00	58.10	2	438	0.46%
2022/12/07	2	59.35	90	58.15	57.60	-88	433	-20.30%
2022/12/05	20	59.14	2	59.65	59.40	18	399	4.50%
2022/12/02	8	59.00	12	58.40	58.30	-4	376	-1.06%
2022/12/01	96	55.57	17	57.80	57.50	79	357	22.13%
2022/11/17	1	54.70	0	0.00	54.40	1	311	0.32%
2022/11/16	2	53.00	0	0.00	55.40	2	292	0.68%
2022/11/14	3	51.17	1	51.60	51.60	2	281	0.71%
2022/11/11	3	51.53	0	0.00	50.80	3	284	1.05%
2022/11/10	7	51.99	1	51.70	51.00	6	276	2.17%
2022/11/09	2	49.75	1	52.30	52.30	1	258	0.39%
2022/11/08	2	48.85	0	0.00	47.60	2	253	0.79%
2022/11/07	0	0.00	2	48.00	48.10	-2	255	-0.78%
2022/11/04	0	0.00	2	47.38	47.45	-2	259	-0.77%
2022/11/03	1	47.40	0	0.00	47.55	1	260	0.38%
2022/11/02	3	47.08	0	0.00	47.30	3	257	1.17%
2022/10/26	0	0.00	1	43.90	44.00	-1	253	-0.39%
2022/10/24	0	0.00	1	45.40	45.25	-1	254	-0.39%
2022/10/21	1	44.75	0	0.00	44.40	1	253	0.39%
2022/10/14	3	46.13	0	0.00	45.80	3	271	1.11%
2022/10/13	4	45.75	0	0.00	44.00	4	274	1.46%
2022/10/12	2	47.60	0	0.00	46.85	2	271	0.74%
2022/10/11	2	47.93	0	0.00	47.70	2	271	0.74%
2022/10/07	2	49.60	0	0.00	49.70	2	270	0.74%
2022/10/06	0	0.00	0.5	49.50	49.95	-0.5	270	-0.17%
2022/10/05	0	0.00	0.1	50.00	49.70	-0.1	272	-0.02%
2022/10/03	3	49.03	0	0.00	49.05	3	273	1.10%
2022/09/27	1	49.70	0	0.00	50.70	1	285	0.35%
2022/09/23	1	56.00	0	0.00	54.50	1	291	0.34%
2022/09/22	0	0.00	1	55.80	56.00	-1	296	-0.34%
2022/09/14	4	59.63	0	0.00	60.10	4	322	1.24%
2022/09/13	2	60.00	0	0.00	59.30	2	323	0.62%
2022/09/12	3	59.23	0	0.00	59.50	3	331	0.91%
2022/09/08	2	57.65	0	0.00	57.60	2	340	0.59%
2022/09/07	2	57.10	0	0.00	57.30	2	349	0.57%
2022/08/29	4	61.05	0	0.00	60.90	4	369	1.08%
2022/08/26	4	62.98	0	0.00	63.00	4	368	1.08%
2022/08/25	4	62.43	1	62.40	62.10	3	369	0.81%
2022/08/24	4	61.48	0	0.00	61.70	4	374	1.07%
2022/08/23	4	61.38	0	0.00	61.10	4	377	1.06%
2022/08/22	4	62.43	0	0.00	61.90	4	383	1.04%
2022/08/19	4	63.13	0	0.00	63.30	4	385	1.04%
2022/08/18	4	62.25	1	62.40	62.10	3	385	0.78%
2022/08/17	4	61.40	0	0.00	61.30	4	387	1.03%
2022/08/16	3	61.83	0	0.00	61.70	3	390	0.77%
2022/08/15	7	61.61	0	0.00	62.00	7	399	1.75%
2022/08/12	6	60.33	0	0.00	60.50	6	408	1.47%
2022/08/11	5	58.94	0	0.00	59.60	5	408	1.22%
2022/08/10	5	57.96	0	0.00	57.80	5	412	1.21%
2022/08/09	5	57.58	5	57.68	58.50	0	412	0.00%
2022/08/08	3	56.43	50	56.37	57.00	-47	411	-11.43%
2022/08/05	3	56.60	0	0.00	56.70	3	418	0.72%
2022/08/04	3	55.70	0	0.00	55.60	3	420	0.71%
2022/08/03	4	56.55	0	0.00	56.00	4	422	0.95%
2022/08/02	3	57.53	0	0.00	56.50	3	430	0.70%
2022/08/01	3	58.50	0	0.00	58.20	3	432	0.69%
2022/07/29	0	58.10	0	0.00	58.30	0	433	0.00%
2022/07/27	4	57.23	0	0.00	57.50	4	443	0.90%
2022/07/26	4	57.80	0	0.00	57.20	4	445	0.90%
2022/07/25	4	58.33	0	0.00	58.70	4	448	0.89%
2022/07/22	4	59.03	0	0.00	58.00	4	451	0.89%
2022/07/21	3	61.87	25	61.26	63.00	-22	455	-4.83%
2022/07/20	3	61.10	0	0.00	60.70	3	455	0.66%
2022/07/19	3	59.37	0	0.00	59.80	3	459	0.65%
2022/07/18	3	59.13	0	0.00	59.10	3	478	0.63%
2022/07/13	3	58.50	0	0.00	57.10	3	489	0.61%
2022/07/12	2	58.45	1	57.50	56.80	1	496	0.20%
2022/07/11	2	60.45	0	0.00	59.50	2	515	0.39%
2022/07/08	2	60.10	0	0.00	60.70	2	521	0.38%
2022/07/07	2	57.25	0	0.00	58.80	2	531	0.38%
2022/07/04	1	56.00	0	0.00	56.10	1	618	0.16%
2022/07/01	1	59.80	0	0.00	55.60	1	666	0.15%
2022/06/27	1	66.10	0	0.00	67.00	1	883	0.11%
2022/06/23	0	0.00	2	62.00	62.20	-2	896	-0.22%
2022/06/22	0	0.00	1	65.40	64.10	-1	889	-0.11%
2022/06/20	2	66.40	0	0.00	65.30	2	907	0.22%
2022/06/15	25	73.86	0	0.00	72.80	25	901	2.77%
2022/06/02	0	0.00	1	73.70	73.70	-1	935	-0.11%
2022/05/26	0	0.00	5	69.70	69.20	-5	947	-0.53%
2022/05/25	1	70.40	15	71.49	70.80	-14	950	-1.47%
2022/05/24	0	0.00	1	72.10	70.20	-1	965	-0.10%
2022/05/20	70	71.99	0	0.00	73.20	70	985	7.10%
2022/05/17	0	0.00	1	69.90	69.80	-1	1,015	-0.10%
2022/05/16	1	69.50	0	0.00	68.90	1	1,020	0.10%
2022/05/13	8	69.00	0	0.00	69.00	8	1,023	0.78%
2022/05/10	7	70.64	0	0.00	70.70	7	1,056	0.66%
2022/05/09	5	71.40	0	0.00	70.80	5	1,059	0.47%
2022/05/06	2	72.95	0	0.00	72.70	2	1,074	0.19%
2022/05/05	1.2	75.00	0	0.00	74.70	1.2	1,102	0.11%
2022/05/04	2	73.00	0	0.00	74.10	2	1,107	0.18%
2022/05/03	0.2	72.20	0	0.00	71.80	0.2	1,116	0.02%
2022/04/27	0.1	70.90	3	71.67	73.00	-2.9	1,153	-0.25%
2022/04/26	1.3	74.39	0	0.00	74.20	1.3	1,147	0.11%
2022/04/25	0.2	75.10	2	74.90	74.90	-1.8	1,157	-0.16%
2022/04/22	5	76.90	0	0.00	77.00	5	1,165	0.43%
2022/04/20	2	78.80	2	79.00	79.00	0	1,182	0.00%
2022/04/19	1	79.30	0	0.00	79.00	1	1,198	0.08%
2022/04/18	2	79.05	27	79.26	78.70	-25	1,219	-2.05%
2022/04/15	1	80.30	0	0.00	80.10	1	1,240	0.08%
2022/04/12	4	81.93	9	82.41	83.40	-5	1,263	-0.40%
2022/04/11	4	85.40	9	84.38	83.10	-5	1,252	-0.40%
2022/04/08	4	87.05	4	87.68	87.30	0	1,213	0.00%
2022/04/07	3	88.10	1	86.90	86.40	2	1,193	0.17%
2022/04/06	0	0.00	1.5	89.05	88.90	-1.5	1,156	-0.13%
2022/04/01	8	87.80	15.1	88.21	89.30	-7.1	1,112	-0.64%
2022/03/31	2	86.75	13	85.90	86.50	-11	1,038	-1.06%
2022/03/30	1	83.10	0	0.00	82.90	1	1,003	0.10%
2022/03/28	2	76.50	0	0.00	77.50	2	1,117	0.18%
2022/03/25	19	78.29	8	78.00	77.80	11	1,141	0.96%
2022/03/23	15	79.24	1	79.60	79.20	14	1,189	1.18%
2022/03/22	1	77.40	1	78.40	78.20	0	1,205	0.00%
2022/03/21	0	0.00	0.1	77.00	77.00	-0.1	1,225	-0.01%
2022/03/18	0	0.00	10	76.90	77.00	-10	1,275	-0.78%
2022/03/17	10	76.10	0	76.30	76.30	10	1,319	0.76%
2022/03/15	0	0.00	1	74.00	74.30	-1	1,485	-0.07%
2022/03/14	0	0.00	1	75.70	75.10	-1	1,527	-0.07%
2022/03/11	0.1	76.10	0	0.00	75.70	0.1	1,624	0.00%
2022/03/10	1	77.20	0.1	76.80	77.50	1	1,785	0.05%
2022/03/07	2	76.45	10	76.20	75.80	-8	2,543	-0.31%
2022/02/24	4	78.85	0	0.00	79.20	4	3,294	0.12%
2022/02/22	2	82.90	2	83.40	81.70	0	3,734	0.00%
2022/02/21	10	85.10	0	0.00	86.10	10	3,798	0.26%
2022/02/18	0	0.00	1	84.70	84.90	-1	3,800	-0.03%
2022/02/17	11	86.21	0	0.00	84.20	11	3,812	0.29%
2022/02/16	0	0.00	1	84.00	83.60	-1	3,810	-0.03%
2022/02/14	1	80.70	0	0.00	81.00	1	3,816	0.03%
2022/02/09	1	84.90	12	85.00	85.40	-11	3,792	-0.29%
2022/02/08	1	85.50	0	0.00	84.80	1	3,783	0.03%
2022/02/07	2	82.75	0	0.00	84.80	2	3,768	0.05%
2022/01/26	1	78.80	0	0.00	78.50	1	3,741	0.03%
2022/01/25	1	78.30	1	78.50	78.00	0	3,756	0.00%
2022/01/24	0	0.00	2	78.45	79.80	-2	3,770	-0.05%
2022/01/21	0	0.00	4	81.90	80.30	-4	3,760	-0.11%
2022/01/20	1	82.30	0	0.00	82.20	1	3,755	0.03%
2022/01/19	0	0.00	2	82.90	83.40	-2	3,754	-0.05%
2022/01/18	0	0.00	1	84.00	82.50	-1	3,753	-0.03%
2022/01/17	1	82.10	0	0.00	82.50	1	3,741	0.03%
2022/01/13	0	80.50	5	81.10	81.20	-5	3,713	-0.13%
2022/01/12	1	80.10	0	0.00	80.20	1	3,699	0.03%
2022/01/11	0	0.00	0.4	82.10	82.00	-0.4	3,687	-0.01%
2022/01/10	1	85.20	1	85.40	85.00	0	3,673	0.00%
2022/01/07	0	0.00	3	85.77	86.70	-3	3,650	-0.08%
2022/01/06	1	87.90	0	0.00	88.40	1	3,630	0.03%
2022/01/05	1	87.70	18.2	87.84	88.40	-17.2	3,644	-0.47%
2022/01/04	2	91.60	4	90.35	90.00	-2	3,652	-0.05%
2022/01/03	1	90.70	2	90.80	90.60	-1	3,699	-0.03%
2021/12/29	2	91.20	4	91.10	91.00	-2	3,749	-0.05%
2021/12/28	0	0.00	5	90.60	90.20	-5	3,751	-0.13%
2021/12/24	1	93.00	2	90.70	90.70	-1	3,779	-0.03%
2021/12/23	8	94.86	79	95.23	92.60	-71	3,750	-1.89%
2021/12/22	16	90.77	33	91.01	93.40	-17	3,668	-0.46%
2021/12/21	10.1	89.10	77	88.38	89.10	-66.9	3,593	-1.86%
2021/12/20	1	87.70	13	89.10	86.90	-12	3,573	-0.34%
2021/12/17	1	88.70	57	88.53	88.10	-56	3,553	-1.58%
2021/12/16	11	87.78	2	87.70	87.50	9	3,522	0.26%
2021/12/15	0.2	88.23	1	88.20	88.30	-0.8	3,499	-0.02%
2021/12/14	8	88.75	13.2	89.32	87.20	-5.2	3,468	-0.15%
2021/12/13	4.6	92.05	59.1	91.71	91.00	-54.6	3,422	-1.59%
2021/12/10	2	93.30	60	92.40	91.50	-58	3,420	-1.70%
2021/12/09	13.5	95.91	92	97.78	94.20	-78.5	3,357	-2.34%
2021/12/08	1.1	98.99	8.2	99.30	98.80	-7.1	3,259	-0.22%
2021/12/07	209.2	99.72	101.5	100.22	99.70	107.7	3,216	3.35%	大買/大賣/鉅額交易
2021/12/06	83	103.57	7.2	103.27	103.00	75.8	3,132	2.42%
2021/12/03	107	103.54	25.1	103.28	105.00	81.9	2,971	2.76%	大買/
2021/12/02	8	102.81	26.1	102.71	101.00	-18.1	2,841	-0.64%
2021/12/01	95.2	103.29	105.2	101.26	103.00	-10	2,660	-0.38%	大賣/
2021/11/30	96	98.28	15.1	99.19	98.10	81	2,197	3.68%
2021/11/29	41.1	91.39	11.2	90.97	91.30	29.9	1,933	1.55%
2021/11/26	2	95.15	26	94.29	93.00	-24	1,888	-1.27%
2021/11/25	65	95.02	5	94.68	97.00	60	1,821	3.29%
2021/11/24	40	97.59	41.2	98.03	97.00	-1.2	1,756	-0.07%
2021/11/23	19	96.44	26.1	94.52	93.50	-7.1	1,586	-0.44%
2021/11/22	29	94.90	24.1	94.58	95.70	4.9	1,465	0.34%
2021/11/19	49	89.58	31.3	90.19	92.00	17.7	1,311	1.35%
2021/11/18	1	79.80	0.1	85.30	85.30	0.9	1,017	0.09%
2021/11/17	1	77.40	5	77.40	77.60	-4	939	-0.43%
2021/11/16	2.1	78.36	0	0.00	77.40	2.1	946	0.22%
2021/11/15	1	77.80	0	0.00	77.40	1	938	0.11%
2021/11/12	0	0.00	1	74.70	74.90	-1	937	-0.11%
2021/11/11	0	0.00	10	72.87	72.60	-10	932	-1.07%
2021/11/10	19	75.33	6	73.70	73.40	13	938	1.39%
2021/11/09	0	0.00	1.8	74.54	74.90	-1.8	939	-0.19%
2021/11/08	0	0.00	0.1	73.20	73.00	-0.1	942	-0.01%
2021/11/04	0	0.00	0.1	73.60	73.30	-0.1	991	-0.01%
2021/11/03	6.2	73.98	0	0.00	74.00	6.2	1,002	0.62%
2021/11/02	4.5	75.89	0	0.00	73.80	4.5	1,006	0.44%
2021/11/01	0	0.00	2	75.85	75.20	-2	987	-0.20%
2021/10/28	0	0.00	0.5	72.40	72.00	-0.5	981	-0.05%
2021/10/27	1	69.60	48	70.08	71.10	-47	971	-4.84%
2021/10/26	0	0.00	10	70.10	70.30	-10	974	-1.03%
2021/10/22	4	71.20	0	0.00	70.70	4	1,003	0.40%
2021/10/19	0	0.00	2	70.55	71.10	-2	1,111	-0.18%
2021/10/18	1	69.70	1	71.80	69.70	0	1,130	0.00%
2021/10/14	1	69.50	0	0.00	69.20	1	1,235	0.08%
2021/10/13	1	70.30	1	73.00	69.60	0	1,416	0.00%
2021/10/12	0	0.00	1	76.50	72.90	-1	1,581	-0.06%
2021/10/08	2	78.40	1	76.50	77.10	1	1,596	0.06%
2021/10/07	5	79.02	2	79.10	80.20	3	1,687	0.18%
2021/10/06	0	0.00	1	72.40	74.00	-1	1,725	-0.06%
2021/10/05	1	70.50	0	0.00	70.50	1	1,716	0.06%
2021/10/04	7	72.34	15	71.97	72.70	-8	1,724	-0.46%
2021/09/23	1	71.60	0	0.00	71.90	1	1,780	0.06%
2021/09/22	1	75.00	4	75.20	75.20	-3	1,786	-0.17%
2021/09/17	1	76.20	0	0.00	76.50	1	1,789	0.06%
2021/09/15	1	77.60	2	77.75	75.30	-1	1,802	-0.06%
2021/09/10	0	0.00	2	82.20	83.60	-2	1,815	-0.11%
2021/09/09	2	83.20	0	0.00	82.70	2	1,879	0.11%
2021/09/08	0	0.00	2	80.40	79.20	-2	1,890	-0.11%
2021/09/02	1	86.90	0	0.00	85.30	1	1,977	0.05%
2021/09/01	2	85.80	1	85.90	87.50	1	2,013	0.05%
2021/08/25	0	0.00	1	80.90	82.00	-1	2,160	-0.05%
2021/08/23	0	0.00	1	77.70	77.60	-1	2,200	-0.05%
2021/08/20	1	74.20	1	72.50	72.60	0	2,207	0.00%
2021/08/19	1	74.00	0	0.00	74.00	1	2,226	0.04%
2021/08/18	0	0.00	10	76.44	78.80	-10	2,251	-0.44%
2021/08/17	0	0.00	1	80.50	79.00	-1	2,264	-0.04%
2021/08/13	2	82.50	2	82.10	82.20	0	2,315	0.00%
2021/08/12	4	84.50	0	0.00	84.00	4	2,330	0.17%
2021/08/11	5	83.04	15	85.69	82.50	-10	2,359	-0.42%
2021/08/10	0	89.10	5	89.48	87.80	-5	2,348	-0.21%
2021/08/09	2	88.60	2	88.50	88.50	0	2,387	0.00%
2021/08/06	1	90.70	0	0.00	90.60	1	2,412	0.04%
2021/08/05	3	91.37	1	91.80	91.50	2	2,480	0.08%
2021/08/03	2	92.70	0	0.00	92.50	2	2,609	0.08%
2021/07/28	0	0.00	7	90.17	92.00	-7	2,771	-0.25%
2021/07/27	1	96.50	5	94.82	94.50	-4	2,816	-0.14%
2021/07/26	6	97.95	3	99.37	98.00	3	2,840	0.11%
2021/07/23	40	100.50	1	100.50	101.00	39	2,827	1.38%
2021/07/21	1	104.00	11	102.73	106.00	-10	2,844	-0.35%
2021/07/20	1	103.50	11	103.00	104.50	-10	2,851	-0.35%
2021/07/19	37	110.68	53	108.96	109.50	-16	2,850	-0.56%
2021/07/16	6	107.00	24	106.39	107.50	-18	2,798	-0.64%
2021/07/15	3	98.87	1	97.30	97.80	2	2,827	0.07%
2021/07/14	10	102.12	6	101.00	101.50	4	2,897	0.14%
2021/07/13	0	0.00	16	99.49	100.50	-16	2,776	-0.58%
2021/07/12	2	91.35	0	0.00	91.50	2	2,743	0.07%
2021/07/09	1	90.70	0	0.00	90.40	1	2,809	0.04%
2021/07/08	4	91.65	92.2	91.53	92.80	-88.2	2,879	-3.06%
2021/07/06	2	87.75	0	0.00	87.50	2	2,934	0.07%
2021/07/05	0	0.00	1	88.60	88.50	-1	3,040	-0.03%
2021/07/01	1	89.00	0	0.00	88.00	1	3,366	0.03%
2021/06/30	1	89.10	0	0.00	88.80	1	3,461	0.03%
2021/06/28	2.1	88.21	54	88.02	88.00	-51.9	3,869	-1.34%
2021/06/25	1	88.61	0	0.00	89.20	1	3,896	0.03%
2021/06/24	1	90.50	1	90.10	89.50	0	3,964	0.00%
2021/06/23	0	0.00	2	90.00	89.60	-2	4,010	-0.05%
2021/06/22	1	90.10	7	88.81	88.60	-6	4,093	-0.15%
2021/06/21	20	91.92	6	91.75	90.40	14	4,078	0.34%
2021/06/18	55	97.04	2	94.95	94.40	53	4,072	1.30%
2021/06/16	0	0.00	2	92.60	90.30	-2	4,057	-0.05%
2021/06/11	20	91.69	0	0.00	91.70	20	4,145	0.48%
2021/06/10	95	92.66	9	92.70	92.90	86	4,212	2.04%
2021/06/09	26	91.07	1	90.70	89.00	25	4,316	0.58%
2021/06/08	5	88.82	1	88.70	88.70	4	4,495	0.09%
2021/06/07	3	87.40	8	87.93	88.60	-5	4,724	-0.11%
2021/06/04	5	88.48	1	90.80	88.00	4	5,022	0.08%
2021/06/03	1	91.00	4	91.98	91.80	-3	5,016	-0.06%
2021/06/02	9	93.83	2	95.10	92.40	7	5,037	0.14%
2021/06/01	2	92.10	24	93.28	92.40	-22	4,977	-0.44%
2021/05/31	2	91.90	3	91.37	92.70	-1	4,973	-0.02%
2021/05/27	17.2	89.91	80	90.54	88.80	-62.8	5,005	-1.25%
2021/05/26	30	91.87	31	94.40	93.20	-1	5,020	-0.02%
2021/05/25	106	92.80	2	93.75	93.50	104	5,013	2.07%	大買/鉅額交易
2021/05/24	3	85.77	4	85.85	87.00	-1	5,033	-0.02%
2021/05/21	5	83.56	2	85.20	85.80	3	5,051	0.06%
2021/05/20	1	82.00	0	0.00	80.60	1	5,217	0.02%
2021/05/19	2	81.95	16	81.69	83.80	-14	5,456	-0.26%
2021/05/18	1	81.80	1	81.80	81.80	0	5,571	0.00%
2021/05/17	2	76.90	6	78.88	74.40	-4	5,612	-0.07%
2021/05/14	13	83.34	20	82.79	80.20	-7	5,842	-0.12%
2021/05/13	6	77.38	2	76.45	81.50	4	5,897	0.07%
2021/05/12	3.1	80.57	18	82.92	79.40	-14.9	5,836	-0.26%
2021/05/11	5.2	88.41	26.2	89.03	88.20	-21	5,776	-0.36%
2021/05/10	10	98.05	5	98.68	97.90	5	5,741	0.09%
2021/05/07	25	99.48	0	0.00	102.00	25	5,737	0.44%
2021/05/06	6.1	99.42	0.4	98.45	98.40	5.7	5,703	0.10%
2021/05/05	1.2	105.58	1	105.50	99.90	0.2	5,670	0.00%
2021/05/04	13.2	102.67	39	101.85	101.50	-25.8	5,632	-0.46%
2021/05/03	12.2	115.57	12.3	112.04	111.50	-0.1	5,593	0.00%
2021/04/29	0.2	119.50	1	118.00	120.50	-0.8	5,597	-0.01%
2021/04/28	0.1	119.00	2	118.50	118.50	-2	5,589	-0.03%
2021/04/27	4.1	121.48	8	120.75	118.50	-4	5,605	-0.07%
2021/04/26	18.1	125.91	3.1	125.48	123.00	15	5,649	0.27%
2021/04/23	4.2	121.69	3	122.83	124.00	1.2	5,628	0.02%
2021/04/22	19	128.71	15	128.73	123.00	4	5,613	0.07%
2021/04/21	39.1	132.89	48.2	133.12	133.50	-9.1	5,558	-0.16%
2021/04/20	8	126.25	15	130.50	130.50	-7	5,448	-0.13%
2021/04/19	3	118.67	1	121.00	119.00	2	5,428	0.04%
2021/04/16	3	123.00	1	124.00	121.50	2	5,522	0.04%
2021/04/15	1	117.00	2	123.25	125.00	-1	5,592	-0.02%
2021/04/14	8	120.31	38	116.96	116.00	-30	5,564	-0.54%
2021/04/13	12	127.25	1.7	127.34	120.00	10.3	5,539	0.19%
2021/04/12	2.1	126.55	17	127.15	124.50	-14.9	5,574	-0.27%
2021/04/09	9.3	131.90	39	131.38	128.50	-29.7	5,538	-0.54%
2021/04/08	26	133.21	12.5	132.57	136.50	13.5	5,427	0.25%
2021/04/07	8	124.00	24	122.58	127.50	-16	5,213	-0.31%
2021/04/06	13	118.88	2.7	120.47	118.50	10.3	5,096	0.20%
2021/04/01	28.1	123.11	27	121.96	118.50	1.1	5,014	0.02%
2021/03/31	59	120.03	24.3	118.91	123.50	34.7	4,871	0.71%
2021/03/30	2	112.75	4	112.50	112.50	-2	4,673	-0.04%
2021/03/29	12.3	113.04	17.3	112.28	110.50	-5	4,642	-0.11%
2021/03/26	11	108.18	16.1	109.50	109.50	-5.1	4,574	-0.11%
2021/03/25	29.1	107.34	20	106.90	106.50	9.1	4,530	0.20%
2021/03/24	3	103.67	3	103.50	103.00	0	4,451	0.00%
2021/03/23	8.2	104.49	1	102.50	103.00	7.2	4,449	0.16%
2021/03/22	2.1	104.94	66	104.61	104.50	-63.9	4,425	-1.44%
2021/03/19	44	104.76	71	106.04	106.50	-27	4,403	-0.61%
2021/03/18	10	104.75	10	104.90	105.00	0	4,363	0.00%
2021/03/17	15	102.97	11	102.73	104.50	4	4,317	0.09%
2021/03/16	26.1	102.85	20	102.50	101.50	6.1	4,270	0.14%
2021/03/15	47	102.59	80	101.49	101.00	-33	4,202	-0.79%
2021/03/12	51.4	109.87	16	112.63	108.00	35.4	4,058	0.87%
2021/03/11	159.2	107.52	26.7	111.21	116.00	132.5	3,863	3.43%	大買/鉅額交易
2021/03/10	66	117.68	114	112.30	105.50	-48	3,656	-1.31%	大賣/
2021/03/09	14	108.32	34	104.54	108.50	-20	3,345	-0.60%
2021/03/08	16.5	114.03	0	0.00	111.00	16.5	3,316	0.50%
2021/03/05	16	108.97	11.5	105.59	108.50	4.5	3,278	0.14%
2021/03/04	20	107.70	0	0.00	109.00	20	3,270	0.61%
2021/03/03	23.1	107.35	0	0.00	107.00	23.1	3,269	0.71%
2021/03/02	50	112.50	26	109.75	106.00	24	3,270	0.73%
2021/02/26	11.1	111.27	12	111.50	112.00	-1	3,245	-0.03%
2021/02/25	18.5	108.32	2	106.75	108.50	16.5	3,203	0.51%
2021/02/24	3	105.33	14	103.50	105.00	-11	3,189	-0.34%
2021/02/23	9	111.33	2	110.50	112.50	7	3,132	0.22%
2021/02/22	39	110.04	10.8	108.53	113.00	28.2	3,107	0.91%
2021/02/19	86	104.69	19.2	105.15	103.00	66.8	2,950	2.26%
2021/02/18	17	100.01	17	100.83	104.00	0	2,701	0.00%
2021/02/17	1.2	91.48	0.2	90.50	94.70	1	2,564	0.04%
2021/02/05	64.3	86.09	23.6	85.77	86.10	40.7	2,517	1.62%
2021/02/04	5	79.02	7	80.74	80.80	-2	2,348	-0.09%
2021/02/02	1	73.80	1	74.60	75.90	0	2,285	0.00%
2021/02/01	3	73.90	5.9	73.81	73.00	-2.9	2,305	-0.13%
2021/01/29	0	0.00	0.4	77.90	76.90	-0.4	2,315	-0.02%
2021/01/27	1	76.60	1.6	78.03	78.20	-0.6	2,352	-0.02%
2021/01/26	2	79.10	3	77.53	77.10	-1	2,335	-0.04%
2021/01/25	1	79.60	2	80.05	80.40	-1	2,312	-0.04%
2021/01/22	14	81.07	1.1	80.58	81.00	12.9	2,284	0.57%
2021/01/20	2	78.70	1	79.20	76.00	1	2,242	0.04%
2021/01/19	0	0.00	1	82.00	81.00	-1	2,237	-0.04%
2021/01/18	2	78.75	5	75.80	79.80	-3	2,169	-0.14%
2021/01/15	2	78.40	30	78.40	78.00	-28	2,147	-1.30%
2021/01/14	15	80.55	11.3	80.16	80.10	3.7	2,122	0.17%
2021/01/13	52	78.98	31.2	78.93	80.50	20.8	2,050	1.01%
2021/01/12	0	0.00	21	76.92	76.50	-21	1,950	-1.08%
2021/01/11	28.2	78.08	33	78.23	77.80	-4.8	1,871	-0.26%
2021/01/08	6	77.00	19.1	76.23	75.90	-13.1	1,773	-0.74%
2021/01/07	25	73.41	2	72.30	73.20	23	1,668	1.38%
2021/01/06	22	73.89	16	70.74	71.00	6	1,632	0.37%
2021/01/05	20	73.30	9	73.03	72.80	11	1,582	0.70%
2021/01/04	0	0.00	1	68.90	69.20	-1	1,534	-0.07%
2020/12/28	2	66.50	0	0.00	66.40	2	1,577	0.13%
2020/12/25	20	67.94	2	68.15	67.70	18	1,576	1.14%
2020/12/24	0	0.00	1	66.20	66.60	-1	1,544	-0.06%
2020/12/23	0	0.00	2	60.50	62.20	-2	1,515	-0.13%
2020/12/22	0	0.00	1	62.50	61.10	-1	1,549	-0.06%
2020/12/18	1	62.90	2.2	62.57	63.30	-1.2	1,619	-0.07%
2020/12/11	0	0.00	15	65.10	65.10	-15	1,771	-0.85%
2020/12/09	1	67.00	0	0.00	68.00	1	1,783	0.06%
2020/12/07	2	64.85	4.1	64.57	65.20	-2.1	1,836	-0.11%
2020/12/04	1	67.40	0	0.00	66.20	1	1,845	0.05%
2020/12/03	0	0.00	1	68.60	68.10	-1	1,858	-0.05%
2020/12/02	16	69.00	6	68.75	69.00	10	1,907	0.52%
2020/12/01	14	68.40	33	68.00	68.30	-19	1,952	-0.97%
2020/11/30	1	68.50	0	0.00	68.50	1	2,108	0.05%
2020/11/27	2.1	68.16	2	68.95	68.50	0.1	2,158	0.00%
2020/11/26	4	69.30	4	68.83	68.50	0	2,171	0.00%
2020/11/25	2	71.30	1	71.20	69.80	1	2,208	0.05%
2020/11/23	0	0.00	1	72.60	72.60	-1	2,305	-0.04%
2020/11/19	4	73.00	4	72.20	72.20	0	2,593	0.00%
2020/11/18	20	71.39	21	72.51	72.60	-1	2,633	-0.04%
2020/11/17	1	70.50	1	70.20	69.90	0	2,670	0.00%
2020/11/16	2	71.25	0	0.00	70.50	2	2,842	0.07%
2020/11/13	8	71.74	18	71.36	71.40	-10	2,961	-0.34%
2020/11/12	35	74.39	6	73.73	72.60	29	3,064	0.95%
2020/11/11	1	70.50	11.1	70.43	70.80	-10.1	3,093	-0.33%
2020/11/10	1	71.90	93	71.47	71.00	-92	3,151	-2.92%
2020/11/09	2	70.95	3	71.87	72.50	-1	3,476	-0.03%
2020/11/06	3	71.03	2	71.20	70.30	1	3,626	0.03%
2020/11/05	83	71.16	1	69.80	70.50	82	3,703	2.21%
2020/11/04	10	69.78	4	69.58	70.20	6	3,816	0.16%
2020/11/03	1	70.20	1.1	70.47	70.10	-0.1	3,965	0.00%
2020/11/02	2	69.70	2	69.85	69.40	0	4,225	0.00%
2020/10/29	1	69.60	1	70.10	71.80	0	4,606	0.00%
2020/10/28	0	0.00	2.2	72.83	72.10	-2.2	4,669	-0.05%
2020/10/27	4.2	73.53	57.1	74.44	73.20	-52.9	4,725	-1.12%
2020/10/26	1	78.60	0	0.00	76.40	1	4,723	0.02%
2020/10/22	0	0.00	3	75.43	75.40	-3	4,856	-0.06%
2020/10/19	0	0.00	20	78.40	79.10	-20	5,301	-0.38%
2020/10/16	2.3	79.47	0	0.00	78.50	2.3	5,559	0.04%
2020/10/15	0	0.00	1	81.30	80.70	-1	5,912	-0.02%
2020/10/13	2	81.05	2	81.40	81.60	0	5,963	0.00%
2020/10/12	4	82.75	0	0.00	82.00	4	6,012	0.07%
2020/10/08	0	0.00	1	84.80	85.30	-1	6,212	-0.02%
2020/10/07	0	0.00	1	84.70	84.20	-1	6,247	-0.02%
2020/10/06	6	84.22	2	84.55	84.60	4	6,286	0.06%
2020/10/05	10	80.84	0	0.00	82.50	10	6,345	0.16%
2020/09/30	30	78.93	0	0.00	79.20	30	6,391	0.47%
2020/09/25	1	80.80	0	0.00	78.60	1	6,757	0.01%
2020/09/24	6	83.15	2	84.95	82.00	4	6,745	0.06%
2020/09/23	7	86.20	2	85.80	86.20	5	6,811	0.07%
2020/09/22	0	0.00	3	85.63	84.70	-3	6,825	-0.04%
2020/09/21	6	87.20	1	86.50	86.60	5	6,810	0.07%
2020/09/18	8.2	84.10	0	0.00	85.50	8.2	6,766	0.12%
2020/09/15	3	82.80	0	0.00	81.10	3	6,693	0.04%
2020/09/14	0	0.00	2	81.30	81.40	-2	6,695	-0.03%
2020/09/11	6	82.98	1	80.20	80.20	5	6,689	0.07%
2020/09/10	0	88.40	3	88.33	88.40	-3	6,660	-0.04%
2020/09/08	1.3	85.82	10	86.13	85.50	-8.8	6,608	-0.13%
2020/09/07	2	89.05	3	88.73	88.00	-1	6,598	-0.02%
2020/09/04	2	90.45	97	88.75	91.00	-95	6,575	-1.44%
2020/09/03	14	95.06	12	94.51	91.50	2	6,609	0.03%
2020/09/02	1	92.70	2	92.45	92.30	-1	6,463	-0.02%
2020/09/01	2	91.45	1	91.00	92.10	1	6,443	0.02%
2020/08/31	6	91.80	7	92.26	92.60	-1	6,441	-0.02%
2020/08/28	0	0.00	3	91.30	90.00	-3	6,398	-0.05%
2020/08/27	3	90.83	6	90.63	91.00	-3	6,363	-0.05%
2020/08/26	21	94.05	14	91.81	90.70	7	6,368	0.11%
2020/08/25	9	89.69	10	89.95	90.30	-1	6,208	-0.02%
2020/08/24	2	85.65	3	84.93	86.50	-1	6,137	-0.02%
2020/08/21	8	83.13	6	82.12	84.00	2	6,181	0.03%
2020/08/20	39	81.98	21	83.70	79.20	18	6,418	0.28%
2020/08/19	6	90.30	15	90.23	87.80	-9	6,420	-0.14%
2020/08/18	10	88.06	7	89.40	88.30	3	6,298	0.05%
2020/08/17	3	89.00	92.3	88.66	90.10	-89.3	6,207	-1.44%
2020/08/14	2	86.20	1	86.20	85.40	1	6,119	0.02%
2020/08/13	57	90.32	138	89.48	85.50	-81	6,069	-1.33%	大賣/
2020/08/12	22	84.90	15	85.44	86.80	7	5,730	0.12%
2020/08/11	4	83.70	25	85.75	82.50	-21	5,593	-0.38%
2020/08/10	8	86.59	5	85.86	86.40	3	5,506	0.05%
2020/08/07	4	85.45	35	86.82	86.50	-31	5,433	-0.57%
2020/08/06	38	85.66	20	84.16	82.50	18	5,272	0.34%
2020/08/05	103	82.95	67	84.01	83.50	36	5,052	0.71%	大買/
2020/08/04	6	77.48	2	76.90	78.00	4	4,766	0.08%
2020/08/03	19	78.33	10	78.08	77.20	9	4,866	0.18%
2020/07/31	7	75.17	41	76.87	77.00	-34	4,933	-0.69%
2020/07/30	15	73.68	3	74.10	74.50	12	4,915	0.24%
2020/07/29	39	72.05	28	73.30	73.30	11	4,955	0.22%
2020/07/28	18	72.39	19	73.35	71.50	-1	4,966	-0.02%
2020/07/27	121	77.71	64	78.76	75.40	57	5,000	1.14%	大買/
2020/07/24	91	75.92	2	76.95	74.90	89	4,867	1.83%
2020/07/23	21	75.75	23.2	77.07	77.60	-2.2	4,965	-0.04%
2020/07/22	31	77.73	15	77.37	77.60	16	4,881	0.33%
2020/07/21	111	73.06	213	76.11	77.00	-102	4,628	-2.20%	大買/大賣/鉅額交易
2020/07/20	0	0.00	1	69.60	70.00	-1	4,298	-0.02%
2020/07/16	0	0.00	2	70.00	71.30	-2	4,378	-0.05%
2020/07/15	125	73.27	57	73.31	70.60	68	4,352	1.56%	大買/
2020/07/14	3	69.73	1	70.70	70.90	2	4,200	0.05%
2020/07/13	7	68.83	13	69.21	69.80	-6	4,194	-0.14%
2020/07/10	9	68.58	14	67.45	66.70	-5	4,207	-0.12%
2020/07/09	11	72.26	1	71.30	71.40	10	4,240	0.24%
2020/07/08	12	72.08	14	72.70	72.20	-2	4,299	-0.05%
2020/07/07	11	72.05	21	72.21	72.20	-10	4,295	-0.23%
2020/07/06	12	70.44	6	69.92	70.40	6	4,208	0.14%
2020/07/03	3	65.53	3	65.33	65.60	0	4,143	0.00%
2020/07/02	14	65.73	7	67.06	65.00	7	4,194	0.17%
2020/07/01	0	0.00	2	65.35	64.40	-2	4,143	-0.05%
2020/06/30	2	60.90	2	61.10	61.10	0	4,123	0.00%
2020/06/29	0	0.00	1	58.80	58.80	-1	4,185	-0.02%
2020/06/24	1	60.40	0	0.00	59.80	1	4,207	0.02%
2020/06/23	0	0.00	2	60.55	60.40	-2	4,294	-0.05%
2020/06/19	0	0.00	1	61.90	61.60	-1	4,397	-0.02%
2020/06/18	0	60.30	9	60.72	60.70	-9	4,395	-0.20%
2020/06/16	2	60.55	2	60.45	61.20	0	4,396	0.00%
2020/06/15	1	60.50	0	0.00	59.20	1	4,414	0.02%
2020/06/12	3	57.97	2	58.22	59.40	1	4,420	0.02%
2020/06/11	2	61.05	5	61.46	59.80	-3	4,415	-0.07%
2020/06/10	8	61.40	3	61.93	62.40	5	4,405	0.11%
2020/06/09	5	65.24	2	64.90	64.70	3	4,361	0.07%
2020/06/08	5.5	66.49	39	65.82	65.30	-33.5	4,390	-0.76%
2020/06/05	2	66.50	4	67.08	67.30	-2	4,368	-0.05%
2020/06/04	1	66.70	1	66.30	65.20	0	4,362	0.00%
2020/06/03	2	65.85	2	66.05	66.20	0	4,372	0.00%
2020/06/02	5	67.28	4	67.48	66.00	1	4,372	0.02%
2020/06/01	3	66.50	3	66.67	66.40	0	4,353	0.00%
2020/05/29	15	67.01	2	66.80	65.60	13	4,350	0.30%
2020/05/28	3	67.17	1	68.20	66.60	2	4,328	0.05%
2020/05/27	37	69.29	34	70.41	67.60	3	4,271	0.07%
2020/05/26	0	0.00	14	66.74	67.20	-14	4,066	-0.34%
2020/05/22	6	64.05	52	63.31	61.70	-46	3,945	-1.17%
2020/05/21	39	64.07	99	64.69	64.90	-60	3,911	-1.53%
2020/05/20	0	0.00	1	62.00	62.40	-1	3,874	-0.03%
2020/05/19	21	61.95	1	61.60	61.60	20	3,859	0.52%
2020/05/18	3	61.00	2	61.40	61.00	1	3,845	0.03%
2020/05/15	11	62.10	5	62.28	61.40	6	3,796	0.16%
2020/05/14	17	65.67	31	65.17	61.50	-14	3,775	-0.37%
2020/05/13	0	0.00	5	65.08	65.10	-5	3,711	-0.13%
2020/05/12	3	65.40	3	66.03	65.40	0	3,719	0.00%
2020/05/11	7	66.20	223	66.27	65.60	-216	3,681	-5.87%	大賣/鉅額交易
2020/05/08	19	68.22	35	68.09	66.90	-16	3,618	-0.44%
2020/05/07	34	66.85	25	66.70	68.50	9	3,480	0.26%
2020/05/06	135	65.19	29	64.73	63.60	106	3,332	3.18%	大買/鉅額交易
2020/05/05	61	65.71	13	65.14	64.30	48	3,292	1.46%
2020/05/04	7	63.61	13	63.72	63.60	-6	3,234	-0.19%
2020/04/30	17	64.52	34	64.01	64.70	-17	3,185	-0.53%
2020/04/29	22	62.39	129	62.36	62.00	-107	3,067	-3.49%	大賣/鉅額交易
2020/04/28	188	59.69	95	60.64	61.00	93	2,958	3.14%	大買/
2020/04/27	12	56.55	7	55.96	56.60	5	2,789	0.18%
2020/04/24	4	54.05	1	54.00	54.20	3	2,753	0.11%
2020/04/23	16	53.88	12	54.96	54.60	4	2,753	0.15%
2020/04/22	8	53.29	2	53.40	53.50	6	2,717	0.22%
2020/04/21	132	53.68	18	53.68	52.80	114	2,683	4.25%	大買/鉅額交易
2020/04/20	15	56.27	6	56.33	55.80	9	2,588	0.35%
2020/04/17	21	57.91	5	58.64	55.80	16	2,571	0.62%
2020/04/16	23	58.50	25	59.29	59.70	-2	2,489	-0.08%
2020/04/15	23	58.65	90	58.59	58.20	-67	2,439	-2.75%
2020/04/14	13	59.18	57	58.97	60.00	-44	2,385	-1.84%
2020/04/13	43	58.08	67	58.57	56.50	-24	2,306	-1.04%
2020/04/10	32	54.63	69	54.46	55.90	-37	2,201	-1.68%
2020/04/09	25	55.17	12	55.60	55.80	13	2,171	0.60%
2020/04/08	138.7	53.34	17	54.23	56.00	121.7	2,142	5.68%	大買/鉅額交易
2020/04/07	93	50.58	24	49.72	51.40	69	2,035	3.39%
2020/04/06	25	47.92	13	47.61	47.00	12	1,976	0.61%
2020/04/01	2	47.10	4	47.36	47.85	-2	1,943	-0.10%
2020/03/31	4	46.31	14	46.53	46.90	-10	1,972	-0.51%
2020/03/30	9	43.38	2	44.33	44.70	7	1,935	0.36%
2020/03/27	7	43.97	9	44.61	44.00	-2	1,912	-0.10%
2020/03/26	33	41.91	14	42.69	43.30	19	1,835	1.03%
2020/03/23	0	32.65	5	32.02	32.60	-5	1,732	-0.29%
2020/03/19	1	34.10	1	33.55	31.50	0	1,830	0.00%
2020/03/18	2	36.28	7	35.91	35.00	-5	1,817	-0.28%
2020/03/17	1	36.30	0	0.00	35.60	1	1,800	0.06%
2020/03/13	0	0.00	46	36.26	37.95	-46	1,771	-2.60%
2020/03/12	0	0.00	2	40.20	40.25	-2	1,742	-0.11%
2020/03/09	2	47.93	10	47.27	47.20	-8	1,697	-0.47%
2020/03/06	2	50.95	0	0.00	50.40	2	1,678	0.12%
2020/03/05	12	53.35	3	52.57	52.80	9	1,678	0.54%
2020/03/02	4	54.15	2	53.50	52.40	2	1,703	0.12%
2020/02/27	2	55.50	1	61.20	55.70	1	1,676	0.06%
2020/02/26	2	58.40	11	61.00	61.00	-9	1,588	-0.57%
2020/02/25	1	55.70	1	55.50	55.50	0	1,527	0.00%
2020/02/19	1	57.50	1	57.00	56.90	0	1,817	0.00%
2020/02/18	0	0.00	1	57.20	57.20	-1	1,875	-0.05%
2020/02/13	2	58.95	2	58.00	57.50	0	2,475	0.00%
2020/02/07	3	57.60	0	0.00	55.90	3	2,672	0.11%
2020/02/06	1	58.60	1	58.80	58.70	0	2,743	0.00%
2020/02/05	1	57.80	1	55.60	55.60	0	2,795	0.00%
2020/02/03	2	54.45	2	54.85	56.00	0	2,905	0.00%
2020/01/31	6	60.18	0	0.00	58.30	6	2,903	0.21%
2020/01/30	3	62.03	0	0.00	61.20	3	2,972	0.10%
2020/01/17	1	68.20	2	68.75	67.90	-1	3,055	-0.03%
2020/01/16	1	69.30	1	69.50	68.50	0	3,091	0.00%
2020/01/15	0	0.00	1	68.50	68.50	-1	3,223	-0.03%
2020/01/14	3	68.47	3	68.63	68.90	0	3,405	0.00%
2020/01/13	1	68.60	2	68.50	68.80	-1	3,467	-0.03%
2020/01/10	2	66.15	2	66.20	67.00	0	3,537	0.00%
2020/01/09	2	66.60	5	67.04	67.30	-3	3,658	-0.08%
2020/01/08	5	66.10	3	66.10	65.50	2	3,880	0.05%
2020/01/07	1	68.70	2	66.10	66.30	-1	4,145	-0.02%
2020/01/06	1	68.50	1	69.10	68.20	0	4,181	0.00%
2020/01/03	1	69.70	1	69.90	69.60	0	4,258	0.00%
2020/01/02	19	71.20	53	71.28	71.30	-34	4,338	-0.78%
2019/12/30	23	70.19	10	69.70	69.70	13	4,824	0.27%
2019/12/27	0	0.00	2	68.50	68.80	-2	4,959	-0.04%
2019/12/26	235	71.10	165	70.13	70.00	70	4,967	1.41%	大買/大賣/
2019/12/25	2	69.30	4	69.63	69.90	-2	4,939	-0.04%
2019/12/24	0	0.00	4	67.00	68.00	-4	4,950	-0.08%
2019/12/23	10	68.73	7	68.10	67.10	3	4,952	0.06%
2019/12/20	1	67.40	0	0.00	67.50	1	4,950	0.02%
2019/12/19	1	67.60	2	68.10	67.90	-1	4,986	-0.02%
2019/12/18	2	69.20	4	69.10	67.90	-2	5,001	-0.04%
2019/12/17	4	70.43	21	70.20	69.30	-17	5,055	-0.34%
2019/12/16	12	69.17	1	70.00	69.10	11	5,045	0.22%
2019/12/13	2	66.15	11	66.75	66.90	-9	5,034	-0.18%
2019/12/10	0	0.00	23	68.46	67.90	-23	5,279	-0.44%
2019/12/09	0	0.00	3	69.33	68.40	-3	5,358	-0.06%
2019/12/06	12	68.54	6	69.47	68.40	6	5,432	0.11%
2019/12/05	0	0.00	1	67.50	68.00	-1	5,523	-0.02%
2019/12/04	2	66.70	2	67.20	67.00	0	5,722	0.00%
2019/12/03	3	67.30	10	67.10	67.00	-7	5,912	-0.12%
2019/12/02	2	68.15	2	68.75	67.90	0	5,915	0.00%
2019/11/29	16	67.68	28	68.96	67.00	-12	5,902	-0.20%
2019/11/28	1	66.20	7	67.13	67.00	-6	5,850	-0.10%
2019/11/27	1	66.90	1	66.90	66.40	0	5,873	0.00%
2019/11/26	14	67.43	1	67.80	66.90	13	5,885	0.22%
2019/11/25	9	66.40	3	67.23	67.00	6	5,917	0.10%
2019/11/22	12	66.70	0	0.00	66.00	12	5,943	0.20%
2019/11/21	8	65.00	73	65.60	66.50	-65	5,967	-1.09%
2019/11/20	6	65.87	14	66.58	65.50	-8	5,980	-0.13%
2019/11/19	11	70.70	0	0.00	69.50	11	5,980	0.18%
2019/11/18	15	71.55	17	70.21	71.10	-2	6,028	-0.03%
2019/11/15	15	72.11	10	72.14	72.90	5	6,208	0.08%
2019/11/14	50	71.64	1	72.20	71.30	49	6,279	0.78%
2019/11/13	72	73.52	16	75.97	71.60	56	6,309	0.89%
2019/11/12	24	71.23	90	72.76	76.30	-66	5,966	-1.11%
2019/11/11	59	70.06	25	69.91	69.40	34	5,812	0.58%
2019/11/08	30	71.39	3	70.90	71.80	27	5,794	0.47%
2019/11/07	4	69.78	11	69.14	68.40	-7	5,753	-0.12%
2019/11/06	2	71.10	7	72.10	71.00	-5	5,755	-0.09%
2019/11/05	7	71.53	5	71.80	71.00	2	5,742	0.03%
2019/11/04	2	70.75	20	70.80	70.70	-18	5,714	-0.31%
2019/11/01	14	68.74	8	69.88	70.40	6	5,671	0.11%
2019/10/31	1	66.00	0	0.00	66.10	1	5,581	0.02%
2019/10/30	1	68.20	0	0.00	67.40	1	5,579	0.02%
2019/10/29	18	65.86	2	67.00	67.90	16	5,573	0.29%
2019/10/28	21	68.58	7	68.21	67.90	14	5,523	0.25%
2019/10/25	7	70.34	78	69.39	69.30	-71	5,519	-1.29%
2019/10/24	3	70.13	26	70.88	70.00	-23	5,462	-0.42%
2019/10/23	30	72.32	28	71.96	70.60	2	5,442	0.04%
2019/10/22	156	71.50	133.1	71.79	71.70	22.9	5,363	0.43%	大買/大賣/
2019/10/21	14	70.36	9	70.60	69.80	5	5,309	0.09%
2019/10/18	25	72.30	8	73.20	72.20	17	5,239	0.32%
2019/10/17	25	72.21	15	72.33	72.50	10	5,170	0.19%
2019/10/16	8	72.06	12	72.48	73.20	-4	5,059	-0.08%
2019/10/15	10	69.58	62	69.67	71.30	-52	4,887	-1.06%
2019/10/14	1	64.90	23.5	64.90	64.90	-22.5	4,671	-0.48%
2019/10/09	12	59.08	136	58.65	59.00	-124	4,675	-2.65%	大賣/鉅額交易
2019/10/08	9	60.82	31	60.63	59.70	-22	4,651	-0.47%
2019/10/07	102	63.29	134	62.32	60.50	-32	4,646	-0.69%	大買/大賣/
2019/10/04	97	59.58	55	58.47	60.30	42	4,391	0.96%
2019/10/03	158	56.70	32	57.91	57.90	126	4,220	2.99%	大買/鉅額交易
2019/10/02	1.8	54.22	0.3	54.00	54.20	1.5	4,071	0.04%
2019/10/01	15	54.00	1	53.70	53.80	14	4,047	0.35%
2019/09/27	6	51.00	11.1	52.24	52.60	-5.1	4,017	-0.13%
2019/09/25	1	52.10	0	0.00	52.00	1	4,001	0.02%
2019/09/24	0	0.00	1	53.00	52.80	-1	4,039	-0.02%
2019/09/23	2	52.70	14	52.49	52.10	-12	4,010	-0.30%
2019/09/20	3	52.07	2	52.50	52.30	1	4,003	0.02%
2019/09/19	3	51.20	0	0.00	51.40	3	3,970	0.08%
2019/09/18	13	51.78	5	51.96	52.00	8	4,028	0.20%
2019/09/17	13	51.13	283	52.70	50.30	-270	4,031	-6.70%	大賣/鉅額交易
2019/09/16	5	55.68	8	55.14	55.40	-3	4,010	-0.07%
2019/09/12	47	56.42	75	54.70	55.10	-28	4,017	-0.70%
2019/09/11	56	55.89	15	55.80	55.60	41	3,935	1.04%
2019/09/10	41	54.79	9	54.30	54.20	32	3,849	0.83%
2019/09/09	106	55.86	6	55.87	56.50	100	3,764	2.66%	大買/
2019/09/06	202	53.09	36	52.35	54.80	166	3,642	4.56%	大買/鉅額交易
2019/09/05	32	51.78	36	51.22	51.80	-4	3,431	-0.12%
2019/09/04	1	47.40	1	47.45	47.15	0	3,230	0.00%
2019/09/03	3	46.67	23	46.83	46.90	-20	3,227	-0.62%
2019/09/02	1	45.25	0	0.00	46.20	1	3,230	0.03%
2019/08/30	5	46.20	1	46.30	46.35	4	3,198	0.13%
2019/08/29	2	46.90	0	0.00	47.05	2	3,158	0.06%
2019/08/28	20	46.65	0	0.00	47.05	20	3,126	0.64%
2019/08/27	5	48.20	1	48.05	48.10	4	3,077	0.13%
2019/08/23	5	50.12	30	49.95	48.20	-25	2,992	-0.84%
2019/08/22	33	49.97	13	48.99	49.70	20	2,932	0.68%
2019/08/21	13	47.51	5	47.26	47.55	8	2,797	0.29%
2019/08/20	44	48.97	29	47.97	46.55	15	2,726	0.55%
2019/08/19	10	46.30	72	46.55	47.75	-62	2,468	-2.51%
2019/08/16	1	43.20	2	43.15	43.45	-1	2,348	-0.04%
2019/08/14	1	41.85	6	42.38	41.90	-5	2,263	-0.22%
2019/08/13	1	41.70	1	42.30	41.50	0	2,276	0.00%
2019/08/12	1	42.65	0	0.00	41.20	1	2,281	0.04%
2019/08/08	0	0.00	1	42.80	42.05	-1	2,258	-0.04%
2019/08/07	0	0.00	1	40.10	40.45	-1	2,263	-0.04%
2019/08/06	1	36.35	0	0.00	38.00	1	2,234	0.04%
2019/08/05	1	39.65	1	40.65	38.45	0	2,185	0.00%
2019/08/02	1	41.65	0	0.00	41.50	1	2,185	0.05%
2019/08/01	2	42.50	2	42.58	43.00	0	2,165	0.00%
2019/07/30	5	42.58	0	0.00	41.60	5	2,116	0.24%
2019/07/29	3	44.65	2	45.20	43.90	1	2,072	0.05%
2019/07/24	31	45.47	1	45.50	44.80	30	2,013	1.49%
2019/07/23	5	44.74	23	44.71	44.80	-18	2,094	-0.86%
2019/07/22	17	42.38	0	0.00	41.70	17	2,124	0.80%
2019/07/19	5	42.00	3	42.50	41.80	2	2,264	0.09%
2019/07/18	4	40.80	1	40.95	41.30	3	2,345	0.13%
2019/07/17	20	42.74	2	42.13	41.30	18	2,464	0.73%
2019/07/16	22	44.50	21	43.73	43.85	1	2,531	0.04%
2019/07/15	16	43.92	2	43.65	44.20	14	2,655	0.53%
2019/07/12	23	41.36	3	41.23	41.80	20	2,629	0.76%
2019/07/11	3	40.45	2	40.13	40.85	1	2,606	0.04%
2019/07/10	1	38.75	0	0.00	38.85	1	2,544	0.04%
2019/07/09	1	38.20	1	37.65	37.40	0	2,544	0.00%
2019/07/01	0	0.00	10	36.98	36.90	-10	2,558	-0.39%
2019/06/28	5	35.88	1	35.75	35.70	4	2,597	0.15%
2019/06/27	0	0.00	16	36.72	36.25	-16	2,747	-0.58%
2019/06/26	7	36.74	1	36.75	37.00	6	2,912	0.21%
2019/06/25	1	37.30	16	37.98	37.30	-15	2,898	-0.52%
2019/06/24	11	36.96	30	36.57	37.30	-19	2,901	-0.65%
2019/06/21	25	36.39	25	36.70	35.55	0	2,888	0.00%
2019/06/18	1	31.50	0	0.00	31.00	1	2,823	0.04%
2019/06/10	1	33.35	6	33.47	33.05	-5	2,997	-0.17%
2019/05/31	0	0.00	5	32.48	32.20	-5	3,082	-0.16%
2019/05/30	0	0.00	3	31.60	31.50	-3	3,075	-0.10%
2019/05/29	0	0.00	10	31.35	31.15	-10	3,077	-0.32%
2019/05/28	0	0.00	3	30.90	31.50	-3	3,082	-0.10%
2019/05/27	0	0.00	11	30.14	30.40	-11	3,092	-0.36%
2019/05/23	2	31.90	2	31.60	31.60	0	3,135	0.00%
2019/05/22	5	33.32	0	0.00	32.95	5	3,130	0.16%
2019/05/21	0	0.00	3	33.70	34.30	-3	3,134	-0.10%
2019/05/20	8	30.69	8	32.71	33.10	0	3,162	0.00%
2019/05/16	10	35.53	0	0.00	35.15	10	3,149	0.32%
2019/05/15	3	36.67	28	36.96	36.65	-25	3,143	-0.80%
2019/05/14	0	0.00	2	35.50	35.50	-2	3,094	-0.06%
2019/05/13	0	0.00	2	32.45	32.90	-2	3,136	-0.06%
2019/05/10	6	31.52	0	0.00	32.50	6	3,163	0.19%
2019/05/09	7	33.34	0	0.00	32.50	7	3,148	0.22%
2019/05/06	0	0.00	2	36.85	37.05	-2	3,147	-0.06%
2019/05/03	1	36.55	0	0.00	37.30	1	3,153	0.03%
2019/04/30	2	36.80	0	0.00	37.65	2	3,147	0.06%
2019/04/29	15	38.62	50	37.39	36.15	-35	3,133	-1.12%
2019/04/26	25	39.99	14	39.89	40.15	11	2,992	0.37%
2019/04/25	22	43.51	4	41.35	40.50	18	2,833	0.64%
2019/04/24	33	45.97	0	0.00	44.70	33	2,682	1.23%
2019/04/23	35	47.23	28	45.59	45.35	7	2,588	0.27%
2019/04/22	14	50.16	4	51.10	49.20	10	2,485	0.40%
2019/04/19	38	57.68	23	58.75	54.20	15	2,378	0.63%
2019/04/18	6	60.72	0	0.00	60.20	6	2,243	0.27%
2019/04/17	3	59.97	0	0.00	60.60	3	2,236	0.13%
2019/04/15	1	57.30	0	0.00	58.80	1	2,311	0.04%
2019/04/08	9	55.00	0	0.00	55.60	9	2,254	0.40%
2019/04/03	0	0.00	9	55.00	55.50	-9	2,286	-0.39%
2019/04/01	2	56.00	13	56.25	56.50	-11	2,319	-0.47%
2019/03/29	9	52.60	2	51.40	53.20	7	2,218	0.32%
2019/03/27	42	43.03	2.5	43.88	44.00	39.5	2,028	1.95%
2019/03/26	1	40.55	1	41.00	41.10	0	1,924	0.00%
2019/03/22	1	38.70	3	39.33	39.75	-2	1,831	-0.11%
2019/03/21	0	0.00	1	36.90	36.90	-1	1,757	-0.06%
2019/03/20	7	36.32	0	0.00	36.35	7	1,734	0.40%
2019/03/19	4	36.25	10	35.65	35.95	-6	1,694	-0.35%
2019/03/18	0	0.00	1	34.55	34.55	-1	1,625	-0.06%
2019/03/14	36	33.48	36	32.85	32.40	0	1,554	0.00%
2019/03/07	1	31.45	0	0.00	30.80	1	1,452	0.07%
2019/03/06	0	0.00	4	32.08	31.50	-4	1,432	-0.28%
2019/03/05	0	0.00	2	30.95	30.70	-2	1,375	-0.15%
2019/03/04	1	30.35	0	0.00	30.50	1	1,366	0.07%
2019/02/27	1	30.45	0	0.00	30.30	1	1,359	0.07%
2019/02/26	1	30.80	0	0.00	30.95	1	1,345	0.07%
2019/02/25	3	31.13	4	30.60	31.00	-1	1,324	-0.08%
2019/02/22	0	0.00	1	30.10	30.10	-1	1,268	-0.08%
2019/02/21	2	29.95	0	0.00	30.00	2	1,253	0.16%
2019/02/20	1	30.00	0	0.00	30.10	1	1,241	0.08%
2019/02/19	7	31.22	1	31.00	31.00	6	1,215	0.49%
2019/02/18	1	29.20	0	0.00	31.40	1	1,164	0.09%
2019/02/15	0	0.00	5	28.60	28.55	-5	1,088	-0.46%
2019/02/14	0	0.00	2	29.98	29.35	-2	1,076	-0.19%
2019/02/13	3	29.45	0	0.00	29.65	3	1,061	0.28%
2019/02/12	1	30.30	0	0.00	30.00	1	1,047	0.10%
2019/02/11	0	0.00	1	29.00	30.20	-1	997	-0.10%
2019/01/30	1	27.45	0	0.00	27.60	1	963	0.10%
2019/01/25	4	26.95	0	0.00	27.00	4	935	0.43%
2019/01/18	4	28.43	1	28.85	27.90	3	892	0.34%
2019/01/17	0	0.00	3	28.55	28.60	-3	883	-0.34%
2019/01/16	2	28.05	0	0.00	28.20	2	872	0.23%
2019/01/14	7	29.91	13	29.25	28.60	-6	846	-0.71%
2019/01/10	2	30.03	0	0.00	30.20	2	780	0.26%
2019/01/09	1	30.00	0	0.00	30.20	1	724	0.14%
2019/01/08	7	29.89	3	29.10	29.95	4	671	0.60%
2019/01/07	1	27.70	0	0.00	28.35	1	555	0.18%
2019/01/02	0	0.00	1	26.70	26.85	-1	472	-0.21%
2018/12/27	2	29.85	11	29.15	29.15	-9	436	-2.06%
2018/12/25	1	29.65	3	29.30	28.90	-2	348	-0.57%
2018/12/24	15	28.42	44	28.86	29.20	-29	301	-9.61%
2018/12/22	40	26.25	0	0.00	27.40	40	195	20.45%
2018/12/21	1	24.30	0	0.00	24.95	1	128	0.78%
2018/09/11	0	0.00	65	20.15	20.20	-65	51	-126.23%
2018/09/10	0	0.00	1	21.25	20.80	-1	50	-1.99%
2018/09/07	0	0.00	9	21.30	21.20	-9	50	-17.78%
2018/09/06	0	0.00	20	21.28	21.45	-20	50	-39.73%
2018/09/05	0	0.00	28	21.45	21.35	-28	49	-56.10%
2018/09/03	0	0.00	12	21.55	21.45	-12	50	-23.78%
2018/08/30	0	0.00	30	21.50	21.50	-30	50	-59.43%