力致 (3483)-永豐金-忠孝券商分點個股進出

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	35	176.93	27.2	178.52	179.50	7.8	4,132	0.19%
2024/05/20	142	175.98	141	175.50	174.00	1	3,948	0.03%	大買/大賣/
2024/05/17	5.1	167.02	9	168.39	170.00	-4	3,739	-0.11%
2024/05/16	4	160.63	2	162.50	160.50	2	3,660	0.05%
2024/05/15	4.1	164.87	2	161.25	162.00	2.1	3,779	0.06%
2024/05/14	4.1	162.83	8	162.88	163.00	-3.9	3,969	-0.10%
2024/05/13	44	164.41	15	165.43	164.00	29	4,260	0.68%
2024/05/10	12	159.71	11	162.82	163.00	1	4,394	0.02%
2024/05/09	13	163.58	8	165.38	162.00	5	4,418	0.11%
2024/05/08	11	161.77	1	165.00	165.50	10	4,402	0.23%
2024/05/07	0	0.00	5.1	159.40	161.00	-5.1	4,473	-0.11%
2024/05/06	1	160.00	5	160.79	158.00	-4	4,500	-0.09%
2024/05/03	1	161.50	7	162.07	160.50	-6	4,519	-0.13%
2024/05/02	20.1	164.72	115.1	163.57	163.00	-95	4,535	-2.09%	大賣/
2024/04/30	112.3	162.60	18	161.72	166.50	94.2	4,657	2.02%	大買/
2024/04/29	23	158.57	20	158.73	160.00	3	4,554	0.07%
2024/04/26	8	150.38	30	156.00	154.00	-22	4,509	-0.49%
2024/04/24	2	145.75	3	146.83	147.50	-1	4,483	-0.02%
2024/04/23	1	139.50	0	0.00	141.00	1	4,486	0.02%
2024/04/22	32	143.94	5	139.70	138.00	27	4,521	0.60%
2024/04/19	0	142.00	0	141.50	140.50	0	4,527	0.00%
2024/04/18	0	0.00	1	138.00	138.50	-1	4,510	-0.02%
2024/04/17	1	137.00	1	137.50	137.00	0	4,522	0.00%
2024/04/16	1	137.00	1	136.50	135.00	0	4,523	0.00%
2024/04/15	1	146.00	0	0.00	144.50	1	4,502	0.02%
2024/04/11	1	145.00	0.1	145.00	146.00	0.9	4,536	0.02%
2024/04/09	5	149.50	1	149.00	149.00	4	4,649	0.09%
2024/04/08	1	150.00	0.1	151.00	150.00	0.9	4,695	0.02%
2024/04/03	1	150.50	0.2	150.51	152.50	0.8	4,757	0.02%
2024/04/01	0	0.00	2.3	154.00	153.00	-2.3	5,034	-0.04%
2024/03/29	1	154.50	1	153.00	153.00	0	5,043	0.00%
2024/03/28	1	158.00	2.1	154.00	153.00	-1.1	5,038	-0.02%
2024/03/26	5	162.50	1	160.50	157.50	4	5,105	0.08%
2024/03/25	7	165.64	2	166.50	161.00	5	5,076	0.10%
2024/03/21	0	0.00	2.1	152.27	153.00	-2.1	5,037	-0.04%
2024/03/20	1	149.50	1	149.50	149.50	0	5,019	0.00%
2024/03/14	2.1	146.40	0	0.00	145.00	2.1	5,034	0.04%
2024/03/13	8.2	152.51	7	158.07	151.50	1.2	4,992	0.02%
2024/03/12	7.2	158.76	7	155.71	158.50	0.2	4,989	0.00%
2024/03/11	2	156.00	2	157.75	154.50	0	4,970	0.00%
2024/03/08	1	162.50	9	157.83	157.50	-8	4,947	-0.16%
2024/03/07	8	166.75	11.4	166.97	164.00	-3.4	4,979	-0.07%
2024/03/06	12	172.63	19	173.75	168.00	-7	4,946	-0.14%
2024/03/05	2	170.25	4	171.88	171.50	-2	4,725	-0.04%
2024/03/04	4	170.50	7	170.93	169.00	-3	4,744	-0.06%
2024/03/01	10.2	171.35	7.4	172.89	170.50	2.8	4,736	0.06%
2024/02/29	11	170.91	6.1	169.62	171.50	4.9	4,729	0.10%
2024/02/27	15	166.10	5	167.20	167.00	10	4,754	0.21%
2024/02/26	6	164.25	5.9	164.92	164.50	0.1	5,015	0.00%
2024/02/23	5	169.10	11	168.32	165.00	-6	5,335	-0.11%
2024/02/22	5.1	169.23	10.1	168.31	170.00	-5	5,731	-0.09%
2024/02/21	4.4	171.09	0	0.00	169.50	4.4	5,855	0.08%
2024/02/20	5	170.10	13.1	168.28	171.50	-8.1	5,895	-0.14%
2024/02/19	20	171.83	20	174.03	170.50	0	5,869	0.00%
2024/02/16	33.3	176.63	22	179.18	176.00	11.3	5,848	0.19%
2024/02/15	33.2	178.31	26.1	174.82	182.50	7.2	5,754	0.12%
2024/02/05	27.1	172.84	24.2	174.88	166.00	2.9	5,645	0.05%
2024/02/02	17.2	170.13	13	171.31	172.00	4.2	5,433	0.08%
2024/02/01	3	165.00	4	163.63	164.00	-1	5,413	-0.02%
2024/01/31	15.1	162.90	16	163.91	163.00	-0.9	5,470	-0.02%
2024/01/30	22	165.20	25	163.66	165.00	-3	5,479	-0.06%
2024/01/29	0	161.50	0	0.00	161.50	0	5,422	0.00%
2024/01/26	14	157.22	14	161.86	156.50	0	5,442	0.00%
2024/01/25	15	164.13	10	165.20	162.50	5	5,474	0.09%
2024/01/24	6	166.33	8	166.06	165.00	-2	5,440	-0.04%
2024/01/23	5.1	161.51	14	162.14	161.50	-8.9	5,266	-0.17%
2024/01/22	16	161.63	4	163.00	163.50	12	5,216	0.23%
2024/01/19	5	156.90	2	156.75	156.00	3	5,153	0.06%
2024/01/18	8	159.69	8	157.88	159.50	0	5,124	0.00%
2024/01/17	11	158.23	20	158.88	158.00	-9	5,142	-0.17%
2024/01/15	1	152.01	4	155.88	157.50	-3	5,209	-0.06%
2024/01/12	4	153.00	2	153.75	151.50	2	5,220	0.04%
2024/01/11	1	152.00	2	153.25	153.00	-1	5,283	-0.02%
2024/01/10	3	152.33	13	152.73	151.50	-10	5,321	-0.19%
2024/01/09	1	155.00	3	153.50	153.00	-2	5,493	-0.04%
2024/01/08	2	153.00	2	154.00	152.50	0	5,686	0.00%
2024/01/05	3.1	157.03	2	158.50	157.00	1.1	5,926	0.02%
2024/01/04	32	164.94	33	162.91	159.00	-1	6,164	-0.02%
2024/01/03	23	163.50	29	161.24	163.50	-6	6,308	-0.10%
2024/01/02	23	161.76	22	161.93	162.00	1	6,414	0.02%
2023/12/29	19	161.92	17	161.53	162.50	2	6,419	0.03%
2023/12/28	11	161.73	12	162.42	160.50	-1	6,370	-0.02%
2023/12/27	1	160.50	1	159.00	159.00	0	6,234	0.00%
2023/12/25	0	0.00	8	150.25	150.00	-8	6,214	-0.13%
2023/12/22	4	155.13	4.1	156.44	152.00	-0.1	6,234	0.00%
2023/12/21	1	152.00	1	151.00	151.00	0	6,247	0.00%
2023/12/20	12.5	152.12	5	151.00	152.00	7.5	6,256	0.12%
2023/12/19	15	149.27	15	146.23	150.50	0	6,254	0.00%
2023/12/18	0	0.00	3	149.00	149.50	-3	6,320	-0.05%
2023/12/14	2	150.75	0	0.00	151.50	2	6,347	0.03%
2023/12/12	1	150.50	0	0.00	149.00	1	6,376	0.02%
2023/12/11	9	149.67	1	150.50	150.50	8	6,421	0.12%
2023/12/08	1	155.00	0	0.00	155.00	1	6,413	0.02%
2023/12/07	3	155.17	2	151.75	152.50	1	6,428	0.02%
2023/12/06	11	159.32	9	159.17	159.00	2	6,474	0.03%
2023/12/05	3	158.34	0	0.00	158.00	3	6,813	0.04%
2023/12/04	9.4	158.85	8	164.13	158.50	1.4	6,836	0.02%
2023/12/01	2	165.00	4	160.75	165.50	-2	6,804	-0.03%
2023/11/30	5.3	160.89	5	161.60	160.00	0.3	6,874	0.00%
2023/11/29	0	0.00	3	162.83	161.00	-3	6,901	-0.04%
2023/11/28	9	161.28	8	162.00	162.50	1	6,876	0.01%
2023/11/27	4	159.25	7	159.86	158.50	-3	6,860	-0.04%
2023/11/24	32	160.66	21	163.31	159.00	11	6,864	0.16%
2023/11/23	42	168.14	44	172.06	162.50	-2	6,816	-0.03%
2023/11/22	32	168.63	51.7	166.46	176.00	-19.7	6,667	-0.30%
2023/11/21	79	162.66	50	160.94	167.00	29	6,469	0.45%
2023/11/20	15	151.73	12	150.42	155.00	3	6,280	0.05%
2023/11/17	25.5	146.88	23	148.09	146.50	2.5	6,331	0.04%
2023/11/16	2	146.00	0	0.00	146.00	2	6,503	0.03%
2023/11/15	4	146.13	3	148.17	145.00	1	6,902	0.01%
2023/11/14	13.1	144.81	13	144.42	145.00	0.1	7,084	0.00%
2023/11/13	6	141.67	9.2	143.46	145.00	-3.2	7,386	-0.04%
2023/11/10	26	143.31	20	143.48	143.00	6	7,681	0.08%
2023/11/09	62	154.09	61	152.44	151.50	1	7,907	0.01%
2023/11/08	15	151.20	15	149.93	150.00	0	8,067	0.00%
2023/11/07	1	145.01	4	148.50	148.00	-3	8,241	-0.04%
2023/11/06	8	147.25	3	146.66	146.00	5	9,352	0.05%
2023/11/03	13	147.77	12	147.50	147.00	1	9,663	0.01%
2023/11/02	2	140.03	6	142.08	146.00	-4	9,627	-0.04%
2023/11/01	0	0.00	2	134.75	136.00	-2	9,576	-0.02%
2023/10/31	9	133.67	8	141.50	132.00	1	9,595	0.01%
2023/10/30	0	0.00	1.1	139.00	141.00	-1.1	9,587	-0.01%
2023/10/27	17.2	137.52	11	139.14	136.50	6.2	9,593	0.06%
2023/10/26	6	139.25	29	139.29	138.50	-23	9,606	-0.24%
2023/10/25	11	142.77	3	142.00	143.00	8	9,617	0.08%
2023/10/24	1.3	136.23	0	0.00	138.00	1.3	9,593	0.01%
2023/10/23	12	138.13	11	142.77	137.50	1	9,575	0.01%
2023/10/20	2	143.00	3	143.33	143.50	-1	9,546	-0.01%
2023/10/19	8.1	144.18	5	144.10	145.50	3.1	9,627	0.03%
2023/10/18	26.1	146.60	38.3	146.90	147.00	-12.3	9,612	-0.13%
2023/10/17	72.1	148.35	50	151.86	148.50	22.1	9,610	0.23%
2023/10/16	18	155.00	21.4	154.13	153.50	-3.4	9,779	-0.03%
2023/10/13	44.3	152.98	40	153.13	153.00	4.3	10,092	0.04%
2023/10/12	40.4	150.10	37	147.96	154.00	3.4	9,938	0.03%
2023/10/11	31	146.97	31	145.89	144.00	0	9,730	0.00%
2023/10/06	13	143.81	21	142.95	141.00	-8	9,612	-0.08%
2023/10/05	17	139.41	9	138.17	139.50	8	9,489	0.08%
2023/10/04	3	135.83	1	135.50	137.00	2	9,484	0.02%
2023/10/03	6	138.91	11	137.32	135.00	-5	9,490	-0.05%
2023/10/02	1	139.00	4	140.00	139.00	-3	9,503	-0.03%
2023/09/28	14	136.64	12	135.29	137.00	2	9,489	0.02%
2023/09/27	0	0.00	2	132.00	134.50	-2	9,522	-0.02%
2023/09/26	8.2	135.79	10	132.80	130.50	-1.8	9,589	-0.02%
2023/09/25	8	134.00	7	133.00	134.00	1	9,676	0.01%
2023/09/22	2	127.25	0	0.00	132.00	2	9,805	0.02%
2023/09/21	9	126.28	12	125.21	129.00	-3	9,794	-0.03%
2023/09/20	1	132.50	0	0.00	131.50	1	9,702	0.01%
2023/09/19	10	131.50	10	132.40	131.50	0	9,769	0.00%
2023/09/18	3	136.00	2.1	136.02	135.50	0.9	9,837	0.01%
2023/09/15	14	138.18	14	140.61	138.00	0	10,086	0.00%
2023/09/14	25	139.34	25	134.48	139.50	0	10,040	0.00%
2023/09/12	5	133.50	5	135.00	135.00	0	9,979	0.00%
2023/09/11	8.1	134.18	15	137.43	133.50	-6.9	10,056	-0.07%
2023/09/08	36	143.06	30	145.27	142.00	6	9,998	0.06%
2023/09/07	6.1	140.19	6	140.00	142.50	0.1	9,677	0.00%
2023/09/06	13	143.19	13	143.31	142.50	0	9,656	0.00%
2023/09/05	1	143.50	3	141.50	143.50	-2	9,646	-0.02%
2023/09/04	1	135.00	1	136.00	137.50	0	9,586	0.00%
2023/09/01	20	132.63	20	135.18	132.50	0	9,721	0.00%
2023/08/31	20	135.50	20	132.98	136.00	0	9,819	0.00%
2023/08/30	23.3	137.98	23	136.63	135.00	0.3	9,962	0.00%
2023/08/29	28	133.38	29	135.21	134.00	-1	9,925	-0.01%
2023/08/28	25.2	132.67	34.1	136.84	133.00	-8.9	9,872	-0.09%
2023/08/25	30.3	140.15	35	139.36	140.00	-4.7	9,703	-0.05%
2023/08/24	36.4	144.10	29	144.93	140.00	7.4	9,554	0.08%
2023/08/23	35	146.34	48	146.19	144.00	-13	9,286	-0.14%
2023/08/22	37	150.97	44.1	151.68	150.50	-7.1	9,063	-0.08%
2023/08/21	144	151.05	112	151.16	152.00	32	8,852	0.36%	大買/大賣/
2023/08/18	35	145.73	45	143.86	143.00	-10	8,423	-0.12%
2023/08/17	43.1	147.20	49	144.53	146.00	-5.9	8,180	-0.07%
2023/08/16	57	142.08	51	139.54	145.00	6	7,821	0.08%
2023/08/15	68	136.85	91.1	136.53	136.00	-23.1	7,426	-0.31%
2023/08/14	23	135.02	46	135.71	132.50	-23	7,093	-0.32%
2023/08/11	118	153.39	105	157.84	146.50	13	6,715	0.19%	大買/大賣/
2023/08/10	321	159.13	394	158.64	162.50	-73	6,461	-1.13%	大買/大賣/
2023/08/09	219	155.16	150	153.95	158.00	69	5,326	1.30%	大買/大賣/
2023/08/08	0	144.50	82	139.62	144.00	-82	4,987	-1.64%
2023/08/07	100	146.00	20	148.00	148.50	80	5,010	1.60%
2023/08/04	0	0.00	1	143.50	143.50	-1	5,066	-0.02%
2023/08/02	1	132.50	1	134.00	131.50	0	5,406	0.00%
2023/08/01	0	0.00	6	145.33	146.00	-6	5,476	-0.11%
2023/07/31	3	155.83	0	0.00	148.00	3	5,496	0.05%
2023/07/28	1	154.00	2	164.00	164.00	-1	5,450	-0.02%
2023/07/26	3.1	151.00	0	0.00	145.00	3.1	5,375	0.06%
2023/07/25	3	147.67	1	147.50	147.50	2	5,327	0.04%
2023/07/24	4	158.38	51	158.50	158.00	-47	5,275	-0.89%
2023/07/20	0	0.00	4.2	135.43	138.00	-4.2	5,098	-0.08%
2023/07/19	75	137.99	24	135.46	133.00	51	5,039	1.01%
2023/07/18	15	117.80	42	118.89	126.50	-27	4,709	-0.57%
2023/07/14	21	109.50	0	0.00	109.50	21	4,123	0.51%
2023/07/13	0	0.00	2	99.90	99.90	-2	4,072	-0.05%
2023/07/12	7	91.97	8	91.15	90.90	-1	3,998	-0.03%
2023/07/11	10	89.72	0	0.00	90.50	10	3,940	0.25%
2023/07/10	1	88.10	5	87.70	87.50	-4	3,896	-0.10%
2023/07/06	27	93.23	22	91.75	90.00	5	3,837	0.13%
2023/07/05	24	92.25	17	91.86	93.00	7	3,774	0.19%
2023/07/04	31	90.81	25	91.75	91.00	6	3,712	0.16%
2023/07/03	42	91.84	44	92.28	91.10	-2	3,614	-0.06%
2023/06/30	14	89.36	3	87.80	88.30	11	3,438	0.32%
2023/06/29	0	0.00	1	83.30	83.60	-1	3,408	-0.03%
2023/06/28	1	82.50	2	82.00	82.20	-1	3,432	-0.03%
2023/06/27	40	81.47	46	85.25	80.80	-6	3,425	-0.18%
2023/06/26	27	88.05	26	87.77	87.40	1	3,399	0.03%
2023/06/21	4	87.65	8	86.30	88.30	-4	3,312	-0.12%
2023/06/20	4	80.93	4	80.60	80.80	0	3,175	0.00%
2023/06/16	2	80.70	5	80.44	80.30	-3	3,199	-0.09%
2023/06/15	9	83.93	5	84.18	83.50	4	3,147	0.13%
2023/06/14	3	82.70	7	82.69	82.20	-4	3,022	-0.13%
2023/06/13	0	0.00	86	81.47	81.10	-86	2,972	-2.89%
2023/06/12	20	80.69	20	80.55	80.60	0	2,919	0.00%
2023/06/09	35	79.95	25.4	80.87	80.20	9.6	2,873	0.33%
2023/06/08	19.4	81.89	17	83.34	81.50	2.4	2,795	0.09%
2023/06/07	96	84.15	17.1	82.32	83.80	78.9	2,707	2.91%
2023/06/06	17	77.41	14	78.82	77.50	3	2,512	0.12%
2023/06/05	0	0.00	4	76.68	78.40	-4	2,373	-0.17%
2023/06/02	2.5	71.61	3	71.83	72.20	-0.5	2,201	-0.02%
2023/06/01	3	71.23	0	0.00	71.60	3	2,181	0.14%
2023/05/31	1	73.00	1	72.10	72.10	0	2,175	0.00%
2023/05/29	2	73.45	1	73.50	73.50	1	2,155	0.05%
2023/05/26	3	73.30	0	0.00	72.70	3	2,141	0.14%
2023/05/25	7	74.97	3	74.50	75.00	4	2,093	0.19%
2023/05/24	4	72.55	1	73.00	72.90	3	2,000	0.15%
2023/05/23	2	72.50	0	0.00	72.30	2	1,996	0.10%
2023/05/22	1	72.80	0	0.00	72.70	1	1,997	0.05%
2023/05/19	1	72.20	0	0.00	71.80	1	2,004	0.05%
2023/05/17	1	73.10	0	0.00	72.30	1	2,036	0.05%
2023/05/16	3	72.77	4	72.63	72.50	-1	2,033	-0.05%
2023/05/15	19	70.02	18	70.81	70.00	1	1,994	0.05%
2023/05/12	5	71.56	41	72.03	72.30	-36	1,982	-1.82%
2023/05/11	61	75.44	31	77.23	73.60	30	1,944	1.54%
2023/05/10	61	77.32	49	78.13	77.00	12	1,880	0.64%
2023/05/09	40	78.18	29	78.54	79.10	11	1,782	0.62%
2023/05/08	2	74.90	0	0.00	77.30	2	1,391	0.14%
2023/05/05	3	71.47	1	72.70	70.30	2	1,294	0.15%
2023/04/21	0	0.00	16	68.04	68.00	-16	1,234	-1.30%
2023/04/19	18	72.67	5	72.70	72.60	13	1,177	1.10%
2023/04/18	1	71.70	0	0.00	70.40	1	1,131	0.09%
2023/04/17	1	72.40	0	0.00	72.30	1	1,121	0.09%
2023/04/11	1	71.90	1	72.60	71.60	0	1,065	0.00%
2023/04/10	0	0.00	4	70.90	71.60	-4	1,054	-0.38%
2023/04/07	4	70.60	4	71.30	70.50	0	1,032	0.00%
2023/04/06	0	0.00	1	71.10	71.10	-1	1,018	-0.10%
2023/03/30	4	73.50	5	74.30	72.60	-1	984	-0.10%
2023/03/29	5	71.10	4	72.00	71.50	1	859	0.12%
2023/03/27	5	72.70	5	73.00	70.10	0	779	0.00%
2023/03/24	4	69.80	0	0.00	70.00	4	711	0.56%
2023/03/23	25	70.74	24	70.55	71.00	1	686	0.15%
2023/03/22	2	66.10	2	67.00	68.80	0	548	0.00%
2023/03/13	0	0.00	1	61.00	62.70	-1	535	-0.19%
2023/02/15	0	0.00	2	61.10	61.20	-2	502	-0.40%
2023/02/14	0	60.50	0	0.00	60.80	0	509	0.00%
2023/02/07	0	0.00	2	59.40	59.40	-2	479	-0.42%
2023/02/06	2	59.20	5	60.28	59.20	-3	478	-0.63%
2023/02/03	5	59.62	0	0.00	59.40	5	473	1.06%
2023/02/02	0	58.50	0	0.00	58.80	0	462	0.00%
2023/02/01	5	56.80	5	58.50	59.60	0	439	0.00%
2023/01/30	0	0.00	2	52.50	52.80	-2	408	-0.49%
2022/12/07	10	57.60	10	58.70	57.60	0	433	0.00%
2022/12/06	0	0.00	3	60.40	59.40	-3	416	-0.72%
2022/12/05	3	59.40	2	59.80	59.40	1	399	0.25%
2022/12/02	3	58.47	1	59.20	58.30	2	376	0.53%
2022/12/01	0	0.00	6	55.05	57.50	-6	357	-1.68%
2022/11/30	6	54.48	0	0.00	53.70	6	330	1.81%
2022/11/17	6	54.40	6	54.50	54.40	0	311	0.00%
2022/11/16	1	52.00	7	52.91	55.40	-6	292	-2.05%
2022/11/15	3	51.80	2	52.55	51.90	1	278	0.36%
2022/11/14	1	50.90	0	0.00	51.60	1	281	0.36%
2022/11/11	3	51.73	1	53.30	50.80	2	284	0.70%
2022/11/10	2	52.20	2	52.45	51.00	0	276	0.00%
2022/11/09	0	0.00	4	50.10	52.30	-4	258	-1.55%
2022/11/07	0	0.00	1	47.90	48.10	-1	255	-0.39%
2022/11/04	1	47.00	1	47.40	47.45	0	259	0.00%
2022/11/03	3	47.87	0	0.00	47.55	3	260	1.15%
2022/11/02	0	0.00	1	47.10	47.30	-1	257	-0.39%
2022/10/31	0	44.95	2	45.25	45.70	-2	255	-0.78%
2022/10/25	1	44.30	0	0.00	44.35	1	253	0.39%
2022/10/24	0	0.00	1	45.90	45.25	-1	254	-0.39%
2022/10/21	1	45.25	0	0.00	44.40	1	253	0.39%
2022/10/18	0	0.00	1	46.40	47.00	-1	252	-0.40%
2022/10/14	0	0.00	16	45.52	45.80	-16	271	-5.90%
2022/09/28	0	0.00	1	47.90	47.00	-1	283	-0.35%
2022/09/26	1	50.80	1	50.00	49.70	0	288	0.00%
2022/09/22	0	0.00	1	56.30	56.00	-1	296	-0.34%
2022/09/16	1	58.90	0	0.00	58.90	1	307	0.33%
2022/09/15	0	0.00	2	60.40	60.00	-2	319	-0.63%
2022/09/13	4	59.90	2	60.70	59.30	2	323	0.62%
2022/09/12	2	59.50	2	59.40	59.50	0	331	0.00%
2022/09/06	0	0.00	2	57.30	57.20	-2	354	-0.56%
2022/09/02	1	61.10	0	0.00	61.10	1	356	0.28%
2022/08/31	0	0.00	1	62.20	62.10	-1	361	-0.28%
2022/08/29	1	61.20	0	0.00	60.90	1	369	0.27%
2022/08/19	6	63.23	3	64.30	63.30	3	385	0.78%
2022/08/18	1	62.10	1	62.90	62.10	0	385	0.00%
2022/08/15	0	0.00	2	61.70	62.00	-2	399	-0.50%
2022/08/12	1	60.60	2	60.70	60.50	-1	408	-0.24%
2022/08/10	0	0.00	1	58.10	57.80	-1	412	-0.24%
2022/07/29	0	0.00	1	57.90	58.30	-1	433	-0.23%
2022/07/28	0	0.00	1	58.60	57.10	-1	440	-0.23%
2022/07/22	0	0.00	2	60.10	58.00	-2	451	-0.44%
2022/07/21	4	61.90	0	0.00	63.00	4	455	0.88%
2022/07/20	0	0.00	1	60.90	60.70	-1	455	-0.22%
2022/07/13	1	57.50	0	0.00	57.10	1	489	0.20%
2022/07/08	1	59.80	0	0.00	60.70	1	521	0.19%
2022/06/30	2	61.10	0	0.00	61.10	2	705	0.28%
2022/06/23	0	0.00	7	63.54	62.20	-7	896	-0.78%
2022/06/22	2	65.40	2	64.55	64.10	0	889	0.00%
2022/06/17	2	69.70	0	0.00	69.30	2	912	0.22%
2022/06/15	0	0.00	3	73.77	72.80	-3	901	-0.33%
2022/06/13	4	72.58	0	0.00	73.40	4	907	0.44%
2022/06/10	0	0.00	3	73.70	74.50	-3	909	-0.33%
2022/06/08	0	0.00	1	74.60	74.60	-1	913	-0.11%
2022/06/07	3	74.00	0	0.00	74.10	3	918	0.33%
2022/06/01	0	0.00	2	73.25	73.50	-2	948	-0.21%
2022/05/31	0	0.00	3	72.73	72.50	-3	947	-0.32%
2022/05/27	1	70.30	1	71.00	70.50	0	947	0.00%
2022/05/26	2	70.15	1	69.20	69.20	1	947	0.11%
2022/05/25	0	0.00	1	73.00	70.80	-1	950	-0.11%
2022/05/24	2	70.70	0	0.00	70.20	2	965	0.21%
2022/05/23	1	72.10	1	73.10	72.00	0	972	0.00%
2022/05/20	2	71.70	1	73.29	73.20	1	985	0.10%
2022/05/19	0	0.00	1	70.50	71.00	-1	984	-0.10%
2022/05/18	3	72.30	0	0.00	72.20	3	988	0.30%
2022/05/17	0	0.00	2	69.50	69.80	-2	1,015	-0.20%
2022/05/10	1	68.70	1	70.20	70.70	0	1,056	0.00%
2022/05/09	1	71.10	1	70.80	70.80	0	1,059	0.00%
2022/05/06	1	72.70	0	0.00	72.70	1	1,074	0.09%
2022/05/05	4	74.95	0	0.00	74.70	4	1,102	0.36%
2022/05/04	1	74.10	0	0.00	74.10	1	1,107	0.09%
2022/04/28	0	0.00	1	72.60	72.60	-1	1,147	-0.09%
2022/04/22	2	77.20	1	76.70	77.00	1	1,165	0.09%
2022/04/19	0	79.90	0	0.00	79.00	0	1,198	0.00%
2022/04/15	0	0.00	22	80.11	80.10	-22	1,240	-1.77%
2022/04/13	11	83.64	1	84.40	83.40	10	1,257	0.80%
2022/04/12	12	82.76	14	83.27	83.40	-2	1,263	-0.16%
2022/04/11	4	84.55	3	84.07	83.10	1	1,252	0.08%
2022/04/08	3	86.93	1	87.30	87.30	2	1,213	0.16%
2022/04/07	23	88.39	6	86.98	86.40	17	1,193	1.42%
2022/04/06	10	89.09	7	88.74	88.90	3	1,156	0.26%
2022/04/01	7	88.67	6.2	88.52	89.30	0.8	1,112	0.07%
2022/03/31	1	83.80	3	85.37	86.50	-2	1,038	-0.19%
2022/03/30	15	82.77	21.2	82.72	82.90	-6.2	1,003	-0.61%
2022/03/29	1	80.10	2	79.95	81.30	-1	1,059	-0.09%
2022/03/24	0	0.00	1	78.20	78.10	-1	1,159	-0.09%
2022/03/23	2	79.10	0	0.00	79.20	2	1,189	0.17%
2022/03/22	2	78.00	2	78.70	78.20	0	1,205	0.00%
2022/03/21	1	77.00	0	0.00	77.00	1	1,225	0.08%
2022/03/15	0	0.00	1	74.50	74.30	-1	1,485	-0.07%
2022/03/08	0	73.90	1	73.90	74.40	-1	2,088	-0.05%
2022/03/07	2	75.90	2.1	76.30	75.80	-0.1	2,543	0.00%
2022/02/24	1	79.01	0	0.00	79.20	1	3,294	0.03%
2022/02/22	2	83.80	3	82.63	81.70	-1	3,734	-0.03%
2022/02/21	0	0.00	4	86.25	86.10	-4	3,798	-0.11%
2022/02/17	4	84.40	4	85.25	84.20	0	3,812	0.00%
2022/02/16	4	84.10	2	83.70	83.60	2	3,810	0.05%
2022/02/11	3	82.97	3	83.73	82.60	0	3,817	0.00%
2022/02/10	1	84.50	1	87.40	83.30	0	3,824	0.00%
2022/02/09	2	85.60	0	0.00	85.40	2	3,792	0.05%
2022/02/08	2	85.10	2	85.70	84.80	0	3,783	0.00%
2022/02/07	2	84.30	2	82.90	84.80	0	3,768	0.00%
2022/01/26	0	79.00	0	0.00	78.50	0	3,741	0.00%
2022/01/25	1	79.20	0	0.00	78.00	1	3,756	0.03%
2022/01/21	4	81.05	4	81.20	80.30	0	3,760	0.00%
2022/01/20	2	81.90	2	82.65	82.20	0	3,755	0.00%
2022/01/18	3	82.83	4	83.25	82.50	-1	3,753	-0.03%
2022/01/17	6	82.50	6	81.80	82.50	0	3,741	0.00%
2022/01/14	0	0.00	2	78.00	78.50	-2	3,729	-0.05%
2022/01/11	0	0.00	2.2	82.00	82.00	-2.2	3,687	-0.06%
2021/12/29	2	91.90	2	91.15	91.00	0	3,749	0.00%
2021/12/28	2	90.80	0	0.00	90.20	2	3,751	0.05%
2021/12/27	0	0.00	10	90.70	90.70	-10	3,778	-0.26%
2021/12/24	0	0.00	1	93.00	90.70	-1	3,779	-0.03%
2021/12/23	35	92.75	35	93.82	92.60	0	3,750	0.00%
2021/12/22	9	90.99	9	91.87	93.40	0	3,668	0.00%
2021/12/21	5	88.94	2	89.10	89.10	3	3,593	0.08%
2021/12/17	0	0.00	2	89.00	88.10	-2	3,553	-0.06%
2021/12/15	4	88.40	4	89.50	88.30	0	3,499	0.00%
2021/12/14	36	87.28	37	89.77	87.20	-1	3,468	-0.03%
2021/12/13	10	92.50	14	90.31	91.00	-4	3,422	-0.12%
2021/12/10	3	94.60	1	92.10	91.50	2	3,420	0.06%
2021/12/09	8	97.10	6	94.68	94.20	2	3,357	0.06%
2021/12/08	0	0.00	6	99.80	98.80	-6	3,259	-0.18%
2021/12/07	48	99.87	50	101.81	99.70	-2	3,216	-0.06%
2021/12/06	30	104.40	19	103.00	103.00	11	3,132	0.35%
2021/12/03	20	103.00	18	102.53	105.00	2	2,971	0.07%
2021/12/02	28	103.38	13	103.12	101.00	15	2,841	0.53%
2021/12/01	39	103.24	28	102.94	103.00	11	2,660	0.41%
2021/11/30	5	99.22	8.1	98.05	98.10	-3.1	2,197	-0.14%
2021/11/29	1	91.80	2	88.40	91.30	-1	1,933	-0.05%
2021/11/26	41	93.05	45	95.45	93.00	-4	1,888	-0.21%
2021/11/25	10	96.45	13	96.40	97.00	-3	1,821	-0.16%
2021/11/24	30	97.52	23	97.79	97.00	7	1,756	0.40%
2021/11/23	18	94.84	17	95.61	93.50	1	1,586	0.06%
2021/11/22	20	94.68	15	94.59	95.70	5	1,465	0.34%
2021/11/19	41	90.65	31.1	89.81	92.00	9.9	1,311	0.75%
2021/11/18	2.4	79.95	9	84.69	85.30	-6.6	1,017	-0.65%
2021/11/15	5	77.00	0	0.00	77.40	5	938	0.53%
2021/11/05	0	0.00	1	73.00	73.30	-1	985	-0.10%
2021/11/03	0	0.00	3	74.70	74.00	-3	1,002	-0.30%
2021/11/02	4	74.15	0	0.00	73.80	4	1,006	0.40%
2021/10/19	4	70.10	2	70.30	71.10	2	1,111	0.18%
2021/10/18	0	0.00	2	71.10	69.70	-2	1,130	-0.18%
2021/10/15	0	0.00	3	70.10	70.00	-3	1,170	-0.26%
2021/10/13	3	69.00	6	70.65	69.60	-3	1,416	-0.21%
2021/10/12	2	73.25	0	0.00	72.90	2	1,581	0.13%
2021/10/08	3	79.20	3	77.10	77.10	0	1,596	0.00%
2021/10/07	17	78.35	11	79.12	80.20	6	1,687	0.36%
2021/10/04	3	73.37	5	74.46	72.70	-2	1,724	-0.12%
2021/09/15	3	75.20	0	0.00	75.30	3	1,802	0.17%
2021/09/09	0	0.00	5	84.00	82.70	-5	1,879	-0.27%
2021/08/10	0	0.00	4	88.78	87.80	-4	2,348	-0.17%
2021/07/29	1	94.50	1	93.50	93.50	0	2,711	0.00%
2021/07/28	0	0.00	1	92.60	92.00	-1	2,771	-0.04%
2021/07/27	1	98.20	0	0.00	94.50	1	2,816	0.04%
2021/07/23	4	103.00	1	107.00	101.00	3	2,827	0.11%
2021/07/22	2	104.00	3	106.50	104.50	-1	2,823	-0.04%
2021/07/21	4	105.63	4	106.50	106.00	0	2,844	0.00%
2021/07/20	23	104.59	22	106.86	104.50	1	2,851	0.04%
2021/07/19	5	110.20	5	110.60	109.50	0	2,850	0.00%
2021/07/16	3	106.50	4	106.75	107.50	-1	2,798	-0.04%
2021/07/15	1	97.00	2	98.50	97.80	-1	2,827	-0.04%
2021/07/14	65	101.30	64	102.59	101.50	1	2,897	0.03%
2021/07/13	6	96.47	5	99.10	100.50	1	2,776	0.04%
2021/07/12	1	91.10	3	91.47	91.50	-2	2,743	-0.07%
2021/07/09	0	0.00	10	91.86	90.40	-10	2,809	-0.36%
2021/07/08	16	92.01	7	92.30	92.80	9	2,879	0.31%
2021/07/05	0	0.00	1	89.90	88.50	-1	3,040	-0.03%
2021/07/01	1	89.40	1	88.80	88.00	0	3,366	0.00%
2021/06/28	0	0.00	6	88.15	88.00	-6	3,869	-0.16%
2021/06/23	0	0.00	0	89.50	89.60	0	4,010	0.00%
2021/06/21	0	0.00	0.1	91.60	90.40	-0.1	4,078	0.00%
2021/06/18	0.1	95.23	0	0.00	94.40	0.1	4,072	0.00%
2021/05/28	1	89.20	0	0.00	89.10	1	4,974	0.02%
2021/05/27	2	91.00	2	89.05	88.80	0	5,005	0.00%
2021/05/25	2	94.70	2	92.35	93.50	0	5,013	0.00%
2021/05/18	1	81.50	1	81.80	81.80	0	5,571	0.00%
2021/05/17	1	78.90	1	80.20	74.40	0	5,612	0.00%
2021/05/12	0	0.00	1	79.40	79.40	-1	5,836	-0.02%
2021/05/05	2	103.15	1	105.50	99.90	1	5,670	0.02%
2021/05/04	2	104.50	0	0.00	101.50	2	5,632	0.04%
2021/05/03	2	113.00	0	0.00	111.50	2	5,593	0.04%
2021/04/28	0	0.00	2	120.00	118.50	-2	5,589	-0.04%
2021/04/27	1	119.00	0	0.00	118.50	1	5,605	0.02%
2021/04/26	2	126.00	2	126.00	123.00	0	5,649	0.00%
2021/04/22	2	123.00	0	0.00	123.00	2	5,613	0.04%
2021/04/21	10	132.85	5	132.30	133.50	5	5,558	0.09%
2021/04/20	1	128.00	3	128.00	130.50	-2	5,448	-0.04%
2021/04/19	0	0.00	21	121.60	119.00	-21	5,428	-0.39%
2021/04/15	3	120.50	5	122.50	125.00	-2	5,592	-0.04%
2021/04/14	23	120.35	5	116.70	116.00	18	5,564	0.32%
2021/04/13	2	125.50	2	124.00	120.00	0	5,539	0.00%
2021/04/12	7	129.79	0	0.00	124.50	7	5,574	0.13%
2021/04/09	0	0.00	13	131.69	128.50	-13	5,538	-0.23%
2021/04/08	1	135.00	4	135.13	136.50	-3	5,427	-0.06%
2021/04/07	2	121.00	1	122.00	127.50	1	5,213	0.02%
2021/04/06	22	121.07	23	118.09	118.50	-1	5,096	-0.02%
2021/04/01	8	121.63	9	122.67	118.50	-1	5,014	-0.02%
2021/03/31	12	121.08	8	120.06	123.50	4	4,871	0.08%
2021/03/30	3	112.50	3	112.00	112.50	0	4,673	0.00%
2021/03/29	0	0.00	1	111.50	110.50	-1	4,642	-0.02%
2021/03/26	13	108.31	0	0.00	109.50	13	4,574	0.28%
2021/03/25	4	106.38	4	108.75	106.50	0	4,530	0.00%
2021/03/22	2	105.00	25	105.84	104.50	-23	4,425	-0.52%
2021/03/19	3	106.00	1	106.50	106.50	2	4,403	0.05%
2021/03/18	6	105.92	2	104.50	105.00	4	4,363	0.09%
2021/03/17	3	103.83	3	104.00	104.50	0	4,317	0.00%
2021/03/16	2	104.00	2	105.25	101.50	0	4,270	0.00%
2021/03/15	12	103.54	10	103.50	101.00	2	4,202	0.05%
2021/03/12	15	111.33	9	110.06	108.00	6	4,058	0.15%
2021/03/11	29	113.31	10	114.05	116.00	19	3,863	0.49%
2021/03/10	32	110.34	32	109.34	105.50	0	3,656	0.00%
2021/03/09	1	106.00	6	108.67	108.50	-5	3,345	-0.15%
2021/03/08	9	111.22	6	112.50	111.00	3	3,316	0.09%
2021/03/05	5	109.90	2	109.50	108.50	3	3,278	0.09%
2021/03/04	0	0.00	8.3	108.30	109.00	-8.3	3,270	-0.25%
2021/03/03	0	0.00	1	105.00	107.00	-1	3,269	-0.03%
2021/03/02	6	108.83	3	115.50	106.00	3	3,270	0.09%
2021/02/25	2	107.50	0	0.00	108.50	2	3,203	0.06%
2021/02/24	0	0.00	11	106.73	105.00	-11	3,189	-0.34%
2021/02/23	4	111.50	0	0.00	112.50	4	3,132	0.13%
2021/02/22	15	109.83	8	109.56	113.00	7	3,107	0.23%
2021/02/19	5	105.00	5	104.70	103.00	0	2,950	0.00%
2021/02/18	2	101.50	65	100.23	104.00	-63	2,701	-2.33%
2021/02/17	1	90.90	3	92.63	94.70	-2	2,564	-0.08%
2021/02/05	43	86.38	137	85.28	86.10	-94	2,517	-3.73%	大賣/
2021/02/04	19	81.04	95	79.91	80.80	-76	2,348	-3.24%
2021/02/03	1	75.80	3	76.60	76.00	-2	2,268	-0.09%
2021/02/01	3	74.33	1	73.60	73.00	2	2,305	0.09%
2021/01/29	4	77.15	0	0.00	76.90	4	2,315	0.17%
2021/01/28	1	77.50	0	0.00	77.50	1	2,328	0.04%
2021/01/27	37	77.69	1	77.70	78.20	36	2,352	1.53%
2021/01/26	43	78.71	1	77.60	77.10	42	2,335	1.80%
2021/01/25	12	79.80	2	80.40	80.40	10	2,312	0.43%
2021/01/22	0	0.00	11	80.56	81.00	-11	2,284	-0.48%
2021/01/21	1	78.40	2	78.35	78.00	-1	2,249	-0.04%
2021/01/20	32	78.53	1	77.30	76.00	31	2,242	1.38%
2021/01/19	90	79.72	45	80.83	81.00	45	2,237	2.01%
2021/01/18	2	77.95	45	77.64	79.80	-43	2,169	-1.98%
2021/01/15	88	79.22	21	80.25	78.00	67	2,147	3.12%
2021/01/14	29	79.37	22	80.38	80.10	7	2,122	0.33%
2021/01/13	30	79.11	62	79.16	80.50	-32	2,050	-1.56%
2021/01/12	38	76.74	72	79.11	76.50	-34	1,950	-1.74%
2021/01/11	9	77.71	50	78.56	77.80	-41	1,871	-2.19%
2021/01/08	110	75.87	165	77.14	75.90	-55	1,773	-3.10%	大買/大賣/
2021/01/07	3	73.20	0	0.00	73.20	3	1,668	0.18%
2021/01/06	3	74.00	5	73.36	71.00	-2	1,632	-0.12%
2021/01/05	14	71.92	7	72.36	72.80	7	1,582	0.44%
2021/01/04	2	66.60	0	0.00	69.20	2	1,534	0.13%
2020/12/30	0	0.00	1	65.20	65.70	-1	1,544	-0.06%
2020/12/28	0	0.00	1	66.40	66.40	-1	1,577	-0.06%
2020/12/25	3	67.77	0	0.00	67.70	3	1,576	0.19%
2020/12/24	2	66.30	1	65.80	66.60	1	1,544	0.06%
2020/12/23	0	0.00	2	60.70	62.20	-2	1,515	-0.13%
2020/12/18	0	0.00	1	62.90	63.30	-1	1,619	-0.06%
2020/12/14	1	64.10	2	65.10	65.10	-1	1,763	-0.06%
2020/12/11	1	64.90	0.1	65.50	65.10	0.9	1,771	0.05%
2020/12/10	1	67.10	0	0.00	66.80	1	1,775	0.06%
2020/12/07	0	0.00	1	63.80	65.20	-1	1,836	-0.05%
2020/12/04	2	66.45	1	67.10	66.20	1	1,845	0.05%
2020/12/03	1	68.70	0	0.00	68.10	1	1,858	0.05%
2020/12/02	1	68.70	1	69.10	69.00	0	1,907	0.00%
2020/11/30	1	69.00	2	69.40	68.50	-1	2,108	-0.05%
2020/11/27	2	68.30	0	0.00	68.50	2	2,158	0.09%
2020/11/24	0	0.00	2	72.50	71.30	-2	2,257	-0.09%
2020/11/19	1	74.00	0	0.00	72.20	1	2,593	0.04%
2020/11/13	37	71.79	0	0.00	71.40	37	2,961	1.25%
2020/11/12	74	73.25	8.2	74.49	72.60	65.8	3,064	2.15%
2020/11/10	0	0.00	0.4	71.00	71.00	-0.4	3,151	-0.01%
2020/11/05	1	69.40	0	0.00	70.50	1	3,703	0.03%
2020/11/04	1	68.00	1	69.50	70.20	0	3,816	0.00%
2020/11/03	2	70.30	2	70.10	70.10	0	3,965	0.00%
2020/10/30	2	72.05	1	72.10	70.00	1	4,575	0.02%
2020/10/29	3	72.10	2.3	71.15	71.80	0.7	4,606	0.02%
2020/10/27	18	73.45	5	73.48	73.20	13	4,725	0.28%
2020/10/26	25.2	77.94	21	75.83	76.40	4.2	4,723	0.09%
2020/10/23	1	77.20	0	0.00	77.40	1	4,754	0.02%
2020/10/22	0	0.00	1	74.20	75.40	-1	4,856	-0.02%
2020/10/21	9	77.66	0	0.00	77.50	9	5,094	0.18%
2020/10/20	4	78.70	3	78.20	78.20	1	5,179	0.02%
2020/10/16	0.1	78.50	0	0.00	78.50	0.1	5,559	0.00%
2020/10/14	0	0.00	2	82.80	82.20	-2	5,931	-0.03%
2020/10/12	17	84.22	8	82.40	82.00	9	6,012	0.15%
2020/10/08	2.2	84.83	2	85.30	85.30	0.2	6,212	0.00%
2020/10/07	23	84.37	2	84.40	84.20	21	6,247	0.34%
2020/10/06	21	83.60	2	83.90	84.60	19	6,286	0.30%
2020/09/30	2	78.50	3	79.07	79.20	-1	6,391	-0.02%
2020/09/25	21	80.53	0	0.00	78.60	21	6,757	0.31%
2020/09/24	0	0.00	1	82.00	82.00	-1	6,745	-0.01%
2020/09/23	61	86.84	61	85.59	86.20	0	6,811	0.00%
2020/09/22	3	85.03	2	86.10	84.70	1	6,825	0.01%
2020/09/21	10	86.84	10	87.28	86.60	0	6,810	0.00%
2020/09/18	2	84.10	5	83.80	85.50	-3	6,766	-0.04%
2020/09/17	7	82.79	2	82.70	82.80	5	6,736	0.07%
2020/09/11	1	81.00	0	0.00	80.20	1	6,689	0.01%
2020/09/10	3	88.77	2	88.40	88.40	1	6,660	0.02%
2020/09/07	3	90.90	2	87.30	88.00	1	6,598	0.02%
2020/09/03	4	94.78	5	94.32	91.50	-1	6,609	-0.02%
2020/09/02	3	92.27	18	92.31	92.30	-15	6,463	-0.23%
2020/09/01	3	91.77	2	92.50	92.10	1	6,443	0.02%
2020/08/31	13	92.60	2	93.00	92.60	11	6,441	0.17%
2020/08/28	11	92.91	12	92.38	90.00	-1	6,398	-0.02%
2020/08/27	0	0.00	1	90.60	91.00	-1	6,363	-0.02%
2020/08/26	1	91.70	0	0.00	90.70	1	6,368	0.02%
2020/08/25	1.4	88.66	1	90.40	90.30	0.4	6,208	0.01%
2020/08/21	5.3	82.41	14	82.91	84.00	-8.7	6,181	-0.14%
2020/08/20	67	87.99	70	80.22	79.20	-3	6,418	-0.05%
2020/08/19	5	88.96	15	89.63	87.80	-10	6,420	-0.16%
2020/08/18	8.3	88.36	15	89.17	88.30	-6.7	6,298	-0.11%
2020/08/17	4	89.68	11	87.91	90.10	-7	6,207	-0.11%
2020/08/14	9	85.87	28	85.68	85.40	-19	6,119	-0.31%
2020/08/13	27	87.52	19	88.94	85.50	8	6,069	0.13%
2020/08/12	12	85.43	6	84.35	86.80	6	5,730	0.10%
2020/08/11	4	83.90	2	87.00	82.50	2	5,593	0.04%
2020/08/10	3	84.90	23	86.68	86.40	-20	5,506	-0.36%
2020/08/07	19	86.34	11.7	86.64	86.50	7.3	5,433	0.13%
2020/08/06	5	85.12	30	85.22	82.50	-25	5,272	-0.47%
2020/08/05	42	83.54	24	82.16	83.50	18	5,052	0.36%
2020/08/04	3	78.00	3	76.80	78.00	0	4,766	0.00%
2020/08/03	3	77.57	4	77.58	77.20	-1	4,866	-0.02%
2020/07/31	26	76.90	11	77.12	77.00	15	4,933	0.30%
2020/07/30	0	0.00	3	73.80	74.50	-3	4,915	-0.06%
2020/07/29	3	72.80	3	71.67	73.30	0	4,955	0.00%
2020/07/28	3	74.73	3	72.97	71.50	0	4,966	0.00%
2020/07/27	20	77.58	18	78.01	75.40	2	5,000	0.04%
2020/07/24	6	76.18	9	76.33	74.90	-3	4,867	-0.06%
2020/07/23	7	76.19	3	76.93	77.60	4	4,965	0.08%
2020/07/22	18	77.15	33	77.86	77.60	-15	4,881	-0.31%
2020/07/21	58	76.16	30	73.13	77.00	28	4,628	0.61%
2020/07/20	6	69.20	2	70.60	70.00	4	4,298	0.09%
2020/07/17	4	69.20	3	70.30	69.70	1	4,305	0.02%
2020/07/16	1	69.40	2	71.10	71.30	-1	4,378	-0.02%
2020/07/15	12	72.11	9	73.84	70.60	3	4,352	0.07%
2020/07/14	14	70.01	6	70.47	70.90	8	4,200	0.19%
2020/07/13	5	69.64	13	69.21	69.80	-8	4,194	-0.19%
2020/07/10	3	67.60	26	66.99	66.70	-23	4,207	-0.55%
2020/07/09	1	72.00	0	0.00	71.40	1	4,240	0.02%
2020/07/08	1	72.40	2	72.05	72.20	-1	4,299	-0.02%
2020/07/07	15	72.44	18	72.30	72.20	-3	4,295	-0.07%
2020/07/06	18	70.74	14	70.16	70.40	4	4,208	0.10%
2020/07/03	2	65.65	3	65.57	65.60	-1	4,143	-0.02%
2020/07/01	2	63.60	0	0.00	64.40	2	4,143	0.05%
2020/06/29	0	0.00	1	58.50	58.80	-1	4,185	-0.02%
2020/06/22	1	62.20	0	0.00	61.00	1	4,392	0.02%
2020/06/19	0	0.00	1	61.50	61.60	-1	4,397	-0.02%
2020/06/17	10	61.35	1	61.60	60.70	9	4,390	0.21%
2020/06/15	2	60.65	1	60.20	59.20	1	4,414	0.02%
2020/06/11	1	61.20	13	61.54	59.80	-12	4,415	-0.27%
2020/06/10	7	62.19	1	61.20	62.40	6	4,405	0.14%
2020/06/08	11	66.14	0	0.00	65.30	11	4,390	0.25%
2020/06/05	5	66.50	7	66.31	67.30	-2	4,368	-0.05%
2020/06/04	2	65.10	2	65.50	65.20	0	4,362	0.00%
2020/06/03	13	65.95	10	65.90	66.20	3	4,372	0.07%
2020/06/02	53	67.97	52	66.68	66.00	1	4,372	0.02%
2020/06/01	11	66.27	2	66.60	66.40	9	4,353	0.21%
2020/05/29	3	67.50	1	65.60	65.60	2	4,350	0.05%
2020/05/28	17	67.59	12	66.87	66.60	5	4,328	0.12%
2020/05/27	6	69.58	3	71.33	67.60	3	4,271	0.07%
2020/05/26	4	66.88	2	67.20	67.20	2	4,066	0.05%
2020/05/22	4	62.10	4	64.30	61.70	0	3,945	0.00%
2020/05/21	2	64.50	7	64.94	64.90	-5	3,911	-0.13%
2020/05/18	0	0.00	3	59.10	61.00	-3	3,845	-0.08%
2020/05/15	0	0.00	5	61.60	61.40	-5	3,796	-0.13%
2020/05/14	3	63.40	3	63.30	61.50	0	3,775	0.00%
2020/05/13	2	65.00	4	64.95	65.10	-2	3,711	-0.05%
2020/05/12	0	0.00	2	66.10	65.40	-2	3,719	-0.05%
2020/05/11	5	66.08	2	66.25	65.60	3	3,681	0.08%
2020/05/08	11	67.60	5	67.98	66.90	6	3,618	0.17%
2020/05/07	7	67.23	41	65.97	68.50	-34	3,480	-0.98%
2020/05/06	3	64.17	21	64.74	63.60	-18	3,332	-0.54%
2020/05/05	2	65.35	6	64.87	64.30	-4	3,292	-0.12%
2020/05/04	2	63.55	0	0.00	63.60	2	3,234	0.06%
2020/04/30	10	64.71	14	63.92	64.70	-4	3,185	-0.13%
2020/04/29	69	62.06	5	62.38	62.00	64	3,067	2.09%
2020/04/28	18	60.71	17	60.74	61.00	1	2,958	0.03%
2020/04/27	10	56.90	10	56.60	56.60	0	2,789	0.00%
2020/04/23	2	53.55	2	54.80	54.60	0	2,753	0.00%
2020/04/17	3	59.17	8	58.36	55.80	-5	2,571	-0.19%
2020/04/16	1	59.00	4	58.73	59.70	-3	2,489	-0.12%
2020/04/15	6	58.83	4	59.58	58.20	2	2,439	0.08%
2020/04/14	4	58.58	2	58.25	60.00	2	2,385	0.08%
2020/04/13	8	57.54	96	57.25	56.50	-88	2,306	-3.82%
2020/04/10	10	54.79	1	55.80	55.90	9	2,201	0.41%
2020/04/09	84	55.27	1	54.60	55.80	83	2,171	3.82%
2020/04/08	3	53.37	2	53.35	56.00	1	2,142	0.05%
2020/04/07	1	51.00	6	49.78	51.40	-5	2,035	-0.25%
2020/04/06	6	47.89	0	0.00	47.00	6	1,976	0.30%
2020/04/01	10	47.81	13	46.97	47.85	-3	1,943	-0.15%
2020/03/31	0	0.00	8	45.48	46.90	-8	1,972	-0.41%
2020/03/30	1	43.90	1	44.60	44.70	0	1,935	0.00%
2020/03/27	7	45.04	7	44.82	44.00	0	1,912	0.00%
2020/03/26	12	42.07	2	42.48	43.30	10	1,835	0.54%
2020/03/25	0	0.00	1	39.40	39.40	-1	1,737	-0.06%
2020/03/24	0	0.00	1	35.80	35.85	-1	1,729	-0.06%
2020/03/20	0	0.00	1	34.65	34.40	-1	1,776	-0.06%
2020/03/19	4	31.54	3	31.90	31.50	1	1,830	0.05%
2020/03/17	1	36.40	0	0.00	35.60	1	1,800	0.06%
2020/03/12	1	42.05	1	42.75	40.25	0	1,742	0.00%
2020/03/10	1	45.00	5	45.33	47.75	-4	1,714	-0.23%
2020/03/09	1	47.70	0	0.00	47.20	1	1,697	0.06%
2020/03/03	1	54.00	0	0.00	52.70	1	1,705	0.06%
2020/03/02	1	54.70	0	0.00	52.40	1	1,703	0.06%
2020/02/27	0	0.00	9	62.11	55.70	-9	1,676	-0.54%
2020/02/26	13	60.35	0	0.00	61.00	13	1,588	0.82%
2020/02/13	0	57.50	0	0.00	57.50	0	2,475	0.00%
2020/02/12	0	0.00	5	56.60	56.80	-5	2,503	-0.20%
2020/02/06	2	56.60	2	58.45	58.70	0	2,743	0.00%
2020/02/05	2	57.95	0	0.00	55.60	2	2,795	0.07%
2020/01/30	0	0.00	1	62.00	61.20	-1	2,972	-0.03%
2020/01/14	0	0.00	4	68.60	68.90	-4	3,405	-0.12%
2020/01/13	4	68.30	0	0.00	68.80	4	3,467	0.12%
2020/01/10	0	0.00	2	66.00	67.00	-2	3,537	-0.06%
2020/01/08	0	0.00	5	65.50	65.50	-5	3,880	-0.13%
2019/12/31	0	0.00	1	69.90	69.80	-1	4,600	-0.02%
2019/12/30	0	0.00	0	69.30	69.70	0	4,824	0.00%
2019/12/27	0	0.00	1	68.60	68.80	-1	4,959	-0.02%
2019/12/26	5	71.00	3	70.53	70.00	2	4,967	0.04%
2019/12/20	0	0.00	1	67.50	67.50	-1	4,950	-0.02%
2019/12/17	1	69.30	1	70.50	69.30	0	5,055	0.00%
2019/12/13	1	66.90	1	66.90	66.90	0	5,034	0.00%
2019/12/11	0	0.00	21	67.24	67.00	-21	5,200	-0.40%
2019/12/09	1	69.00	0	0.00	68.40	1	5,358	0.02%
2019/12/06	0	0.00	1	69.00	68.40	-1	5,432	-0.02%
2019/12/05	0	0.00	1	68.00	68.00	-1	5,523	-0.02%
2019/12/02	2	68.45	3	68.53	67.90	-1	5,915	-0.02%
2019/11/29	11	69.59	0	0.00	67.00	11	5,902	0.19%
2019/11/28	1	66.70	1	66.70	67.00	0	5,850	0.00%
2019/11/26	0	0.00	1	67.50	66.90	-1	5,885	-0.02%
2019/11/25	6.1	67.11	21	66.72	67.00	-14.9	5,917	-0.25%
2019/11/22	1.8	66.27	1	66.10	66.00	0.8	5,943	0.01%
2019/11/21	17	65.37	2	66.30	66.50	15	5,967	0.25%
2019/11/20	6	65.37	7	65.39	65.50	-1	5,980	-0.02%
2019/11/15	1	72.90	1	72.50	72.90	0	6,208	0.00%
2019/11/14	2	72.20	5	71.24	71.30	-3	6,279	-0.05%
2019/11/13	37	75.19	26	74.97	71.60	11	6,309	0.17%
2019/11/12	11	73.84	7	74.97	76.30	4	5,966	0.07%
2019/11/11	7	69.57	2	69.30	69.40	5	5,812	0.09%
2019/11/08	1	69.50	1	71.10	71.80	0	5,794	0.00%
2019/11/07	1	68.50	3	69.67	68.40	-2	5,753	-0.03%
2019/11/06	2	70.90	1	72.00	71.00	1	5,755	0.02%
2019/11/05	1	71.70	5	71.18	71.00	-4	5,742	-0.07%
2019/11/04	1	72.20	11.2	70.86	70.70	-10.2	5,714	-0.18%
2019/11/01	15	69.27	12	71.01	70.40	3	5,671	0.05%
2019/10/31	1	66.40	0	0.00	66.10	1	5,581	0.02%
2019/10/29	0	0.00	13	65.72	67.90	-13	5,573	-0.23%
2019/10/28	1	69.90	4	68.50	67.90	-3	5,523	-0.05%
2019/10/25	4	69.85	2	70.65	69.30	2	5,519	0.04%
2019/10/24	6	71.13	0	0.00	70.00	6	5,462	0.11%
2019/10/23	5	71.78	0	0.00	70.60	5	5,442	0.09%
2019/10/22	18	72.47	12	71.59	71.70	6	5,363	0.11%
2019/10/21	3	70.50	1	70.30	69.80	2	5,309	0.04%
2019/10/18	1	73.10	3	72.23	72.20	-2	5,239	-0.04%
2019/10/17	7	72.37	1	73.30	72.50	6	5,170	0.12%
2019/10/16	9	71.74	9	72.09	73.20	0	5,059	0.00%
2019/10/15	43	69.58	44	69.64	71.30	-1	4,887	-0.02%
2019/10/09	0	0.00	1	58.50	59.00	-1	4,675	-0.02%
2019/10/08	1	59.80	0.2	59.60	59.70	0.8	4,651	0.02%
2019/10/07	7	63.79	11	63.95	60.50	-4	4,646	-0.09%
2019/10/04	27	58.80	33.2	59.62	60.30	-6.2	4,391	-0.14%
2019/10/03	0	0.00	6.1	57.86	57.90	-6.1	4,220	-0.14%
2019/10/02	1	54.60	0	0.00	54.20	1	4,071	0.02%
2019/10/01	1	53.70	5	53.30	53.80	-4	4,047	-0.10%
2019/09/27	2	52.10	0	0.00	52.60	2	4,017	0.05%
2019/09/25	1	52.40	0	0.00	52.00	1	4,001	0.02%
2019/09/23	1	52.00	1	52.60	52.10	0	4,010	0.00%
2019/09/20	6	53.00	6	52.30	52.30	0	4,003	0.00%
2019/09/19	2	51.50	5	50.94	51.40	-3	3,970	-0.08%
2019/09/17	13	51.95	11	53.05	50.30	2	4,031	0.05%
2019/09/12	6	55.55	6	55.32	55.10	0	4,017	0.00%
2019/09/11	5	55.62	6	55.82	55.60	-1	3,935	-0.03%
2019/09/10	9	54.67	3	53.83	54.20	6	3,849	0.16%
2019/09/09	17	55.80	27	55.13	56.50	-10	3,764	-0.27%
2019/09/06	61	53.70	59	53.67	54.80	2	3,642	0.05%
2019/09/05	21	51.05	33	51.39	51.80	-12	3,431	-0.35%
2019/09/03	3	46.40	5	46.75	46.90	-2	3,227	-0.06%
2019/08/30	2	46.00	1	47.05	46.35	1	3,198	0.03%
2019/08/29	5	47.30	50	46.52	47.05	-45	3,158	-1.42%
2019/08/28	6	46.87	0	0.00	47.05	6	3,126	0.19%
2019/08/27	1	49.25	1	48.75	48.10	0	3,077	0.00%
2019/08/26	0	0.00	69	45.83	45.50	-69	3,033	-2.27%
2019/08/23	0	0.00	2	49.40	48.20	-2	2,992	-0.07%
2019/08/22	5	49.35	13	49.20	49.70	-8	2,932	-0.27%
2019/08/21	11	47.45	6	47.06	47.55	5	2,797	0.18%
2019/08/20	45	48.86	49	49.81	46.55	-4	2,726	-0.15%
2019/08/19	134	46.19	26	47.33	47.75	108	2,468	4.38%	大買/鉅額交易
2019/08/16	24	43.45	11	43.80	43.45	13	2,348	0.55%
2019/08/15	0	0.00	1	41.05	41.30	-1	2,263	-0.04%
2019/08/01	0	0.00	1	43.35	43.00	-1	2,165	-0.05%
2019/07/31	5	41.52	10	41.78	42.00	-5	2,138	-0.23%
2019/07/30	2	41.83	1	41.60	41.60	1	2,116	0.05%
2019/07/29	3	45.40	3	45.45	43.90	0	2,072	0.00%
2019/07/25	10	44.40	1	43.50	43.70	9	2,023	0.44%
2019/07/24	1	44.70	1	45.10	44.80	0	2,013	0.00%
2019/07/23	15	44.43	10	44.53	44.80	5	2,094	0.24%
2019/07/22	1	41.70	0	0.00	41.70	1	2,124	0.05%
2019/07/19	1	42.15	0	0.00	41.80	1	2,264	0.04%
2019/07/17	0	0.00	3	42.12	41.30	-3	2,464	-0.12%
2019/07/16	1	44.90	0	0.00	43.85	1	2,531	0.04%
2019/07/15	2	43.90	1	44.35	44.20	1	2,655	0.04%
2019/07/11	5	40.98	3	40.45	40.85	2	2,606	0.08%
2019/07/03	1	37.20	0	0.00	36.90	1	2,549	0.04%
2019/07/02	0	0.00	1	37.30	36.85	-1	2,551	-0.04%
2019/06/27	0	0.00	4	37.20	36.25	-4	2,747	-0.15%
2019/06/26	14	37.00	10	36.33	37.00	4	2,912	0.14%
2019/06/21	1	36.90	0	0.00	35.55	1	2,888	0.03%
2019/05/21	8	33.89	8	33.90	34.30	0	3,134	0.00%
2019/05/17	0	0.00	3	33.70	31.80	-3	3,192	-0.09%
2019/05/15	11	37.34	11	37.29	36.65	0	3,143	0.00%
2019/04/29	13	37.73	11	38.56	36.15	2	3,133	0.06%
2019/04/26	5	40.52	5	40.05	40.15	0	2,992	0.00%
2019/04/25	2	41.75	4	42.29	40.50	-2	2,833	-0.07%
2019/04/24	3	46.17	0	0.00	44.70	3	2,682	0.11%
2019/04/23	7	45.53	5	46.30	45.35	2	2,588	0.08%
2019/04/19	11	57.54	5	57.20	54.20	6	2,378	0.25%
2019/04/18	0	0.00	9	63.03	60.20	-9	2,243	-0.40%
2019/04/17	2	60.70	6	60.50	60.60	-4	2,236	-0.18%
2019/04/15	0	0.00	1	58.80	58.80	-1	2,311	-0.04%
2019/04/12	0	0.00	7	55.17	53.50	-7	2,273	-0.31%
2019/04/11	2	53.55	0	0.00	54.50	2	2,261	0.09%
2019/04/10	0	0.00	2	53.80	53.90	-2	2,249	-0.09%
2019/04/09	7	53.96	0	0.00	54.00	7	2,253	0.31%
2019/04/02	15	54.69	14	54.87	55.80	1	2,310	0.04%
2019/04/01	4	55.28	2	55.55	56.50	2	2,319	0.09%
2019/03/29	0	0.00	25	53.00	53.20	-25	2,218	-1.13%
2019/03/26	1	39.95	1	40.40	41.10	0	1,924	0.00%
2019/03/21	5	36.35	0	0.00	36.90	5	1,757	0.28%
2019/03/20	1	35.70	2	36.48	36.35	-1	1,734	-0.06%
2019/03/19	1	35.85	8	36.28	35.95	-7	1,694	-0.41%
2019/03/15	0	0.00	1	32.60	33.00	-1	1,574	-0.06%
2019/03/14	1	32.40	0	0.00	32.40	1	1,554	0.06%
2019/03/07	8	31.01	8	31.18	30.80	0	1,452	0.00%
2019/02/20	0	0.00	3	30.77	30.10	-3	1,241	-0.24%
2019/02/19	3	31.90	5	31.27	31.00	-2	1,215	-0.16%
2019/02/18	5	31.31	1	30.90	31.40	4	1,164	0.34%
2019/02/13	8	29.34	0	0.00	29.65	8	1,061	0.75%
2019/02/12	14	30.41	22	30.28	30.00	-8	1,047	-0.76%
2019/02/11	0	0.00	7	29.18	30.20	-7	997	-0.70%
2019/01/30	1	27.60	2	27.45	27.60	-1	963	-0.10%
2019/01/29	0	0.00	2	26.80	26.90	-2	946	-0.21%
2019/01/25	2	26.95	0	0.00	27.00	2	935	0.21%
2019/01/23	10	27.35	1	27.50	27.50	9	911	0.99%
2019/01/22	0	0.00	2	27.55	27.55	-2	907	-0.22%
2019/01/21	2	27.80	0	0.00	27.60	2	902	0.22%
2019/01/16	3	28.13	1	28.05	28.20	2	872	0.23%
2019/01/14	0	0.00	1	30.00	28.60	-1	846	-0.12%
2019/01/11	0	0.00	10	29.95	29.70	-10	802	-1.25%
2019/01/10	4	30.36	2	30.03	30.20	2	780	0.26%
2019/01/09	2	30.13	4	29.93	30.20	-2	724	-0.28%
2019/01/08	49	29.21	67	29.13	29.95	-18	671	-2.68%
2019/01/07	8	27.61	8	28.03	28.35	0	555	0.00%
2019/01/04	0	0.00	1	25.70	25.80	-1	505	-0.20%
2019/01/02	1	27.00	6	26.73	26.85	-5	472	-1.06%
2018/12/28	5	27.74	18	27.78	27.70	-13	457	-2.84%
2018/12/27	29	30.19	7	28.85	29.15	22	436	5.04%
2018/12/26	18	29.35	15	29.96	29.40	3	401	0.75%
2018/12/25	5	28.45	0	0.00	28.90	5	348	1.43%
2018/12/24	0	0.00	2	28.35	29.20	-2	301	-0.66%
2018/12/22	3	26.27	1	26.00	27.40	2	195	1.02%
2018/11/06	0	0.00	15	20.70	20.80	-15	83	-18.03%
2018/11/02	0	0.00	7	20.80	20.60	-7	85	-8.21%
2018/10/03	18	22.10	18	22.35	20.90	0	70	0.00%
2018/06/28	0	0.00	1	23.30	23.00	-1	151	-0.66%
2018/06/21	0.2	24.30	0	0.00	24.45	0.2	193	0.12%
2018/06/11	0	0.00	1	23.70	24.00	-1	199	-0.50%
2018/06/06	1	24.20	0	0.00	24.00	1	213	0.47%
2018/05/11	0.1	21.85	0	0.00	21.85	0.1	250	0.04%
2018/04/23	0	0.00	4	23.95	23.95	-4	247	-1.62%
2018/03/31	0	0.00	2	28.20	27.10	-2	229	-0.87%
2018/03/30	6	26.69	0	0.00	27.30	6	207	2.89%
2018/03/27	0	24.80	0	0.00	25.00	0	166	0.00%
2018/03/23	0	0.00	1	24.30	23.90	-1	159	-0.63%
2018/03/19	1	24.80	0	0.00	24.90	1	161	0.62%
2018/03/12	0	0.00	1	26.10	25.20	-1	159	-0.63%
2018/02/21	0	0.00	0	22.90	22.90	0	138	-0.02%
2018/02/12	2	22.30	0	0.00	22.00	2	137	1.45%
2018/02/08	5	22.10	0	0.00	22.65	5	141	3.53%
2018/02/06	0.1	21.05	0	0.00	21.20	0.1	146	0.07%
2018/01/24	4	23.40	0	0.00	23.35	4	145	2.75%