力成 (6239)-永豐金-內湖券商分點個股進出

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

力成

(6239)

可現股當沖

股價
173.0
漲跌
--
漲幅
0.00%
成交量
3,517張
產業
上市半導體類股
794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

力成 (6239)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	174.00	0	0.00	173.00	1	9,008	0.01%
2024/04/25	2	171.50	0	0.00	173.00	2	9,022	0.02%
2024/04/24	5	172.40	0	0.00	173.00	5	9,047	0.06%
2024/04/23	1	170.00	0	0.00	169.00	1	9,115	0.01%
2024/04/19	0.3	175.05	0	0.00	174.00	0.3	9,239	0.00%
2024/04/17	29.1	181.36	0	0.00	182.00	29.1	9,370	0.31%
2024/04/16	0	0.00	32.3	181.76	180.00	-32.3	9,365	-0.34%
2024/04/15	1.1	186.96	0.3	188.50	186.50	0.8	9,276	0.01%
2024/04/12	0	185.50	0	0.00	185.50	0	9,204	0.00%
2024/04/10	0	186.00	0	0.00	185.00	0	9,362	0.00%
2024/04/09	0.2	187.83	3	185.00	185.50	-2.8	9,458	-0.03%
2024/04/08	1.1	190.02	0	0.00	190.00	1.1	9,523	0.01%
2024/04/03	1.2	190.50	0	0.00	191.00	1.2	9,527	0.01%
2024/04/02	1	189.50	1	191.00	191.00	0	9,502	0.00%
2024/04/01	3.1	193.40	11	193.95	193.00	-7.9	9,469	-0.08%
2024/03/29	1.1	194.08	60.1	198.93	200.50	-59	9,395	-0.63%
2024/03/28	66.1	199.51	23.6	195.20	201.00	42.6	9,178	0.46%
2024/03/27	19.1	187.86	2	184.50	188.00	17.1	8,973	0.19%
2024/03/26	8.1	187.62	4	186.00	186.50	4.1	9,003	0.05%
2024/03/25	0.1	191.46	12	189.54	188.50	-11.9	9,084	-0.13%
2024/03/22	0.1	195.33	1	193.64	195.00	-1	9,189	-0.01%
2024/03/21	2.1	200.05	10.2	198.03	197.50	-8.1	9,269	-0.09%
2024/03/20	4.1	201.65	1	201.50	195.50	3.1	9,426	0.03%
2024/03/19	4.1	198.63	15	197.10	196.00	-10.9	9,508	-0.12%
2024/03/18	25	193.70	27	193.24	197.50	-2	9,462	-0.02%
2024/03/15	6	189.20	0.1	186.00	190.00	5.9	9,439	0.06%
2024/03/14	1.2	183.02	2	182.50	185.00	-0.8	9,239	-0.01%
2024/03/13	16	185.09	6	181.00	187.50	10	9,174	0.11%
2024/03/12	2	173.75	2	174.75	175.00	0	8,880	0.00%
2024/03/11	1	171.50	8	172.00	170.00	-7	8,780	-0.08%
2024/03/08	8	174.63	13.1	171.92	171.50	-5.1	8,682	-0.06%
2024/03/07	14.4	169.59	32	169.25	171.00	-17.7	8,311	-0.21%
2024/03/06	3	169.33	3	169.51	172.00	0	8,120	0.00%
2024/03/05	12	166.42	26	166.71	170.00	-14	8,012	-0.17%
2024/03/04	24.1	165.34	7	166.36	166.00	17.1	7,915	0.22%
2024/03/01	46	156.37	49	155.54	156.00	-3	7,637	-0.04%
2024/02/29	7	155.86	4	156.38	156.00	3	7,515	0.04%
2024/02/27	2	152.00	1	150.50	150.00	1	7,346	0.01%
2024/02/26	1	150.64	4	151.50	150.00	-3	7,300	-0.04%
2024/02/23	28	149.68	1.7	148.76	149.50	26.3	7,183	0.37%
2024/02/22	2	145.00	0	0.00	146.50	2	7,095	0.03%
2024/02/21	5	146.60	0	0.00	146.50	5	7,058	0.07%
2024/02/19	1	145.50	1	146.00	146.00	0	6,987	0.00%
2024/02/16	2	149.25	1	150.50	150.50	1	6,966	0.01%
2024/02/15	2.3	150.53	0.2	151.00	151.00	2.1	6,916	0.03%
2024/02/05	1.2	147.75	0	0.00	147.50	1.2	6,771	0.02%
2024/02/02	1	144.00	5	145.70	146.50	-4	6,680	-0.06%
2024/01/31	65	144.72	29	142.03	145.50	36	6,577	0.55%
2024/01/30	1	149.50	49	148.24	148.50	-48	6,436	-0.75%
2024/01/29	1	147.00	3	146.00	149.50	-2	6,361	-0.03%
2024/01/26	3	146.50	17	146.44	145.00	-14	6,257	-0.22%
2024/01/25	83	146.34	85	146.51	145.50	-2	6,124	-0.03%
2024/01/24	56	140.95	74	143.41	141.00	-18	5,883	-0.31%
2024/01/23	65	144.19	12	144.75	143.50	53	5,776	0.92%
2024/01/19	0	0.00	1	131.50	133.00	-1	5,451	-0.02%
2024/01/18	0	0.00	1	132.00	131.00	-1	5,441	-0.02%
2024/01/17	64	131.95	65	131.03	132.00	-1	5,406	-0.02%
2024/01/15	2	127.00	2	128.75	128.50	0	5,186	0.00%
2024/01/12	0.5	127.80	40	127.88	127.00	-39.5	5,109	-0.77%
2024/01/11	3	131.17	0	0.00	129.00	3	5,045	0.06%
2024/01/10	6	131.58	4	131.50	132.00	2	4,886	0.04%
2024/01/05	0	0.00	380	131.90	133.00	-380	4,770	-7.97%	大賣/鉅額交易
2024/01/03	2	135.75	0	0.00	135.50	2	4,582	0.04%
2023/12/28	38	143.70	0	0.00	142.00	38	4,346	0.87%
2023/12/27	0	0.00	0.5	142.00	143.50	-0.5	4,316	-0.01%
2023/12/26	6.5	145.95	5	146.40	148.00	1.5	4,264	0.04%
2023/12/22	1	143.50	1	144.50	144.00	0	4,188	0.00%
2023/12/21	21	143.57	21	144.50	144.50	0	4,103	0.00%
2023/12/20	2	145.00	1	145.00	145.00	1	4,004	0.02%
2023/12/19	40	143.00	40	141.63	147.50	0	3,858	0.00%
2023/12/18	33	149.32	34	148.71	148.50	-1	3,645	-0.03%
2023/12/15	18	147.83	18	147.89	152.50	0	3,485	0.00%
2023/12/14	92	142.25	93	143.27	148.50	-1	3,143	-0.03%
2023/12/13	10	132.40	13	132.04	135.00	-3	2,855	-0.11%
2023/12/12	3	129.50	1	130.00	131.00	2	2,770	0.07%
2023/12/11	1	121.50	1	122.50	123.00	0	2,627	0.00%
2023/12/08	1	122.00	4	118.75	121.50	-3	2,630	-0.11%
2023/12/07	1	115.50	0	0.00	115.50	1	2,552	0.04%
2023/12/06	0	0.00	2	118.00	117.50	-2	2,572	-0.08%
2023/12/01	0	0.00	1	112.00	115.00	-1	2,600	-0.04%
2023/11/29	1	110.00	2	111.00	112.00	-1	2,580	-0.04%
2023/11/28	0	0.00	8	109.00	109.50	-8	2,534	-0.32%
2023/11/22	0	0.00	0.2	107.50	108.00	-0.2	2,550	-0.01%
2023/11/21	0	0.00	3.2	107.02	107.00	-3.2	2,540	-0.13%
2023/11/20	0	107.50	0	0.00	107.00	0	2,541	0.00%
2023/11/17	0.1	107.50	0	0.00	108.00	0.1	2,533	0.00%
2023/11/16	0	108.25	0	0.00	108.50	0	2,531	0.00%
2023/11/15	3	108.99	0	0.00	109.00	3	2,531	0.12%
2023/11/14	0	0.00	2	108.50	108.50	-2	2,521	-0.08%
2023/11/13	0.1	107.00	0	0.00	106.50	0.1	2,546	0.01%
2023/11/10	0	106.75	0	0.00	107.50	0	2,567	0.00%
2023/11/09	0	0.00	8	107.50	107.50	-8	2,585	-0.31%
2023/11/08	2	107.00	0	0.00	107.50	2	2,607	0.08%
2023/11/07	0	0.00	6	107.50	108.00	-6	2,585	-0.23%
2023/11/06	4	107.50	0.2	108.00	108.00	3.8	2,595	0.15%
2023/11/03	2	107.50	0.1	108.00	108.00	1.9	2,592	0.07%
2023/11/01	276	106.04	0	0.00	106.00	276	2,637	10.46%	大買/鉅額交易
2023/10/30	2	105.50	0	0.00	105.50	2	2,805	0.07%
2023/10/27	2	105.00	0	0.00	105.00	2	2,989	0.07%
2023/10/26	3	105.83	1	107.50	106.50	2	3,109	0.06%
2023/10/24	0	0.00	2	107.00	107.50	-2	3,248	-0.06%
2023/10/17	0	0.00	2	107.50	107.50	-2	3,592	-0.06%
2023/10/13	0	0.00	2	106.00	107.00	-2	3,669	-0.05%
2023/10/12	0	0.00	4	103.88	104.50	-4	3,646	-0.11%
2023/10/11	0	0.00	1	103.50	103.00	-1	3,682	-0.03%
2023/10/05	1	100.50	0	0.00	100.50	1	3,717	0.03%
2023/10/04	4	100.38	1	100.50	102.00	3	3,720	0.08%
2023/10/03	0	0.00	1	104.00	102.50	-1	3,727	-0.03%
2023/10/02	0	0.00	90	102.00	104.00	-90	3,761	-2.39%
2023/09/28	0	0.00	117	101.59	101.50	-117	3,780	-3.09%	大賣/鉅額交易
2023/09/27	3	101.17	200	101.50	101.50	-197	3,787	-5.20%	大賣/鉅額交易
2023/09/26	1	103.00	1	102.50	102.50	0	3,789	0.00%
2023/09/25	0	0.00	3.1	104.48	104.00	-3.1	3,815	-0.08%
2023/09/22	1	102.50	60	101.50	102.50	-59	3,810	-1.55%
2023/09/21	0	0.00	81	102.26	103.00	-81	3,796	-2.13%
2023/09/20	30	104.00	1	105.00	104.50	29	3,785	0.77%
2023/09/19	1	105.00	0	0.00	104.50	1	3,795	0.03%
2023/09/18	3	105.50	1	106.50	105.00	2	3,799	0.05%
2023/09/15	91	104.83	1	106.50	105.50	90	3,793	2.37%
2023/09/14	100	105.50	0	0.00	105.00	100	3,748	2.67%
2023/09/13	20	103.50	0	0.00	105.00	20	3,757	0.53%
2023/09/12	140.2	103.64	3	104.50	103.00	137.2	3,833	3.58%	大買/鉅額交易
2023/09/11	160	103.31	12	103.08	103.50	148	3,818	3.88%	大買/鉅額交易
2023/09/08	0	0.00	1	103.00	103.50	-1	3,817	-0.03%
2023/09/07	2.4	104.76	1.1	104.07	104.50	1.4	3,828	0.04%
2023/09/06	0	0.00	1	103.00	104.00	-1	3,793	-0.03%
2023/09/05	4	101.25	3	102.00	102.50	1	3,784	0.03%
2023/08/31	0.1	99.37	0	0.00	99.70	0.1	3,807	0.00%
2023/08/28	1	96.70	0	0.00	97.20	1	3,849	0.03%
2023/08/25	0.1	97.10	200	97.06	96.70	-200	3,881	-5.15%	大賣/鉅額交易
2023/08/24	0	0.00	1	96.50	96.70	-1	3,908	-0.03%
2023/08/21	0	0.00	2	95.65	96.10	-2	4,007	-0.05%
2023/08/18	0	0.00	1	94.40	94.10	-1	4,011	-0.02%
2023/08/17	2	93.76	0	0.00	94.60	2	4,022	0.05%
2023/08/11	0	0.00	1	95.00	95.70	-1	3,997	-0.03%
2023/08/09	1	96.20	1	95.80	97.00	0	3,954	0.00%
2023/08/08	200	95.66	0	0.00	96.50	200	3,930	5.09%	大買/鉅額交易
2023/08/07	1	94.70	7	94.31	95.70	-6	3,890	-0.15%
2023/08/04	801.2	93.28	0	0.00	93.70	801.2	3,862	20.74%	大買/鉅額交易
2023/08/02	3	95.90	4	94.70	95.40	-1	3,769	-0.03%
2023/08/01	6	99.02	0	0.00	97.10	6	3,678	0.16%
2023/07/31	2	110.25	0	0.00	110.50	2	3,486	0.06%
2023/07/28	1.5	111.17	4	111.75	111.50	-2.5	3,377	-0.07%
2023/07/27	1	109.00	1	112.00	111.50	0	3,290	0.00%
2023/07/26	1	108.00	2	109.50	110.00	-1	3,192	-0.03%
2023/07/25	1	109.00	0	0.00	110.00	1	3,127	0.03%
2023/07/24	0	0.00	1	111.00	111.00	-1	3,103	-0.03%
2023/07/20	0	0.00	5	108.50	110.50	-5	3,045	-0.16%
2023/07/19	5	111.50	0	0.00	111.00	5	3,022	0.17%
2023/07/18	4	110.75	0	0.00	112.00	4	2,989	0.13%
2023/07/17	3	110.00	0	0.00	111.50	3	2,941	0.10%
2023/07/10	1	104.50	0	0.00	105.00	1	2,867	0.03%
2023/07/07	400	104.08	0	0.00	104.00	400	2,860	13.98%	大買/鉅額交易
2023/07/06	269.2	105.70	1	105.50	105.50	268.2	2,840	9.44%	大買/鉅額交易
2023/06/28	1	103.50	0	0.00	103.50	1	2,874	0.03%
2023/06/27	5.1	104.30	0	0.00	104.50	5.1	2,853	0.18%
2023/06/26	1	103.50	15	104.00	105.00	-14	2,828	-0.49%
2023/06/21	15.3	102.99	0	0.00	103.50	15.3	2,801	0.54%
2023/06/20	1.5	102.50	1	102.50	103.00	0.5	2,771	0.02%
2023/06/19	1	102.00	0	0.00	102.00	1	2,740	0.04%
2023/06/16	1	103.00	9	104.50	104.50	-8	2,679	-0.30%
2023/06/15	0	0.00	1	102.50	103.00	-1	2,574	-0.04%
2023/06/14	0	0.00	4	101.50	101.50	-4	2,596	-0.15%
2023/06/13	1	101.00	0	0.00	101.00	1	2,592	0.04%
2023/06/07	0	0.00	209	100.12	101.00	-209	2,522	-8.29%	大賣/鉅額交易
2023/06/02	0	0.00	202	100.91	101.50	-202	2,487	-8.12%	大賣/鉅額交易
2023/06/01	0	0.00	300	99.54	99.90	-300	2,471	-12.14%	大賣/鉅額交易
2023/05/31	1	98.70	2	99.10	99.90	-1	2,455	-0.04%
2023/05/30	1	99.20	1	99.20	99.30	0	2,426	0.00%
2023/05/29	3	99.07	0	0.00	98.70	3	2,396	0.13%
2023/05/26	0	0.00	5	97.16	98.00	-5	2,361	-0.21%
2023/05/23	1	93.80	0	0.00	94.20	1	2,275	0.04%
2023/05/22	1	94.50	1	94.20	94.90	0	2,256	0.00%
2023/05/19	0	0.00	5	96.40	96.00	-5	2,250	-0.22%
2023/05/09	1	95.20	0	0.00	94.80	1	2,230	0.04%
2023/05/08	0	0.00	1	95.00	94.50	-1	2,244	-0.04%
2023/05/04	0	0.00	13	93.87	94.10	-13	2,321	-0.56%
2023/05/03	12	92.50	0	0.00	92.50	12	2,432	0.49%
2023/05/02	0	0.00	4	92.53	92.40	-4	2,456	-0.16%
2023/04/28	0	0.00	1	92.60	91.80	-1	2,473	-0.04%
2023/04/27	2	90.00	0	0.00	91.60	2	2,410	0.08%
2023/04/26	1	89.60	0	0.00	90.60	1	2,343	0.04%
2023/04/25	0	0.00	3	91.67	91.80	-3	2,275	-0.13%
2023/04/24	48	90.76	48	90.24	92.00	0	2,207	0.00%
2023/04/21	27	89.92	25	90.56	89.90	2	2,165	0.09%
2023/04/19	1	90.70	3	91.40	90.40	-2	2,138	-0.09%
2023/04/14	0	0.00	2	93.50	93.60	-2	2,086	-0.10%
2023/04/13	0	0.00	3	92.80	92.40	-3	2,062	-0.15%
2023/04/10	450	92.45	6.1	92.66	92.60	444	2,008	22.11%	大買/鉅額交易
2023/04/07	0	0.00	2	92.15	91.60	-2	1,990	-0.10%
2023/04/06	0	0.00	1	92.00	92.00	-1	1,979	-0.05%
2023/03/31	8	91.35	0	0.00	91.00	8	1,940	0.41%
2023/03/30	2	91.40	0	0.00	91.30	2	2,006	0.10%
2023/03/28	0	0.00	0.1	90.30	90.10	-0.1	2,284	0.00%
2023/03/24	1	90.20	0	0.00	90.40	1	2,646	0.04%
2023/03/23	3	90.37	0	0.00	90.20	3	2,661	0.11%
2023/03/21	0	90.20	0	0.00	89.70	0	2,700	0.00%
2023/03/20	0	89.80	0	0.00	89.70	0	2,723	0.00%
2023/03/17	0	88.90	0	0.00	88.90	0	2,754	0.00%
2023/03/16	2	87.95	0	0.00	87.40	2	2,741	0.07%
2023/03/13	0	0.00	0.1	89.40	90.30	-0.1	2,790	0.00%
2023/03/08	1	90.80	5	90.50	90.90	-4	2,818	-0.14%
2023/03/07	0	0.00	5	89.56	91.20	-5	2,811	-0.18%
2023/03/06	0	0.00	3	89.50	89.60	-3	2,789	-0.11%
2023/03/03	2	88.65	0	0.00	88.90	2	2,780	0.07%
2023/03/02	2	88.80	0	0.00	89.10	2	2,782	0.07%
2023/02/24	2	88.40	0	0.00	88.10	2	2,786	0.07%
2023/02/09	0	0.00	1.1	88.15	88.00	-1.1	3,008	-0.04%
2023/02/08	0	0.00	0.1	87.80	88.20	-0.1	3,016	0.00%
2023/02/07	4	87.65	0	0.00	87.40	4	3,020	0.13%
2023/02/06	1	88.40	10.1	88.30	87.40	-9.1	3,045	-0.30%
2023/02/03	0	0.00	0	87.60	88.80	0	3,054	0.00%
2023/02/01	0	87.00	0	0.00	86.80	0	3,055	0.00%
2023/01/31	0	0.00	2	83.10	83.50	-2	2,946	-0.07%
2023/01/12	1	80.90	1	80.50	80.50	0	2,998	0.00%
2023/01/09	0.1	81.00	0	0.00	81.60	0.1	3,078	0.00%
2023/01/04	1.1	80.56	0	0.00	79.80	1.1	3,201	0.03%
2022/12/29	0	0.00	1	80.30	80.30	-1	3,269	-0.03%
2022/12/27	0	0.00	3	81.63	81.50	-3	3,304	-0.09%
2022/12/23	1	80.60	0	0.00	81.30	1	3,325	0.03%
2022/12/21	8	79.19	0	0.00	79.70	8	3,251	0.25%
2022/12/20	3	79.80	2	80.00	79.70	1	3,115	0.03%
2022/12/19	17	81.23	15	81.20	79.80	2	2,961	0.07%
2022/12/16	51	83.11	52	83.55	82.10	-1	2,776	-0.04%
2022/12/15	1	83.40	0	0.00	83.70	1	2,615	0.04%
2022/12/09	1	82.80	0	0.00	82.60	1	2,625	0.04%
2022/12/06	0	0.00	24	84.93	84.30	-24	2,569	-0.93%
2022/12/05	0	0.00	10	86.60	85.10	-10	2,547	-0.39%
2022/12/02	2	85.70	1	85.60	86.20	1	2,509	0.04%
2022/11/30	7	82.97	0	0.00	83.60	7	2,497	0.28%
2022/11/29	4	82.27	0	0.00	82.30	4	2,512	0.16%
2022/11/28	5	82.56	0	0.00	82.60	5	2,506	0.20%
2022/11/25	12	83.45	0	0.00	83.10	12	2,513	0.48%
2022/11/22	0	0.00	1	81.80	83.00	-1	2,507	-0.04%
2022/11/18	1	83.00	2	82.80	82.70	-1	2,496	-0.04%
2022/11/17	0	0.00	1	82.10	82.40	-1	2,474	-0.04%
2022/11/16	1	81.60	0	0.00	82.20	1	2,459	0.04%
2022/11/14	0	0.00	0.2	80.25	80.80	-0.2	2,416	-0.01%
2022/11/11	0	0.00	2	80.10	79.60	-2	2,387	-0.08%
2022/11/09	0	0.00	1	77.90	78.10	-1	2,339	-0.04%
2022/11/07	0.1	76.80	0	0.00	77.20	0.1	2,299	0.00%
2022/11/04	1	74.20	1	74.90	75.00	0	2,265	0.00%
2022/11/03	0	0.00	700	73.98	74.00	-700	2,255	-31.04%	大賣/鉅額交易
2022/10/24	0	0.00	4	72.90	72.40	-4	2,160	-0.19%
2022/10/21	1	71.70	10	71.74	71.50	-9	2,221	-0.41%
2022/10/20	0.2	70.30	0	0.00	71.60	0.2	2,251	0.01%
2022/10/19	0	0.00	500	71.41	71.00	-500	2,258	-22.14%	大賣/鉅額交易
2022/10/18	2	70.95	0	0.00	71.80	2	2,228	0.09%
2022/10/17	3	70.70	1	70.80	71.30	2	2,235	0.09%
2022/10/14	4	70.83	1	71.80	71.80	3	2,240	0.13%
2022/10/12	5.2	70.50	1	70.00	70.00	4.2	2,256	0.19%
2022/10/11	15	74.16	500	73.68	73.00	-485	2,244	-21.61%	大賣/鉅額交易
2022/10/07	3	77.20	0	0.00	77.10	3	2,213	0.14%
2022/10/04	2	78.40	1	78.40	78.40	1	2,180	0.05%
2022/10/03	1	75.60	0	0.00	76.60	1	2,174	0.05%
2022/09/23	0	0.00	2	80.20	80.20	-2	2,185	-0.09%
2022/09/22	1	79.10	0	0.00	80.50	1	2,246	0.04%
2022/09/21	1	80.00	0	0.00	80.40	1	2,236	0.04%
2022/09/19	0.4	80.65	0	0.00	80.10	0.4	2,214	0.02%
2022/09/16	0	0.00	1	79.90	81.50	-1	2,229	-0.04%
2022/09/15	1	80.80	0	0.00	80.70	1	2,183	0.05%
2022/09/13	1	82.30	0	0.00	82.30	1	2,163	0.05%
2022/09/08	1	81.20	0	0.00	81.50	1	2,256	0.04%
2022/09/06	3	81.73	0	0.00	82.30	3	2,260	0.13%
2022/09/05	1	83.40	0	0.00	82.60	1	2,256	0.04%
2022/09/02	0	0.00	2	84.50	84.40	-2	2,240	-0.09%
2022/09/01	1	84.50	0	0.00	84.80	1	2,245	0.04%
2022/08/30	1	85.20	0	0.00	85.50	1	2,274	0.04%
2022/08/29	1	85.40	0	0.00	85.10	1	2,278	0.04%
2022/08/24	0.4	86.66	0	0.00	86.80	0.4	2,289	0.02%
2022/08/22	0	0.00	3	87.80	87.90	-3	2,317	-0.13%
2022/08/17	1	86.30	0	0.00	86.90	1	2,354	0.04%
2022/08/16	17	86.76	17	87.21	87.00	0	2,351	0.00%
2022/08/15	2	87.20	0	0.00	87.00	2	2,350	0.09%
2022/08/12	2	86.55	0	0.00	87.20	2	2,345	0.09%
2022/08/10	1	86.00	0	0.00	85.50	1	2,363	0.04%
2022/08/02	12	84.80	12	84.70	84.70	0	2,367	0.00%
2022/08/01	1	84.60	0	0.00	84.80	1	2,323	0.04%
2022/07/19	22	92.53	22	92.44	92.30	0	2,134	0.00%
2022/07/14	0.1	86.30	0	0.00	86.80	0.1	2,096	0.00%
2022/07/05	0	0.00	1	85.20	85.60	-1	2,052	-0.05%
2022/07/01	1	89.00	1	88.20	87.70	0	2,062	0.00%
2022/06/30	0	90.38	0	0.00	87.80	0	2,073	0.00%
2022/06/21	0	0.00	1	95.50	95.70	-1	2,143	-0.05%
2022/06/20	0	0.00	1	94.40	94.40	-1	2,173	-0.05%
2022/06/17	3	94.50	1	95.00	95.70	2	2,170	0.09%
2022/06/16	0.1	97.50	0	0.00	97.50	0.1	2,108	0.00%
2022/06/14	2	97.75	0	0.00	98.60	2	2,219	0.09%
2022/05/31	0	0.00	1	97.40	97.90	-1	2,481	-0.04%
2022/05/27	0	0.00	5	97.46	97.10	-5	2,514	-0.20%
2022/05/26	0	0.00	1	97.00	97.10	-1	2,510	-0.04%
2022/05/25	1	96.30	10	96.02	96.00	-9	2,528	-0.36%
2022/05/24	0	0.00	18	96.17	96.20	-18	2,594	-0.69%
2022/05/23	4	96.58	8	96.40	96.40	-4	2,621	-0.15%
2022/05/19	0	0.00	2	95.45	95.80	-2	2,720	-0.07%
2022/05/12	0	0.00	4	93.20	93.50	-4	2,865	-0.14%
2022/05/10	1	92.70	1	93.30	93.50	0	2,960	0.00%
2022/04/27	5	94.60	4	94.20	95.80	1	3,311	0.03%
2022/04/26	0	0.00	10	92.96	94.50	-10	3,281	-0.30%
2022/04/22	0	0.00	1	94.40	94.00	-1	3,299	-0.03%
2022/04/20	1	94.00	0	0.00	94.00	1	3,339	0.03%
2022/04/18	4	92.75	0	0.00	93.10	4	3,402	0.12%
2022/04/15	4	93.00	0	0.00	93.20	4	3,443	0.12%
2022/04/14	2	93.50	0	0.00	93.70	2	3,506	0.06%
2022/04/12	4	92.90	1	93.00	92.60	3	3,657	0.08%
2022/04/11	4	93.40	0	0.00	93.70	4	3,661	0.11%
2022/04/07	1	94.90	1	94.50	94.20	0	3,746	0.00%
2022/04/06	5	94.88	0	0.00	95.10	5	3,745	0.13%
2022/03/30	1	95.50	0	0.00	95.30	1	3,766	0.03%
2022/03/24	5.1	95.62	0	0.00	95.50	5.1	3,772	0.14%
2022/03/23	2	96.85	0.2	97.20	96.60	1.8	3,792	0.05%
2022/03/22	0	97.60	0	0.00	97.40	0	3,792	0.00%
2022/03/21	1	98.00	0	0.00	97.80	1	3,825	0.03%
2022/03/18	1	96.50	1	97.60	98.30	0	3,866	0.00%
2022/03/16	6	94.80	0	0.00	94.80	6	3,843	0.16%
2022/03/14	0	0.00	4	97.35	97.80	-4	3,862	-0.10%
2022/03/08	0	0.00	2	93.60	93.20	-2	4,193	-0.05%
2022/03/07	1	94.90	0	0.00	94.90	1	4,237	0.02%
2022/03/04	0	0.00	1.3	97.48	97.20	-1.3	5,406	-0.02%
2022/03/03	0	0.00	5	96.64	97.30	-5	5,429	-0.09%
2022/03/01	0	0.00	2	95.10	95.40	-2	5,451	-0.04%
2022/02/25	1	93.50	1	93.50	94.20	0	5,473	0.00%
2022/02/24	2.1	93.39	4	93.90	92.70	-1.9	5,465	-0.03%
2022/02/23	1	94.80	0	0.00	94.90	1	5,445	0.02%
2022/02/22	6	94.98	0	0.00	95.00	6	5,494	0.11%
2022/02/21	2	95.95	1	96.00	96.10	1	5,483	0.02%
2022/02/17	1	97.60	4	97.20	97.40	-3	5,567	-0.05%
2022/02/16	1	95.80	0	0.00	95.80	1	5,582	0.02%
2022/02/15	2	95.20	0	0.00	95.50	2	5,621	0.04%
2022/02/14	3	95.20	1	95.00	95.30	2	5,622	0.04%
2022/02/11	5.2	96.57	0	0.00	96.20	5.2	5,588	0.09%
2022/02/10	3	96.80	0	0.00	97.00	3	5,573	0.05%
2022/02/08	2	95.50	0	0.00	95.30	2	5,554	0.04%
2022/02/07	11	95.75	0	0.00	95.40	11	5,493	0.20%
2022/01/26	3	98.07	0	0.00	97.60	3	5,400	0.06%
2022/01/25	0.1	97.90	4	97.95	98.10	-4	5,380	-0.07%
2022/01/24	6	97.63	0	0.00	98.00	6	5,379	0.11%
2022/01/21	0	0.00	6	98.33	98.40	-6	5,428	-0.11%
2022/01/20	1	98.90	1	99.40	99.50	0	5,483	0.00%
2022/01/19	4	98.35	2	98.90	98.50	2	5,572	0.04%
2022/01/18	0.1	99.50	0	0.00	99.20	0.1	5,583	0.00%
2022/01/17	3	98.90	2	98.70	99.20	1	5,574	0.02%
2022/01/14	0	0.00	2	98.70	98.50	-2	5,596	-0.04%
2022/01/12	2	98.70	0	0.00	98.60	2	5,611	0.04%
2022/01/10	4	97.45	2	97.60	98.20	2	5,630	0.04%
2022/01/07	1	97.50	4	97.95	97.20	-3	5,619	-0.05%
2022/01/06	4	98.60	0	0.00	98.50	4	5,569	0.07%
2022/01/05	0	0.00	4	99.15	100.00	-4	5,532	-0.07%
2022/01/04	7	97.94	2	98.45	98.10	5	5,479	0.09%
2022/01/03	1	97.80	11	98.51	98.40	-10	5,459	-0.18%
2021/12/30	5	97.64	0	0.00	97.70	5	5,442	0.09%
2021/12/29	4	99.30	1	99.30	99.10	3	5,378	0.06%
2021/12/27	0	0.00	1	98.50	98.70	-1	5,326	-0.02%
2021/12/24	0	0.00	3	98.13	98.30	-3	5,336	-0.06%
2021/12/23	0	0.00	1	97.90	97.90	-1	5,355	-0.02%
2021/12/22	2.1	97.55	0	0.00	97.50	2.1	5,461	0.04%
2021/12/21	0	0.00	5	97.09	97.60	-5	5,453	-0.09%
2021/12/20	0	0.00	2	96.50	96.40	-2	5,459	-0.04%
2021/12/17	3	96.13	0	0.00	96.20	3	5,494	0.05%
2021/12/16	0	0.00	1	97.30	97.00	-1	5,438	-0.02%
2021/12/14	0	0.00	7	96.79	96.30	-7	5,465	-0.13%
2021/12/13	0	0.00	8	97.19	97.30	-8	5,457	-0.15%
2021/12/10	7	95.80	0	0.00	96.70	7	5,464	0.13%
2021/12/09	0	0.00	2	97.20	97.20	-2	5,420	-0.04%
2021/12/07	0	0.00	20	96.53	96.90	-20	5,346	-0.37%
2021/12/06	5	96.70	2	96.40	96.80	3	5,319	0.06%
2021/12/03	24	97.10	0	0.00	96.20	24	5,296	0.45%
2021/12/02	7	98.37	0	0.00	98.10	7	5,079	0.14%
2021/12/01	2	98.80	0.1	100.00	99.10	1.9	4,996	0.04%
2021/11/30	1.3	99.36	0	0.00	99.10	1.3	4,908	0.03%
2021/11/29	1	97.20	4	96.65	97.20	-3	3,692	-0.08%
2021/11/26	4	97.55	0	0.00	97.40	4	3,653	0.11%
2021/11/24	5	98.70	3	98.90	98.70	2	3,635	0.06%
2021/11/23	3	99.10	13	99.27	99.10	-10	3,614	-0.28%
2021/11/22	0	0.00	0	100.00	99.20	0	3,617	0.00%
2021/11/19	4	99.10	3	98.70	98.60	1	3,560	0.03%
2021/11/18	8	99.63	0	0.00	99.50	8	3,505	0.23%
2021/11/17	9.1	100.30	12	99.81	101.00	-2.9	3,460	-0.08%
2021/11/16	4	98.60	4	98.30	98.00	0	3,406	0.00%
2021/11/15	2	99.80	0	0.00	99.30	2	3,356	0.06%
2021/11/12	16	97.28	2	97.00	98.00	14	3,335	0.42%
2021/11/11	5	98.04	0	0.00	97.50	5	3,316	0.15%
2021/11/10	4	98.13	1	98.20	98.10	3	3,336	0.09%
2021/11/09	0	0.00	1	97.20	97.90	-1	3,389	-0.03%
2021/11/08	1	97.20	1	97.60	97.00	0	3,386	0.00%
2021/11/05	4	96.60	0	0.00	96.70	4	3,384	0.12%
2021/11/03	2	96.05	0	0.00	96.80	2	3,380	0.06%
2021/11/02	1	97.00	1	96.80	96.20	0	3,382	0.00%
2021/11/01	2	97.25	2	97.00	97.30	0	3,396	0.00%
2021/10/29	4	98.18	0	0.00	97.40	4	3,410	0.12%
2021/10/28	5	99.54	6	100.00	100.00	-1	3,408	-0.03%
2021/10/27	0	0.00	8	97.91	98.70	-8	3,358	-0.24%
2021/10/26	7	94.70	4	95.30	95.30	3	3,409	0.09%
2021/10/25	2	94.25	1	94.00	94.30	1	3,452	0.03%
2021/10/22	1	95.70	0	0.00	94.50	1	3,523	0.03%
2021/10/21	5	95.80	0	0.00	95.00	5	3,519	0.14%
2021/10/19	1	96.30	0	0.00	96.60	1	3,420	0.03%
2021/10/14	2	95.90	0	0.00	96.10	2	3,363	0.06%
2021/10/12	1	98.40	0.1	98.60	97.60	1	3,336	0.03%
2021/10/06	0	0.00	1	101.50	100.00	-1	3,396	-0.03%
2021/10/05	0	0.00	3	101.33	102.00	-3	3,380	-0.09%
2021/10/04	0	0.00	2	101.00	100.50	-2	3,410	-0.06%
2021/09/30	1	104.00	3	104.00	104.50	-2	3,418	-0.06%
2021/09/29	3	103.50	5	103.40	103.00	-2	3,392	-0.06%
2021/09/27	0	0.00	1	107.50	106.50	-1	3,297	-0.03%
2021/09/23	5.1	106.79	2	106.00	106.00	3.1	3,207	0.10%
2021/09/22	3	105.17	0	0.00	105.00	3	3,187	0.09%
2021/09/17	6	108.33	1	109.00	108.00	5	3,120	0.16%
2021/09/13	6	110.67	2	111.25	109.50	4	3,019	0.13%
2021/09/07	1	109.00	0	0.00	110.00	1	3,012	0.03%
2021/09/06	4	110.25	0	0.00	110.00	4	3,033	0.13%
2021/09/03	0.1	111.90	1	112.50	112.50	-1	3,052	-0.03%
2021/08/31	1	111.00	1	111.00	112.50	0	3,075	0.00%
2021/08/30	0	109.50	4	110.38	111.50	-4	3,069	-0.13%
2021/08/27	0	0.00	2	108.50	108.50	-2	3,059	-0.07%
2021/08/26	9	107.05	8	106.38	107.50	1	3,079	0.03%
2021/08/25	1	108.00	0	0.00	108.00	1	3,080	0.03%
2021/08/24	5	108.00	6	108.42	108.50	-1	3,093	-0.03%
2021/08/23	0	0.00	21	106.52	107.50	-21	3,079	-0.68%
2021/08/20	4	105.25	2	104.00	104.00	2	3,118	0.06%
2021/08/19	7	106.14	6	106.50	106.00	1	3,210	0.03%
2021/08/18	5	105.70	6	106.92	108.50	-1	3,199	-0.03%
2021/08/17	3	108.50	3	107.50	107.50	0	3,212	0.00%
2021/08/16	5	106.90	5	107.40	107.00	0	3,179	0.00%
2021/08/13	6	108.83	5	110.50	109.00	1	3,158	0.03%
2021/08/12	2	109.00	1	109.00	109.50	1	3,127	0.03%
2021/08/11	2	111.00	0	0.00	112.00	2	3,136	0.06%
2021/08/10	1	112.50	0	0.00	113.50	1	3,147	0.03%
2021/08/09	3	113.50	18	113.53	113.50	-15	3,177	-0.47%
2021/08/06	0	113.50	0	0.00	113.00	0	3,216	0.00%
2021/08/05	11	114.14	7	114.57	115.00	4	3,256	0.12%
2021/08/04	2	114.50	0	0.00	114.50	2	3,286	0.06%
2021/08/02	0	0.00	7	111.79	111.50	-7	3,249	-0.22%
2021/07/30	6.1	108.58	0	0.00	110.50	6.1	3,233	0.19%
2021/07/29	4	114.50	2	114.25	115.00	2	3,129	0.06%
2021/07/28	67	114.07	68	111.88	112.50	-1	3,099	-0.03%
2021/07/27	0	0.00	10	112.25	112.50	-10	3,091	-0.32%
2021/07/26	0	0.00	10	111.35	112.00	-10	3,123	-0.32%
2021/07/21	1	110.50	4	111.50	111.00	-3	3,311	-0.09%
2021/07/20	6	110.33	0	0.00	110.00	6	3,375	0.18%
2021/07/19	6	111.00	0	0.00	111.00	6	3,383	0.18%
2021/07/15	2	111.00	4	111.50	111.50	-2	3,434	-0.06%
2021/07/14	0	0.00	10	112.90	111.50	-10	3,445	-0.29%
2021/07/13	7	112.07	3	112.33	112.00	4	3,424	0.12%
2021/07/12	7	111.50	0.1	112.00	112.00	6.9	3,404	0.20%
2021/07/08	0	0.00	9	110.50	111.00	-9	3,429	-0.26%
2021/07/06	0	0.00	1	109.50	109.00	-1	3,464	-0.03%
2021/07/01	4	106.75	1	107.00	107.00	3	3,696	0.08%
2021/06/30	0	0.00	4	106.50	107.50	-4	3,944	-0.10%
2021/06/29	12	107.04	0	0.00	106.50	12	4,004	0.30%
2021/06/28	12	107.08	0	0.00	107.50	12	4,062	0.30%
2021/06/25	2	107.00	0	0.00	106.50	2	4,115	0.05%
2021/06/23	0	0.00	1	108.00	108.50	-1	4,127	-0.02%
2021/06/22	1	106.00	0	0.00	106.00	1	4,124	0.02%
2021/06/21	0	0.00	2	107.75	105.50	-2	4,124	-0.05%
2021/06/18	0	0.00	1	108.00	108.00	-1	4,148	-0.02%
2021/06/17	1	107.00	0	0.00	107.00	1	4,133	0.02%
2021/06/16	0	0.00	2	106.75	106.50	-2	4,191	-0.05%
2021/06/15	0	0.00	1	107.00	107.00	-1	4,225	-0.02%
2021/06/11	1	106.50	0	0.00	108.00	1	4,216	0.02%
2021/06/10	2	104.00	0	0.00	105.50	2	4,222	0.05%
2021/06/09	3	103.50	0	0.00	103.50	3	4,231	0.07%
2021/06/07	2	102.75	1	104.50	104.50	1	4,258	0.02%
2021/06/04	2	105.00	0	0.00	105.00	2	4,248	0.05%
2021/06/02	0	0.00	1	108.00	107.00	-1	4,248	-0.02%
2021/05/31	0	0.00	1	106.50	107.00	-1	4,287	-0.02%
2021/05/26	0	0.00	20	103.88	105.00	-20	4,286	-0.47%
2021/05/25	5	103.00	3	102.00	103.00	2	4,333	0.05%
2021/05/24	1	100.00	1	101.50	100.00	0	4,340	0.00%
2021/05/20	0	0.00	4	102.00	102.00	-4	4,456	-0.09%
2021/05/19	6.1	100.99	1	103.00	101.50	5.1	4,456	0.11%
2021/05/13	0	0.00	2	93.20	97.10	-2	4,421	-0.05%
2021/05/11	5	102.20	7	102.14	100.50	-2	4,344	-0.05%
2021/05/10	1	104.50	13	104.96	105.00	-12	4,330	-0.28%
2021/05/07	1	105.00	9	104.00	105.00	-8	4,431	-0.18%
2021/05/06	1	102.50	1	105.00	102.00	0	4,478	0.00%
2021/05/05	2	102.50	0	0.00	102.50	2	4,631	0.04%
2021/05/04	34	103.57	16	103.69	103.50	18	4,695	0.38%
2021/05/03	11	106.73	4	105.75	106.00	7	4,826	0.15%
2021/04/29	1	111.50	3	112.50	111.50	-2	4,923	-0.04%
2021/04/28	4	112.75	2	113.50	113.50	2	4,926	0.04%
2021/04/27	2	114.50	0	0.00	114.50	2	4,977	0.04%
2021/04/26	2	114.00	18	114.67	116.00	-16	5,175	-0.31%
2021/04/23	15	110.50	5	110.00	111.50	10	5,410	0.18%
2021/04/22	0	0.00	27	111.54	110.50	-27	5,508	-0.49%
2021/04/21	7	111.64	39	111.76	112.00	-32	5,529	-0.58%
2021/04/20	20	112.50	0	0.00	111.50	20	5,565	0.36%
2021/04/19	33	111.06	10	111.50	112.00	23	5,673	0.41%
2021/04/16	16	110.78	8	110.94	111.00	8	5,728	0.14%
2021/04/15	3	109.00	0	0.00	109.00	3	5,755	0.05%
2021/04/14	7	107.57	2	109.00	107.50	5	5,801	0.09%
2021/04/13	0	0.00	10	111.00	109.50	-10	5,814	-0.17%
2021/04/12	28	111.63	0	111.50	112.00	28	5,816	0.48%
2021/04/09	1	110.00	1.2	110.15	111.50	-0.2	5,818	0.00%
2021/04/08	10	111.00	5	112.00	112.00	5	5,785	0.09%
2021/04/07	20	111.63	13	112.38	113.00	7	5,794	0.12%
2021/04/06	10	111.25	41	110.13	112.00	-31	5,665	-0.55%
2021/04/01	2	107.00	12	106.50	105.50	-10	5,442	-0.18%
2021/03/31	2	104.00	1	105.00	105.50	1	5,387	0.02%
2021/03/30	1	103.50	1	103.50	105.00	0	5,332	0.00%
2021/03/29	6	103.00	5	103.50	103.00	1	5,285	0.02%
2021/03/25	2	102.50	1	102.50	103.00	1	5,357	0.02%
2021/03/24	1	102.50	0	0.00	102.50	1	5,388	0.02%
2021/03/23	10	104.00	38	104.30	104.00	-28	5,410	-0.52%
2021/03/22	37	103.74	30	104.33	104.50	7	5,443	0.13%
2021/03/19	5	103.50	10.6	104.03	105.00	-5.6	5,450	-0.10%
2021/03/18	20.1	104.25	6	104.50	104.00	14.1	5,409	0.26%
2021/03/17	0.1	103.00	0	0.00	103.00	0.1	5,479	0.00%
2021/03/16	5.2	102.00	2	102.25	102.50	3.2	5,518	0.06%
2021/03/15	0.2	101.50	0	0.00	101.50	0.2	5,566	0.00%
2021/03/12	6	100.50	0	102.00	100.50	6	5,657	0.11%
2021/03/11	0	0.00	1	101.00	101.50	-1	5,783	-0.02%
2021/03/10	0	0.00	3	100.50	100.00	-3	5,995	-0.05%
2021/03/09	0	0.00	5	99.80	100.00	-5	6,230	-0.08%
2021/03/08	0.1	99.90	15	100.17	100.00	-14.9	6,653	-0.22%
2021/03/05	20	99.48	20	100.00	99.30	0	6,766	0.00%
2021/03/04	0	0.00	201	100.90	101.00	-201	6,948	-2.89%	大賣/鉅額交易
2021/03/03	2	101.00	18	100.28	101.50	-16	6,966	-0.23%
2021/03/02	30	102.23	11	102.05	101.50	19	6,977	0.27%
2021/02/26	22.1	101.50	0	0.00	100.00	22.1	7,032	0.31%
2021/02/25	17	102.76	2	102.50	103.50	15	7,030	0.21%
2021/02/24	1	102.50	21	102.64	103.50	-20	7,056	-0.28%
2021/02/23	2	101.50	29	101.71	102.50	-27	7,042	-0.38%
2021/02/22	16	102.28	11	104.05	101.50	5	7,062	0.07%
2021/02/19	1	102.00	15	101.83	103.00	-14	7,002	-0.20%
2021/02/18	4	101.50	7	101.29	102.50	-3	7,014	-0.04%
2021/02/17	4	101.00	4	101.50	101.50	0	7,042	0.00%
2021/02/05	2	99.50	2	99.90	99.70	0	6,999	0.00%
2021/02/04	12	98.63	0	0.00	99.20	12	6,997	0.17%
2021/02/03	0	0.00	45	99.06	99.60	-45	7,085	-0.64%
2021/02/02	16	99.18	5	99.46	99.00	11	7,148	0.15%
2021/02/01	15	97.09	41	98.00	98.30	-26	7,117	-0.37%
2021/01/29	74	99.26	7	100.14	97.40	67	7,086	0.95%
2021/01/28	8	100.00	14	100.79	99.90	-6	6,993	-0.09%
2021/01/27	56	103.02	118	102.75	101.50	-62	6,936	-0.89%	大賣/
2021/01/26	120	101.26	55	100.01	100.50	65	6,753	0.96%	大買/
2021/01/25	8	104.06	36	104.51	103.50	-28	6,650	-0.42%
2021/01/22	11	103.55	39	103.06	103.50	-28	6,481	-0.43%
2021/01/21	42	100.02	53	100.79	100.00	-11	6,359	-0.17%
2021/01/20	55	100.29	9	99.68	100.00	46	6,338	0.73%
2021/01/19	64	102.28	40.5	103.07	101.50	23.5	6,252	0.38%
2021/01/18	50.5	100.63	88	99.41	102.00	-37.5	6,134	-0.61%
2021/01/15	41	96.76	59	98.89	96.50	-18	6,125	-0.29%
2021/01/14	34	98.07	6	98.50	98.80	28	6,115	0.46%
2021/01/13	41	97.80	1	97.70	98.30	40	6,228	0.64%
2021/01/12	5	97.70	40	97.91	97.80	-35	6,335	-0.55%
2021/01/11	0	0.00	35	96.08	96.90	-35	6,225	-0.56%
2021/01/08	14	95.21	1	95.40	96.00	13	6,170	0.21%
2021/01/07	22	94.98	7	95.79	96.00	15	6,137	0.24%
2021/01/06	6	94.20	1	96.90	94.40	5	6,175	0.08%
2021/01/05	1	94.30	16	95.02	94.70	-15	6,150	-0.24%
2021/01/04	4	94.80	1	94.50	94.60	3	6,208	0.05%
2020/12/31	0	0.00	18	94.87	94.90	-18	6,180	-0.29%
2020/12/30	14	93.99	3	94.53	94.00	11	6,170	0.18%
2020/12/29	13	95.12	12	96.00	94.80	1	6,112	0.02%
2020/12/28	0	0.00	19	94.96	95.80	-19	6,089	-0.31%
2020/12/24	2	94.50	0	0.00	94.90	2	6,107	0.03%
2020/12/23	2	94.10	1	94.20	94.00	1	6,133	0.02%
2020/12/22	1	93.80	2	94.70	93.90	-1	6,165	-0.02%
2020/12/21	62	93.76	0	0.00	94.20	62	6,192	1.00%
2020/12/18	7	96.23	15	96.68	95.90	-8	6,184	-0.13%
2020/12/17	2	96.75	13	96.65	96.90	-11	6,174	-0.18%
2020/12/16	20	95.99	20	96.10	96.00	0	6,156	0.00%
2020/12/15	35	95.95	0	0.00	96.10	35	6,219	0.56%
2020/12/14	13	96.32	0	0.00	96.50	13	6,235	0.21%
2020/12/11	9	97.41	24	97.28	96.10	-15	6,247	-0.24%
2020/12/10	6	98.07	9	99.53	98.70	-3	6,199	-0.05%
2020/12/09	0	0.00	3.2	100.16	100.50	-3.2	6,200	-0.05%
2020/12/08	4.2	99.04	3	99.00	98.80	1.2	6,154	0.02%
2020/12/07	3	101.17	1	101.00	100.50	2	6,073	0.03%
2020/12/04	14	99.96	21	100.76	101.00	-7	5,965	-0.12%
2020/12/03	4	99.33	20	99.29	99.20	-16	5,747	-0.28%
2020/12/02	48	96.28	134	95.89	99.40	-86	5,529	-1.56%	大賣/
2020/12/01	13	92.71	31	92.78	93.00	-18	5,154	-0.35%
2020/11/30	42	90.66	38	91.89	92.00	4	5,069	0.08%
2020/11/27	8	90.53	1	91.10	91.00	7	4,913	0.14%
2020/11/26	5	90.38	18	91.01	91.10	-13	4,953	-0.26%
2020/11/25	47	90.59	24.3	92.09	90.00	22.7	5,031	0.45%
2020/11/24	21	91.29	35	91.87	91.20	-14	4,990	-0.28%
2020/11/23	33	91.27	23	92.03	91.10	10	4,959	0.20%
2020/11/20	7	90.49	38	90.76	90.40	-31	4,909	-0.63%
2020/11/19	23	90.03	0	0.00	89.50	23	4,905	0.47%
2020/11/18	54	90.73	0	0.00	91.00	54	4,886	1.10%
2020/11/17	80	91.29	120	91.50	90.90	-40	4,911	-0.81%	大賣/
2020/11/16	5	91.60	91	91.91	91.70	-86	4,978	-1.73%
2020/11/13	19	89.48	1	89.70	89.80	18	4,991	0.36%
2020/11/12	45	89.77	0	0.00	89.80	45	4,995	0.90%
2020/11/11	13	90.22	29	90.08	90.70	-16	5,019	-0.32%
2020/11/10	1.3	87.96	18	88.32	88.80	-16.7	4,966	-0.34%
2020/11/09	0	0.00	7	87.03	87.00	-7	4,910	-0.14%
2020/11/06	2	85.80	0	0.00	86.00	2	4,974	0.04%
2020/11/05	18	85.96	0	0.00	86.10	18	5,072	0.35%
2020/11/04	5	85.60	38	85.66	85.60	-33	5,170	-0.64%
2020/11/03	0	0.00	4	85.48	85.40	-4	5,243	-0.08%
2020/11/02	5	83.68	1	83.80	83.70	4	5,293	0.08%
2020/10/30	7	84.53	0	0.00	84.40	7	5,342	0.13%
2020/10/28	1	86.30	100	86.28	85.40	-99	5,334	-1.86%
2020/10/27	5	85.70	9	86.63	87.00	-4	5,367	-0.07%
2020/10/26	58	88.12	22	89.09	86.10	36	5,473	0.66%
2020/10/23	62	86.81	78	86.96	88.00	-16	5,426	-0.29%
2020/10/22	112	83.60	3	82.20	82.50	109	5,286	2.06%	大買/鉅額交易
2020/10/21	49	83.89	0	0.00	83.00	49	5,271	0.93%
2020/10/20	35	86.33	39	85.82	85.60	-4	5,233	-0.08%
2020/10/16	16	88.03	6	88.18	88.00	10	5,478	0.18%
2020/10/15	72	88.75	26	88.25	88.00	46	5,563	0.83%
2020/10/14	10	88.80	61	89.31	89.40	-51	5,583	-0.91%
2020/10/13	0	0.00	2	88.60	88.80	-2	5,560	-0.04%
2020/10/12	3	88.73	17	88.96	89.00	-14	5,595	-0.25%
2020/10/08	6	87.30	4	87.30	87.10	2	5,636	0.04%
2020/10/07	1	86.90	0	0.00	87.00	1	5,684	0.02%
2020/10/06	0	0.00	1	87.00	87.30	-1	5,700	-0.02%
2020/10/05	1	86.00	0	0.00	86.00	1	5,738	0.02%
2020/09/30	0	0.00	1	86.80	86.30	-1	5,805	-0.02%
2020/09/29	9	86.10	0	0.00	85.40	9	5,895	0.15%
2020/09/28	6	84.53	0	0.00	85.30	6	6,017	0.10%
2020/09/25	6	85.38	0	0.00	83.80	6	6,022	0.10%
2020/09/24	3	85.10	1	86.50	85.00	2	6,057	0.03%
2020/09/23	22	87.66	1	87.10	86.30	21	6,115	0.34%
2020/09/22	8	88.18	8	87.80	88.10	0	6,153	0.00%
2020/09/21	5	89.40	0	0.00	89.30	5	6,254	0.08%
2020/09/18	24	89.29	30	89.20	89.50	-6	6,305	-0.10%
2020/09/17	17	89.91	8	90.35	90.20	9	6,231	0.14%
2020/09/16	16	90.01	0	0.00	90.20	16	6,237	0.26%
2020/09/15	0	0.00	6	88.50	89.70	-6	6,242	-0.10%
2020/09/14	1	90.40	1	90.10	89.80	0	6,247	0.00%
2020/09/11	0	0.00	1	88.60	89.00	-1	6,228	-0.02%
2020/09/08	1	87.90	0	0.00	88.10	1	6,160	0.02%
2020/09/07	0	0.00	1	88.00	87.60	-1	6,166	-0.02%
2020/09/04	504	86.08	9	86.27	86.60	495	6,187	8.00%	大買/鉅額交易
2020/09/03	1	87.70	2	89.20	87.70	-1	6,149	-0.02%
2020/09/02	4	88.28	0	0.00	87.00	4	6,144	0.07%
2020/09/01	2	87.25	3	88.57	89.00	-1	6,177	-0.02%
2020/08/28	12	88.30	0	0.00	87.50	12	6,048	0.20%
2020/08/27	0	0.00	6	89.70	88.70	-6	6,065	-0.10%
2020/08/26	0	0.00	5	88.80	89.70	-5	6,100	-0.08%
2020/08/25	6	89.37	1	89.00	88.80	5	6,097	0.08%
2020/08/24	6	87.90	0	0.00	88.50	6	6,200	0.10%
2020/08/20	0	0.00	1	87.20	85.20	-1	6,166	-0.02%
2020/08/19	1	91.70	0	0.00	89.10	1	6,098	0.02%
2020/08/18	0	0.00	2	92.50	92.00	-2	6,036	-0.03%
2020/08/17	1	93.50	1	93.40	92.70	0	6,051	0.00%
2020/08/12	0	0.00	12	92.00	91.80	-12	6,072	-0.20%
2020/08/11	2	93.05	10	94.40	93.20	-8	6,089	-0.13%
2020/08/10	3	96.10	7	95.23	94.10	-4	6,044	-0.07%
2020/08/07	6	98.93	2	97.15	96.70	4	6,012	0.07%
2020/08/06	2	97.05	1	96.90	96.60	1	5,967	0.02%
2020/08/05	1	97.10	0	0.00	97.10	1	5,934	0.02%
2020/08/04	2	97.35	5	97.16	97.00	-3	5,969	-0.05%
2020/07/31	7	98.44	0	0.00	98.20	7	6,090	0.11%
2020/07/30	2	99.70	0	0.00	98.60	2	6,128	0.03%
2020/07/29	1	103.50	0	0.00	103.50	1	6,065	0.02%
2020/07/28	0	0.00	1	106.00	103.00	-1	6,045	-0.02%
2020/07/27	4	104.50	4	103.50	103.00	0	5,973	0.00%
2020/07/24	1	105.00	0	0.00	104.50	1	5,946	0.02%
2020/07/23	5	105.50	1	105.50	107.00	4	5,906	0.07%
2020/07/22	23	106.61	21	106.14	106.00	2	5,851	0.03%
2020/07/21	0	0.00	1.1	111.55	112.50	-1.1	5,679	-0.02%
2020/07/15	1	110.00	1	111.00	110.50	0	6,059	0.00%
2020/07/13	13	112.04	12	112.75	113.50	1	6,018	0.02%
2020/07/10	3	111.50	5	112.50	112.00	-2	6,059	-0.03%
2020/07/08	0.1	110.50	1	110.00	110.50	-0.9	5,995	-0.02%
2020/07/07	1	112.00	3	113.50	112.00	-2	5,946	-0.03%
2020/07/06	10	116.50	10	116.50	116.00	0	5,835	0.00%
2020/07/03	6	114.17	7	115.43	115.50	-1	5,843	-0.02%
2020/07/02	16	110.34	17	111.68	113.50	-1	5,850	-0.02%
2020/06/30	2	106.00	4	105.75	107.00	-2	5,786	-0.03%
2020/06/29	6	103.83	5	102.00	100.50	1	5,734	0.02%
2020/06/24	0	0.00	1	102.50	103.00	-1	5,715	-0.02%
2020/06/23	0	0.00	4	103.13	104.00	-4	5,765	-0.07%
2020/06/22	4	102.50	0	0.00	102.00	4	5,777	0.07%
2020/06/18	1	103.00	0	0.00	103.00	1	5,865	0.02%
2020/06/17	0	0.00	1	103.00	102.00	-1	5,900	-0.02%
2020/06/12	0	0.00	12	97.81	99.20	-12	6,328	-0.19%
2020/06/11	1	100.50	0	0.00	99.40	1	6,411	0.02%
2020/06/10	1	103.00	5	103.50	102.50	-4	6,425	-0.06%
2020/06/09	11	103.95	1	103.50	103.00	10	6,496	0.15%
2020/06/08	10	103.25	3	104.33	104.50	7	6,554	0.11%
2020/06/02	2	102.00	3	101.83	101.50	-1	6,456	-0.02%
2020/06/01	1	98.30	2	100.50	100.50	-1	6,435	-0.02%
2020/05/29	3	96.80	0	0.00	97.00	3	6,421	0.05%
2020/05/27	3	99.13	2	98.90	99.00	1	6,318	0.02%
2020/05/26	3	98.73	1	99.00	98.50	2	6,354	0.03%
2020/05/25	6	96.97	6	98.60	98.60	0	6,390	0.00%
2020/05/21	1	99.80	1	98.90	98.70	0	6,432	0.00%
2020/05/20	1	98.50	0	0.00	98.80	1	6,377	0.02%
2020/05/18	1	99.60	2	99.05	98.60	-1	6,384	-0.02%
2020/05/15	1	101.50	1	103.50	102.50	0	6,329	0.00%
2020/05/14	2	106.25	7	104.14	104.00	-5	6,287	-0.08%
2020/05/13	1	105.50	3	105.50	107.50	-2	6,306	-0.03%
2020/05/12	3	105.00	2	103.00	104.00	1	6,333	0.02%
2020/05/11	7	105.00	7	105.29	103.50	0	6,454	0.00%
2020/05/07	19	101.34	1	102.00	101.00	18	6,303	0.29%
2020/05/06	3	100.27	1	102.00	103.00	2	6,247	0.03%
2020/05/05	0	0.00	1	100.00	99.50	-1	6,182	-0.02%
2020/05/04	2	98.50	2	99.35	99.50	0	6,184	0.00%
2020/04/30	3	99.40	33	100.72	101.00	-30	6,127	-0.49%
2020/04/29	1	97.70	41	99.00	98.30	-40	6,098	-0.66%
2020/04/28	7	97.89	2	97.00	97.20	5	6,130	0.08%
2020/04/27	35	99.52	28	101.14	99.60	7	6,157	0.11%
2020/04/24	33	100.06	8	99.28	98.70	25	6,119	0.41%
2020/04/23	3	100.10	13	100.12	99.80	-10	6,069	-0.16%
2020/04/22	34	95.03	32	95.00	95.90	2	6,037	0.03%
2020/04/21	14	102.50	19	102.39	97.50	-5	6,408	-0.08%
2020/04/20	9	98.13	6	99.73	100.00	3	6,196	0.05%
2020/04/17	4	97.78	1	98.60	97.00	3	6,150	0.05%
2020/04/16	0	0.00	4	95.33	94.20	-4	6,108	-0.07%
2020/04/15	10	92.63	13	93.61	94.30	-3	6,185	-0.05%
2020/04/13	1	90.50	7	91.26	91.10	-6	6,142	-0.10%
2020/04/10	30	93.79	52	91.77	91.40	-22	6,141	-0.36%
2020/04/09	0	0.00	1	90.90	92.50	-1	6,107	-0.02%
2020/04/08	0	0.00	2	91.10	91.50	-2	6,086	-0.03%
2020/04/07	28	90.59	2	91.10	90.40	26	6,052	0.43%
2020/04/06	0	0.00	3	85.60	89.70	-3	5,973	-0.05%
2020/04/01	3	85.20	0	0.00	84.90	3	5,885	0.05%
2020/03/27	1	83.70	1	88.40	83.60	0	5,741	0.00%
2020/03/26	4	82.50	3	83.70	83.20	1	5,706	0.02%
2020/03/25	21	81.32	0	0.00	80.40	21	5,729	0.37%
2020/03/24	5	74.70	3	74.60	75.20	2	5,627	0.04%
2020/03/20	42	73.25	0	0.00	70.60	42	5,584	0.75%
2020/03/18	1	80.20	1	79.20	76.00	0	5,436	0.00%
2020/03/16	0	0.00	39	85.52	85.80	-39	5,367	-0.73%
2020/03/12	1	93.20	31	92.81	91.20	-30	5,259	-0.57%
2020/03/10	1	97.00	0	0.00	98.30	1	5,161	0.02%
2020/03/05	0	0.00	2	106.50	105.00	-2	5,095	-0.04%
2020/03/03	0	0.00	1	104.50	103.50	-1	5,022	-0.02%
2020/03/02	1	102.00	2	98.80	101.50	-1	5,009	-0.02%
2020/02/27	3	105.00	1	101.50	102.00	2	4,983	0.04%
2020/02/26	1	105.00	35	105.64	105.50	-34	4,938	-0.69%
2020/02/25	3	110.33	0	0.00	109.00	3	4,994	0.06%
2020/02/20	26	115.63	0	0.00	114.00	26	4,981	0.52%
2020/02/18	2	112.50	2	112.75	113.00	0	4,941	0.00%
2020/02/17	0	0.00	1	115.00	115.00	-1	4,913	-0.02%
2020/02/14	10	116.75	1	116.00	116.50	9	4,896	0.18%
2020/02/13	64	114.66	1	116.00	113.50	63	4,831	1.30%
2020/02/12	9	113.44	13	113.69	114.50	-4	4,778	-0.08%
2020/02/11	11	110.32	0	0.00	109.50	11	4,630	0.24%
2020/02/10	2	109.00	0	0.00	108.50	2	4,600	0.04%
2020/02/07	3	111.33	4	111.13	110.50	-1	4,640	-0.02%
2020/02/06	4	110.88	2	110.75	110.50	2	4,709	0.04%
2020/02/05	0	0.00	3	110.00	110.00	-3	4,727	-0.06%
2020/02/04	2	106.00	2	108.00	108.50	0	4,676	0.00%
2020/02/03	5	105.00	7	106.36	107.00	-2	4,674	-0.04%
2020/01/30	0	0.00	1	105.00	109.00	-1	4,649	-0.02%
2020/01/20	4	112.50	4.1	111.50	111.50	-0.1	4,565	0.00%
2020/01/17	0	0.00	1	113.00	110.50	-1	4,609	-0.02%
2020/01/16	1	112.00	1	112.50	112.00	0	4,728	0.00%
2020/01/15	4	113.88	6.4	111.42	114.50	-2.4	4,861	-0.05%
2020/01/14	7	103.21	6	103.92	104.50	1	4,343	0.02%
2020/01/13	0	0.00	2	100.50	101.50	-2	4,270	-0.05%
2020/01/10	1.1	99.59	0	0.00	99.70	1.1	4,283	0.03%
2020/01/09	8	100.19	43	101.71	102.50	-35	4,261	-0.82%
2020/01/08	0	0.00	3	97.60	96.90	-3	4,164	-0.07%
2020/01/07	20	95.63	1	96.10	96.10	19	4,158	0.46%
2020/01/06	1	97.10	0	0.00	97.20	1	4,153	0.02%
2020/01/03	3	99.27	0	0.00	98.80	3	4,204	0.07%
2020/01/02	0	0.00	1	99.10	100.00	-1	4,208	-0.02%
2019/12/31	1	99.30	2	99.65	99.80	-1	4,207	-0.02%
2019/12/30	0	0.00	3	101.00	100.50	-3	4,288	-0.07%
2019/12/27	1	101.00	0	0.00	101.00	1	4,378	0.02%
2019/12/26	0	0.00	2	101.50	101.50	-2	4,384	-0.05%
2019/12/23	2	101.50	6	102.50	100.50	-4	4,427	-0.09%
2019/12/20	9	102.22	4	103.13	101.50	5	4,387	0.11%
2019/12/18	5	104.00	7	105.71	105.00	-2	4,336	-0.05%
2019/12/17	29	105.02	29	105.67	105.00	0	4,337	0.00%
2019/12/16	8	103.31	32	103.67	105.00	-24	4,305	-0.56%
2019/12/13	20	101.40	33	101.61	100.50	-13	4,288	-0.30%
2019/12/12	4	99.65	22	99.98	99.80	-18	4,202	-0.43%
2019/12/11	5	97.36	24	98.33	98.10	-19	4,137	-0.46%
2019/12/10	1	96.50	26	97.02	96.50	-25	4,109	-0.61%
2019/12/09	6	95.10	1	95.60	94.50	5	4,106	0.12%
2019/12/06	0	0.00	1	97.80	96.60	-1	4,173	-0.02%
2019/12/05	1	96.20	8	96.31	96.30	-7	4,234	-0.17%
2019/12/04	1	93.90	0	0.00	93.90	1	4,351	0.02%
2019/12/03	0	0.00	2	95.65	95.20	-2	4,389	-0.05%
2019/12/02	4	92.75	1	93.10	93.40	3	4,383	0.07%
2019/11/29	4	94.60	2	94.50	94.10	2	4,389	0.05%
2019/11/26	0	0.00	2	96.80	96.50	-2	4,425	-0.05%
2019/11/25	1	96.80	0	0.00	96.70	1	4,382	0.02%
2019/11/22	6	98.73	21	98.42	97.50	-15	4,401	-0.34%
2019/11/20	2	96.40	18	96.71	97.00	-16	4,230	-0.38%
2019/11/19	0	0.00	1	96.00	95.70	-1	4,202	-0.02%
2019/11/18	0	0.00	16	96.50	96.80	-16	4,191	-0.38%
2019/11/15	2	97.20	22	96.80	96.00	-20	4,205	-0.48%
2019/11/14	0	0.00	1	94.90	94.70	-1	4,156	-0.02%
2019/11/12	0	0.00	13	94.80	94.80	-13	4,142	-0.31%
2019/11/11	0	0.00	15	94.59	94.70	-15	4,126	-0.36%
2019/11/06	0	0.00	0.1	94.70	94.70	-0.1	4,092	0.00%
2019/11/04	2	95.20	13	97.90	97.50	-11	3,995	-0.28%
2019/11/01	0	0.00	13	95.00	95.00	-13	3,946	-0.33%
2019/10/31	0	0.00	1	95.00	96.00	-1	3,977	-0.03%
2019/10/30	0	0.00	17	95.06	95.00	-17	4,033	-0.42%
2019/10/29	1	94.90	0	0.00	95.00	1	4,016	0.02%
2019/10/25	0	0.00	11	95.62	95.80	-11	4,048	-0.27%
2019/10/24	0	0.00	2.7	95.74	95.40	-2.7	3,989	-0.07%
2019/10/23	42	94.23	71	94.18	95.50	-29	3,932	-0.74%
2019/10/17	1	87.30	1	87.50	87.50	0	3,843	0.00%
2019/10/16	3	87.93	1	88.00	88.00	2	3,806	0.05%
2019/10/15	2	88.50	1	88.50	88.50	1	3,768	0.03%
2019/10/14	0	0.00	2	88.60	88.50	-2	3,796	-0.05%
2019/10/09	3	88.20	0	0.00	87.30	3	3,760	0.08%
2019/10/08	10	87.90	0	0.00	88.00	10	3,698	0.27%
2019/10/07	0	0.00	1	87.30	87.50	-1	3,680	-0.03%
2019/10/04	0	0.00	1	88.30	86.00	-1	3,702	-0.03%
2019/10/03	1	85.40	0	0.00	85.60	1	3,617	0.03%
2019/10/01	0	0.00	10	88.40	87.50	-10	3,521	-0.28%
2019/09/26	2	88.80	0	0.00	87.40	2	3,467	0.06%
2019/09/23	1	85.40	0	0.00	85.40	1	3,375	0.03%
2019/09/20	0	0.00	5	85.66	85.90	-5	3,396	-0.15%
2019/09/19	2	85.20	2	86.00	86.10	0	3,372	0.00%
2019/09/18	1	87.20	2	87.00	84.70	-1	3,311	-0.03%
2019/09/16	0	0.00	4	84.78	84.50	-4	3,189	-0.13%
2019/09/12	5	84.00	13	84.44	84.50	-8	3,182	-0.25%
2019/09/11	9	83.84	5	84.60	84.20	4	3,186	0.13%
2019/09/10	3	84.20	10	83.75	84.20	-7	3,131	-0.22%
2019/09/09	1	83.00	5	82.74	83.20	-4	3,035	-0.13%
2019/09/06	1	82.10	92	80.92	81.50	-91	2,953	-3.08%
2019/09/05	1	78.30	1	79.00	78.90	0	2,800	0.00%
2019/09/03	2	77.00	1	76.80	77.00	1	2,728	0.04%
2019/08/29	20	73.69	0	0.00	73.90	20	2,654	0.75%
2019/08/28	0	0.00	7	73.60	73.80	-7	2,660	-0.26%
2019/08/27	22	73.38	0	0.00	73.60	22	2,676	0.82%
2019/08/26	0	0.00	1	72.90	73.00	-1	2,649	-0.04%
2019/08/23	2	74.85	2	74.70	75.10	0	2,646	0.00%
2019/08/22	7	74.69	2	74.60	74.80	5	2,647	0.19%
2019/08/21	1	74.20	0	0.00	74.00	1	2,667	0.04%
2019/08/20	2	74.45	1	74.90	74.40	1	2,660	0.04%
2019/08/16	8	72.16	1	72.50	72.00	7	2,679	0.26%
2019/08/15	17	72.14	0	0.00	71.90	17	2,666	0.64%
2019/08/14	7	73.70	0	0.00	73.30	7	2,670	0.26%
2019/08/12	5	73.72	6	73.40	73.80	-1	2,665	-0.04%
2019/08/08	0	0.00	1	74.60	74.40	-1	2,679	-0.04%
2019/08/07	9	74.88	0	0.00	74.40	9	2,670	0.34%
2019/08/02	2	77.60	0	0.00	77.50	2	2,639	0.08%
2019/08/01	36	79.78	1	80.30	79.60	35	2,602	1.34%
2019/07/31	1	84.80	14	85.45	85.60	-13	2,519	-0.52%
2019/07/30	14	84.77	0	0.00	84.70	14	2,446	0.57%
2019/07/29	1	86.20	0	0.00	85.80	1	2,432	0.04%
2019/07/26	6	86.15	0	0.00	86.10	6	2,381	0.25%
2019/07/25	7	87.20	1	86.10	87.00	6	2,353	0.25%
2019/07/24	1	85.70	41	84.17	87.20	-40	2,289	-1.75%
2019/07/22	0	0.00	2	80.20	80.20	-2	2,140	-0.09%
2019/07/19	40	79.56	2	79.95	79.60	38	2,178	1.74%
2019/07/18	2	79.05	0	0.00	78.90	2	2,250	0.09%
2019/07/17	1	79.50	21	79.57	79.40	-20	2,285	-0.88%
2019/07/16	1	79.30	2	79.50	80.50	-1	2,311	-0.04%
2019/07/15	22	78.66	0	0.00	78.30	22	2,275	0.97%
2019/07/12	30	78.82	30	78.28	78.50	0	2,314	0.00%
2019/07/11	0	0.00	40	78.45	78.60	-40	2,341	-1.71%
2019/07/10	1	78.50	0	0.00	79.20	1	2,334	0.04%
2019/07/09	19	76.20	0	0.00	76.40	19	2,323	0.82%
2019/07/08	3	76.73	0	0.00	77.00	3	2,370	0.13%
2019/07/04	10	77.88	7	77.60	77.90	3	2,489	0.12%
2019/07/03	15	78.03	0	0.00	78.10	15	2,504	0.60%
2019/07/02	0	0.00	21	77.90	78.30	-21	2,534	-0.83%
2019/07/01	20	77.14	0	0.00	77.80	20	2,555	0.78%
2019/06/28	0	0.00	1	76.60	76.00	-1	2,586	-0.04%
2019/06/20	0	0.00	1	76.60	76.90	-1	2,791	-0.04%
2019/06/19	0	0.00	20	74.80	75.90	-20	2,827	-0.71%
2019/06/11	0	0.00	1	75.10	75.40	-1	2,988	-0.03%
2019/06/10	0	0.00	11	74.30	75.20	-11	2,995	-0.37%
2019/06/06	1	74.40	1	75.20	74.10	0	3,022	0.00%
2019/06/05	0	0.00	18	75.00	74.70	-18	3,018	-0.60%
2019/06/04	0	0.00	16	75.00	74.60	-16	3,029	-0.53%
2019/06/03	0	0.00	14	74.20	74.60	-14	3,039	-0.46%
2019/05/31	0	0.00	12	73.00	74.30	-12	3,040	-0.39%
2019/05/30	0	0.00	10	72.00	72.40	-10	3,046	-0.33%
2019/05/24	0	0.00	1	72.90	73.00	-1	3,144	-0.03%
2019/05/23	1	73.80	0	0.00	74.00	1	3,150	0.03%
2019/05/20	1	74.00	0	0.00	74.30	1	3,226	0.03%
2019/05/13	0	0.00	30	75.23	74.40	-30	3,433	-0.87%
2019/05/10	0	0.00	5	76.36	76.00	-5	3,530	-0.14%
2019/05/09	4	77.23	39	76.62	76.50	-35	3,539	-0.99%
2019/05/07	3	76.63	0	0.00	77.30	3	3,557	0.08%
2019/05/06	9	76.01	0	0.00	75.80	9	3,589	0.25%
2019/05/03	0.1	77.20	11	76.90	77.60	-10.9	3,555	-0.31%
2019/05/02	0	0.00	1	77.20	77.00	-1	3,539	-0.03%
2019/04/30	0	0.00	8	76.90	77.00	-8	3,525	-0.23%
2019/04/29	1	76.00	8	76.14	76.00	-7	3,505	-0.20%
2019/04/26	0	0.00	1	76.00	76.00	-1	3,504	-0.03%
2019/04/25	1	75.60	0	0.00	75.60	1	3,494	0.03%
2019/04/24	0	0.00	1	73.90	74.20	-1	3,478	-0.03%
2019/04/23	0	0.00	1	75.00	75.00	-1	3,425	-0.03%
2019/04/19	1	75.20	2	74.80	74.80	-1	3,381	-0.03%
2019/04/18	0	0.00	7	74.79	74.40	-7	3,377	-0.21%
2019/04/16	6	74.30	6	75.07	75.40	0	3,338	0.00%
2019/04/11	2	73.75	2	74.00	74.00	0	3,281	0.00%
2019/04/10	33	75.02	0	0.00	75.00	33	3,213	1.03%
2019/04/09	14	75.65	14	76.04	76.40	0	3,145	0.00%
2019/04/08	7	76.26	11	76.65	76.60	-4	3,144	-0.13%
2019/04/03	1	75.00	31	75.30	76.00	-30	3,104	-0.97%
2019/04/02	19	74.91	1	76.30	75.20	18	3,071	0.59%
2019/04/01	1	74.70	7	75.26	75.10	-6	3,013	-0.20%
2019/03/28	0	0.00	18	72.12	71.80	-18	2,862	-0.63%
2019/03/27	6	71.47	2	72.05	72.00	4	2,841	0.14%
2019/03/25	0	0.00	1	72.00	72.00	-1	2,855	-0.04%
2019/03/22	2	73.05	0	0.00	73.10	2	2,854	0.07%
2019/03/21	1	72.20	0	0.00	72.30	1	2,892	0.03%
2019/03/20	42	71.95	0	0.00	71.80	42	2,887	1.45%
2019/03/18	0	0.00	10	71.85	72.40	-10	2,845	-0.35%
2019/03/15	6	71.70	25	70.72	71.60	-19	2,829	-0.67%
2019/03/14	0	0.00	16	70.45	70.20	-16	2,759	-0.58%
2019/03/13	6	70.18	0	0.00	70.50	6	2,762	0.22%
2019/03/12	5	69.90	1	69.90	70.10	4	2,762	0.14%
2019/03/11	9	69.96	8	70.10	70.00	1	2,762	0.04%
2019/03/08	14	70.29	0	0.00	70.40	14	2,784	0.50%
2019/03/07	25	71.14	0	0.00	71.10	25	2,805	0.89%
2019/03/06	1	72.10	0	0.00	72.10	1	2,835	0.04%
2019/03/05	0	0.00	16	71.22	71.40	-16	2,849	-0.56%
2019/03/04	7	71.69	5	71.30	71.70	2	2,860	0.07%
2019/02/27	15	71.40	30	71.36	71.60	-15	2,855	-0.53%
2019/02/22	20	71.15	0	0.00	71.60	20	2,715	0.74%
2019/02/21	13	71.12	0	0.00	71.60	13	2,700	0.48%
2019/02/20	1	71.80	0	0.00	71.90	1	2,679	0.04%
2019/02/19	0	0.00	3	70.30	71.10	-3	2,642	-0.11%
2019/02/18	3	70.40	0	0.00	70.00	3	2,609	0.11%
2019/02/15	0	0.00	1	69.90	70.00	-1	2,571	-0.04%
2019/02/14	26	70.08	2	70.00	69.50	24	2,543	0.94%
2019/02/11	3	67.87	0	0.00	67.70	3	2,410	0.12%
2019/01/25	0	0.00	8	69.68	70.20	-8	2,288	-0.35%
2019/01/24	3	68.90	1	69.00	68.60	2	2,274	0.09%
2019/01/22	1	67.80	0	0.00	68.50	1	2,403	0.04%
2019/01/16	0	0.00	1	68.50	69.00	-1	2,565	-0.04%
2018/12/27	1	66.00	0	0.00	66.20	1	2,845	0.04%
2018/12/26	1	66.50	0	0.00	66.40	1	2,839	0.04%
2018/12/20	3	65.53	0	0.00	65.50	3	2,865	0.10%
2018/12/18	2	66.40	0	0.00	65.60	2	2,841	0.07%
2018/12/17	2	67.35	1	66.80	67.00	1	2,831	0.04%
2018/12/14	1	68.80	0	0.00	67.70	1	2,822	0.04%
2018/12/13	1	70.30	0	0.00	70.70	1	2,718	0.04%
2018/12/12	0	70.60	0	0.00	70.40	0	2,702	0.00%
2018/12/11	5	69.60	0	0.00	68.90	5	2,688	0.19%
2018/12/10	1	70.20	0	0.00	70.10	1	2,682	0.04%
2018/12/06	1	71.00	0	0.00	70.30	1	2,677	0.04%
2018/12/05	1	73.30	0	0.00	73.10	1	2,647	0.04%
2018/11/30	4	73.40	0	0.00	72.30	4	2,592	0.15%
2018/11/22	5	69.70	0	0.00	69.50	5	2,493	0.20%
2018/11/14	0.3	69.30	0	0.00	69.00	0.3	2,499	0.01%
2018/11/13	0	0.00	24	68.50	68.50	-24	2,502	-0.96%
2018/11/08	10	68.40	0	0.00	68.10	10	2,450	0.41%
2018/11/06	200	67.49	0	0.00	67.10	200	2,419	8.27%	大買/鉅額交易
2018/11/05	2	69.00	0	0.00	68.80	2	2,384	0.08%
2018/11/02	0	0.00	5	68.68	69.20	-5	2,373	-0.21%
2018/11/01	3.4	67.81	8	68.28	67.50	-4.6	2,352	-0.20%
2018/10/29	0	0.00	1	65.10	65.60	-1	2,181	-0.05%
2018/10/26	8	67.49	0	0.00	66.40	8	2,139	0.37%
2018/10/25	6	67.87	4	68.40	67.90	2	2,109	0.09%
2018/10/16	0	0.00	1	69.80	69.50	-1	2,256	-0.04%
2018/10/08	1	78.80	0	0.00	77.60	1	2,036	0.05%
2018/10/05	0	0.00	1	81.00	79.70	-1	2,019	-0.05%
2018/10/03	1	82.10	1	82.10	82.30	0	1,997	0.00%
2018/10/02	2	82.40	0	0.00	82.00	2	2,016	0.10%
2018/09/25	1	83.40	2	83.45	83.70	-1	2,124	-0.05%
2018/09/21	1	83.20	0	0.00	82.90	1	2,115	0.05%
2018/09/17	0	0.00	1	85.70	85.70	-1	2,166	-0.05%
2018/09/12	1	84.30	0	0.00	84.20	1	2,292	0.04%
2018/08/31	1	88.20	1	89.80	91.10	0	2,326	0.00%
2018/08/30	0	0.00	1	89.90	89.90	-1	2,282	-0.04%
2018/08/28	1	87.80	0	0.00	88.90	1	2,339	0.04%
2018/08/22	0	0.00	1	86.40	85.80	-1	2,393	-0.04%
2018/08/16	1	84.90	0	0.00	85.20	1	2,391	0.04%
2018/08/14	0	0.00	2	85.00	86.70	-2	2,417	-0.08%
2018/08/13	1	84.20	0	0.00	84.70	1	2,421	0.04%
2018/08/02	0	0.00	5	87.20	87.70	-5	2,491	-0.20%
2018/08/01	0	0.00	29	87.32	87.60	-29	2,501	-1.16%
2018/07/26	3	90.00	2	91.20	90.00	1	2,432	0.04%
2018/07/25	34	90.64	1	90.20	90.00	33	2,377	1.39%
2018/07/24	1	88.00	0	0.00	88.00	1	2,217	0.05%
2018/07/23	0	0.00	1	88.50	88.10	-1	2,208	-0.05%
2018/07/20	1	87.00	0	0.00	87.00	1	2,271	0.04%
2018/07/18	0	0.00	3	88.37	88.30	-3	2,357	-0.13%
2018/07/17	10	88.27	12	87.25	86.80	-2	2,354	-0.08%
2018/07/16	0	0.00	107	87.23	87.30	-107	2,356	-4.54%	大賣/鉅額交易
2018/07/12	0	0.00	150	87.00	87.00	-150	2,381	-6.30%	大賣/鉅額交易
2018/07/11	0	0.00	2	85.05	84.90	-2	2,379	-0.08%
2018/07/06	1	82.50	0	0.00	83.10	1	2,367	0.04%
2018/07/05	5	81.82	0	0.00	81.80	5	2,375	0.21%
2018/07/04	1	84.70	5	84.00	84.40	-4	2,349	-0.17%
2018/07/02	0	0.00	2	87.20	87.00	-2	2,337	-0.09%
2018/06/29	2	86.70	1	87.30	88.50	1	2,326	0.04%
2018/06/28	1	85.80	0	0.00	85.50	1	2,279	0.04%
2018/06/27	0	0.00	3	85.90	86.90	-3	2,268	-0.13%
2018/06/25	0	0.00	1	87.00	86.80	-1	2,247	-0.04%
2018/06/21	3	88.30	0	0.00	87.80	3	2,200	0.14%
2018/06/15	1	90.30	0	0.00	90.30	1	2,147	0.05%
2018/06/13	3	90.67	0	0.00	90.60	3	2,115	0.14%
2018/06/12	1	91.20	0	0.00	91.10	1	2,138	0.05%
2018/06/11	6	92.20	0	0.00	92.00	6	2,146	0.28%
2018/06/07	2	92.50	0	0.00	92.90	2	2,225	0.09%
2018/06/06	0	0.00	5	92.10	93.00	-5	2,230	-0.22%
2018/06/01	0	0.00	1	91.80	91.90	-1	2,114	-0.05%
2018/05/31	0	0.00	1	90.40	89.40	-1	2,105	-0.05%
2018/05/30	1	88.60	0	0.00	88.60	1	2,066	0.05%
2018/05/29	1	90.50	0	0.00	91.20	1	2,071	0.05%
2018/05/23	0	0.00	1	89.60	89.60	-1	2,180	-0.05%
2018/05/22	0	0.00	2	89.10	89.70	-2	2,216	-0.09%
2018/05/17	0	0.00	1	88.40	88.80	-1	2,247	-0.04%
2018/05/15	2	88.50	0	0.00	88.60	2	2,307	0.09%
2018/05/14	0	0.00	1	88.50	88.60	-1	2,368	-0.04%
2018/05/11	1	87.90	2	87.90	87.70	-1	2,383	-0.04%
2018/05/10	1	87.50	0	0.00	88.00	1	2,409	0.04%
2018/05/04	0	0.00	1	86.20	86.10	-1	2,701	-0.04%
2018/04/27	0	0.00	5	85.32	85.80	-5	2,768	-0.18%
2018/04/25	3	87.70	2	87.05	88.90	1	2,678	0.04%
2018/04/24	0	0.00	2	93.40	93.50	-2	2,621	-0.08%
2018/04/20	1	93.60	0	0.00	93.20	1	2,685	0.04%
2018/04/19	0	0.00	1	95.90	96.10	-1	2,691	-0.04%
2018/04/18	0	0.00	1	94.80	94.80	-1	2,750	-0.04%
2018/04/13	1	94.60	0	0.00	94.80	1	2,821	0.04%
2018/04/11	1	95.10	5	94.46	95.00	-4	2,825	-0.14%
2018/04/10	1	94.00	1	92.70	94.00	0	2,798	0.00%
2018/03/29	1	90.50	0	0.00	90.90	1	2,754	0.04%
2018/03/27	0	0.00	1	92.40	92.60	-1	2,724	-0.04%
2018/03/23	3	90.27	0	0.00	90.70	3	2,736	0.11%
2018/03/20	0	0.00	1	94.30	94.30	-1	2,740	-0.04%
2018/03/19	0	0.00	1	93.70	94.00	-1	2,737	-0.04%
2018/03/15	1	94.80	0	0.00	94.80	1	2,721	0.04%
2018/03/13	0	0.00	1	94.70	94.90	-1	2,694	-0.04%
2018/03/12	0	0.00	3	92.73	92.50	-3	2,659	-0.11%
2018/03/09	0	0.00	1	92.00	91.50	-1	2,663	-0.04%
2018/03/02	1	88.20	0	0.00	88.20	1	2,810	0.04%
2018/02/27	3	90.67	1	91.70	90.60	2	2,728	0.07%
2018/02/23	1	90.00	0	0.00	90.60	1	2,696	0.04%
2018/02/22	1	89.30	0	0.00	89.90	1	2,688	0.04%
2018/02/12	1	89.60	0	0.00	89.00	1	2,630	0.04%
2018/02/09	1	88.40	0	0.00	89.20	1	2,631	0.04%
2018/02/06	0	0.00	65	89.55	91.00	-65	2,556	-2.54%
2018/02/05	4	93.53	181	93.15	93.50	-177	2,495	-7.09%	大賣/鉅額交易
2018/02/02	2	94.95	0	0.00	95.20	2	2,477	0.08%
2018/02/01	3	96.00	2	96.90	97.00	1	2,465	0.04%
2018/01/31	11	95.18	66	93.53	94.80	-55	2,358	-2.33%
2018/01/30	20	92.00	30	93.00	92.20	-10	2,223	-0.45%
2018/01/29	193	92.39	14	92.28	92.40	179	2,169	8.25%	大買/鉅額交易
2018/01/26	135	90.33	0	0.00	90.90	135	2,126	6.35%	大買/鉅額交易
2018/01/24	0	0.00	1	88.60	89.70	-1	2,099	-0.05%
2018/01/22	1	89.90	1	90.10	90.30	0	2,079	0.00%
2018/01/19	2	88.60	0	0.00	88.80	2	2,081	0.10%
2018/01/17	1	88.80	0	0.00	89.30	1	2,132	0.05%
2018/01/15	1	89.40	0	0.00	89.60	1	2,102	0.05%
2018/01/09	0	0.00	1	92.00	91.90	-1	2,075	-0.05%
2018/01/03	0	0.00	1	88.90	89.10	-1	2,160	-0.05%
2018/01/02	1	87.40	0	0.00	87.80	1	2,167	0.05%