力致 (3483)-國票-北高雄券商分點個股進出

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
207.0
漲跌
▲3.5
漲幅
+1.72%
成交量
10,453張
產業
上櫃電腦及週邊類股
363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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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
2024/05/31	2.1	210.19	0.1	206.50	207.00	2	5,713	0.04%
2024/05/30	11	201.42	16	203.13	203.50	-5	5,595	-0.09%
2024/05/29	2.1	200.23	5.1	205.31	198.00	-3	5,389	-0.06%
2024/05/28	3	191.83	3	187.83	188.50	0	4,973	0.00%
2024/05/27	2	188.00	3.1	190.76	187.00	-1.1	4,878	-0.02%
2024/05/24	1.2	191.81	3	189.00	188.50	-1.9	4,800	-0.04%
2024/05/23	6	189.68	5	187.90	186.00	1	4,666	0.02%
2024/05/22	21.1	184.59	21	188.45	187.50	0.1	4,434	0.00%
2024/05/21	0	176.50	14	177.54	179.50	-14	4,132	-0.34%
2024/05/20	8.4	173.70	6	175.17	174.00	2.4	3,948	0.06%
2024/05/17	10	164.40	0	0.00	170.00	10	3,739	0.27%
2024/05/16	0	0.00	1	160.50	160.50	-1	3,660	-0.03%
2024/05/13	1	168.00	11	167.18	164.00	-10	4,260	-0.23%
2024/05/10	1	161.00	2	161.25	163.00	-1	4,394	-0.02%
2024/05/09	2	162.00	2	162.50	162.00	0	4,418	0.00%
2024/05/08	12	165.58	5	166.50	165.50	7	4,402	0.16%
2024/05/02	5	163.50	1	165.00	163.00	4	4,535	0.09%
2024/04/30	13	163.08	12	165.25	166.50	1	4,657	0.02%
2024/04/29	1	157.50	6	157.58	160.00	-5	4,554	-0.11%
2024/04/26	10	153.20	6	154.42	154.00	4	4,509	0.09%
2024/04/24	3	146.17	0	0.00	147.50	3	4,483	0.07%
2024/04/19	1	133.50	0	0.00	140.50	1	4,527	0.02%
2024/04/03	1	150.50	0	0.00	152.50	1	4,757	0.02%
2024/03/29	0	0.00	0	154.50	153.00	0	5,043	0.00%
2024/03/27	0	158.50	0	0.00	158.00	0	5,105	0.00%
2024/03/25	6.5	161.50	0	0.00	161.00	6.5	5,076	0.13%
2024/03/15	1	146.00	0	0.00	146.00	1	4,996	0.02%
2024/03/08	0	0.00	1	159.50	157.50	-1	4,947	-0.02%
2024/03/07	1	164.50	1	164.50	164.00	0	4,979	0.00%
2024/03/06	2	172.25	0	0.00	168.00	2	4,946	0.04%
2024/03/05	0	0.00	1	172.00	171.50	-1	4,725	-0.02%
2024/03/04	1	170.50	1	173.00	169.00	0	4,744	0.00%
2024/03/01	1	170.50	1	173.00	170.50	0	4,736	0.00%
2024/02/26	0	0.00	1	166.00	164.50	-1	5,015	-0.02%
2024/02/23	0	0.00	1	166.00	165.00	-1	5,335	-0.02%
2024/02/22	2	171.00	0	0.00	170.00	2	5,731	0.03%
2024/02/21	3	171.17	0	0.00	169.50	3	5,855	0.05%
2024/02/19	0	0.00	1	171.50	170.50	-1	5,869	-0.02%
2024/02/16	1	180.50	7	176.07	176.00	-6	5,848	-0.10%
2024/02/15	1	181.50	7	179.21	182.50	-6	5,754	-0.10%
2024/02/05	7	173.93	5	172.80	166.00	2	5,645	0.04%
2024/02/02	3	171.50	9	169.67	172.00	-6	5,433	-0.11%
2024/02/01	3	164.17	1	164.50	164.00	2	5,413	0.04%
2024/01/31	3	162.67	2	164.00	163.00	1	5,470	0.02%
2024/01/30	3	166.67	2	167.50	165.00	1	5,479	0.02%
2024/01/29	2	161.00	3	162.17	161.50	-1	5,422	-0.02%
2024/01/26	1	158.50	0	0.00	156.50	1	5,442	0.02%
2024/01/25	1	162.50	0	0.00	162.50	1	5,474	0.02%
2024/01/24	3	166.67	8	167.94	165.00	-5	5,440	-0.09%
2024/01/23	0	0.00	1	165.50	161.50	-1	5,266	-0.02%
2024/01/22	0	0.00	4	159.88	163.50	-4	5,216	-0.08%
2024/01/19	3	157.17	0	0.00	156.00	3	5,153	0.06%
2024/01/18	1	159.00	0	0.00	159.50	1	5,124	0.02%
2024/01/17	2	161.50	1	157.50	158.00	1	5,142	0.02%
2024/01/16	5	160.90	0	0.00	161.00	5	5,166	0.10%
2024/01/15	0	0.00	22	153.82	157.50	-22	5,209	-0.42%
2024/01/12	0	0.00	1	154.50	151.50	-1	5,220	-0.02%
2024/01/11	2	152.50	0	0.00	153.00	2	5,283	0.04%
2024/01/10	3	153.50	2	155.00	151.50	1	5,321	0.02%
2024/01/04	2	161.50	4	161.00	159.00	-2	6,164	-0.03%
2024/01/03	1	164.00	3	163.67	163.50	-2	6,308	-0.03%
2024/01/02	2	161.00	1	162.00	162.00	1	6,414	0.02%
2023/12/29	1	159.00	1	162.00	162.50	0	6,419	0.00%
2023/12/28	22	160.11	3	164.83	160.50	19	6,370	0.30%
2023/12/27	3	158.83	23	158.43	159.00	-20	6,234	-0.32%
2023/12/26	2	152.50	0	151.00	152.50	2	6,193	0.03%
2023/12/25	0	0.00	1	150.00	150.00	-1	6,214	-0.02%
2023/12/22	7	153.57	3	154.33	152.00	4	6,234	0.06%
2023/12/21	2	151.00	5	150.80	151.00	-3	6,247	-0.05%
2023/12/20	1	152.00	2	151.75	152.00	-1	6,256	-0.02%
2023/12/19	3.1	147.51	2.1	145.95	150.50	1	6,254	0.02%
2023/12/18	1	149.50	1	150.50	149.50	0	6,320	0.00%
2023/12/14	3	152.00	0.2	151.50	151.50	2.8	6,347	0.04%
2023/12/13	0	149.50	0	151.00	148.50	0	6,343	0.00%
2023/12/12	2	150.75	1	149.00	149.00	1	6,376	0.02%
2023/12/11	1.2	150.83	0	0.00	150.50	1.2	6,421	0.02%
2023/12/08	4	154.50	3	156.33	155.00	1	6,413	0.02%
2023/12/06	0	0.00	2	161.00	159.00	-2	6,474	-0.03%
2023/12/05	1	158.00	0	0.00	158.00	1	6,813	0.01%
2023/12/04	12	159.00	10	165.00	158.50	2	6,836	0.03%
2023/12/01	5	164.90	1	166.00	165.50	4	6,804	0.06%
2023/11/28	10	162.50	0	0.00	162.50	10	6,876	0.15%
2023/11/24	4	163.38	4	161.25	159.00	0	6,864	0.00%
2023/11/23	29	175.10	19.1	165.51	162.50	10	6,816	0.15%
2023/11/22	13.1	170.86	10	171.30	176.00	3.1	6,667	0.05%
2023/11/21	17	160.06	21	161.17	167.00	-4	6,469	-0.06%
2023/11/20	5	149.20	8	153.56	155.00	-3	6,280	-0.05%
2023/11/17	2	147.75	3	147.67	146.50	-1	6,331	-0.02%
2023/11/16	2	145.50	1	146.96	146.00	1	6,503	0.01%
2023/11/15	3	148.50	4	147.88	145.00	-1	6,902	-0.01%
2023/11/14	4	145.13	1	145.00	145.00	3	7,084	0.04%
2023/11/13	1	142.00	3	145.67	145.00	-2	7,386	-0.03%
2023/11/10	3	142.83	1	143.50	143.00	2	7,681	0.03%
2023/11/09	3	153.67	28	153.54	151.50	-25	7,907	-0.32%
2023/11/08	5	149.50	1	148.50	150.00	4	8,067	0.05%
2023/11/07	1	146.50	0.1	146.00	148.00	0.9	8,241	0.01%
2023/11/03	4	145.75	19	147.63	147.00	-15	9,663	-0.16%
2023/11/02	28	141.86	6	142.26	146.00	22	9,627	0.23%
2023/11/01	2	135.00	0	0.00	136.00	2	9,576	0.02%
2023/10/31	0	0.00	0	136.50	132.00	0	9,595	0.00%
2023/10/27	1	138.50	1	141.50	136.50	0	9,593	0.00%
2023/10/25	0	0.00	1	139.00	143.00	-1	9,617	-0.01%
2023/10/24	1	136.00	2	137.25	138.00	-1	9,593	-0.01%
2023/10/23	2	141.00	2	141.50	137.50	0	9,575	0.00%
2023/10/19	3	144.50	4	147.25	145.50	-1	9,627	-0.01%
2023/10/18	11	146.14	0	0.00	147.00	11	9,612	0.11%
2023/10/17	4	153.47	3	144.00	148.50	1	9,610	0.01%
2023/10/16	2	154.00	5	156.00	153.50	-3	9,779	-0.03%
2023/10/13	24	155.81	27	152.70	153.00	-3	10,092	-0.03%
2023/10/12	6.1	153.11	23	148.80	154.00	-17	9,938	-0.17%
2023/10/11	21	145.90	12	145.00	144.00	9	9,730	0.09%
2023/10/06	12	142.58	5	143.10	141.00	7	9,612	0.07%
2023/10/05	7	141.86	0	0.00	139.50	7	9,489	0.07%
2023/10/04	0	0.00	2	134.50	137.00	-2	9,484	-0.02%
2023/10/02	0	0.00	3	140.17	139.00	-3	9,503	-0.03%
2023/09/28	0	0.00	1	136.50	137.00	-1	9,489	-0.01%
2023/09/27	0	132.00	3	131.67	134.50	-3	9,522	-0.03%
2023/09/26	7	134.79	4	131.63	130.50	3	9,589	0.03%
2023/09/25	0	0.00	4	134.00	134.00	-4	9,676	-0.04%
2023/09/22	5	130.50	0	0.00	132.00	5	9,805	0.05%
2023/09/21	6	125.42	6	126.40	129.00	0	9,794	0.00%
2023/09/20	0	0.00	1	133.00	131.50	-1	9,702	-0.01%
2023/09/19	0	0.00	0.1	132.50	131.50	-0.1	9,769	0.00%
2023/09/18	0	0.00	0	136.50	135.50	0	9,837	0.00%
2023/09/14	2	137.48	0	0.00	139.50	2	10,040	0.02%
2023/09/11	3.1	137.61	3	135.33	133.50	0.1	10,056	0.00%
2023/09/08	10	144.85	13	146.65	142.00	-3	9,998	-0.03%
2023/09/07	0	0.00	0.1	140.50	142.50	-0.1	9,677	0.00%
2023/09/06	5	144.70	1	142.50	142.50	4	9,656	0.04%
2023/09/05	4	143.25	22	141.05	143.50	-18	9,646	-0.19%
2023/08/30	0	0.00	10	136.50	135.00	-10	9,962	-0.10%
2023/08/29	10.1	132.02	0	0.00	134.00	10.1	9,925	0.10%
2023/08/28	2	133.00	0	0.00	133.00	2	9,872	0.02%
2023/08/25	10	139.75	3	139.00	140.00	7	9,703	0.07%
2023/08/24	15	145.90	2.1	144.16	140.00	13	9,554	0.14%
2023/08/23	13.1	146.81	12	148.54	144.00	1.1	9,286	0.01%
2023/08/22	4	153.13	8	152.00	150.50	-4	9,063	-0.04%
2023/08/21	2	149.51	4	153.63	152.00	-2	8,852	-0.02%
2023/08/18	5	146.40	1	150.00	143.00	4	8,423	0.05%
2023/08/17	4	148.50	7	146.71	146.00	-3	8,180	-0.04%
2023/08/16	4	141.65	3	143.33	145.00	1	7,821	0.01%
2023/08/15	1.1	136.95	13.1	137.60	136.00	-12.1	7,426	-0.16%
2023/08/14	24.1	134.38	4	135.00	132.50	20.1	7,093	0.28%
2023/08/11	4	154.36	14	156.14	146.50	-10	6,715	-0.15%
2023/08/10	22.1	159.99	19.2	160.45	162.50	2.9	6,461	0.04%
2023/08/09	7	151.64	6.1	152.38	158.00	1	5,326	0.02%
2023/08/02	0	0.00	1	147.49	131.50	-1	5,406	-0.02%
2023/08/01	0	0.00	1	150.00	146.00	-1	5,476	-0.02%
2023/07/28	0	0.00	1.2	153.72	164.00	-1.2	5,450	-0.02%
2023/07/25	0	0.00	1	150.00	147.50	-1	5,327	-0.02%
2023/07/24	7.3	159.36	15	158.93	158.00	-7.8	5,275	-0.15%
2023/07/21	0	0.00	1.2	148.17	151.50	-1.2	5,155	-0.02%
2023/07/20	1.2	137.19	4	136.13	138.00	-2.9	5,098	-0.06%
2023/07/19	8.1	136.11	3	134.50	133.00	5.1	5,039	0.10%
2023/07/18	39	124.38	41	126.39	126.50	-2	4,709	-0.04%
2023/07/17	0	0.00	1	120.00	120.00	-1	4,198	-0.02%
2023/07/12	1	91.70	1	92.50	90.90	0	3,998	0.00%
2023/07/11	1	88.60	0	0.00	90.50	1	3,940	0.03%
2023/07/10	2	88.10	0	0.00	87.50	2	3,896	0.05%
2023/07/06	1	93.10	0	0.00	90.00	1	3,837	0.03%
2023/07/05	0	0.00	2	92.00	93.00	-2	3,774	-0.05%
2023/07/04	3	90.93	6.3	89.93	91.00	-3.3	3,712	-0.09%
2023/07/03	2.3	92.20	5	91.60	91.10	-2.7	3,614	-0.07%
2023/06/30	3	89.17	1	89.60	88.30	2	3,438	0.06%
2023/06/27	26	86.30	1	84.10	80.80	25	3,425	0.73%
2023/06/26	3	87.17	2	88.00	87.40	1	3,399	0.03%
2023/06/21	2	83.65	3	86.53	88.30	-1	3,312	-0.03%
2023/06/19	0	0.00	3	81.00	79.70	-3	3,215	-0.09%
2023/06/16	15	80.30	0	0.00	80.30	15	3,199	0.47%
2023/06/15	4	84.00	18	85.51	83.50	-14	3,147	-0.44%
2023/06/14	1	81.80	2	81.50	82.20	-1	3,022	-0.03%
2023/06/12	0	0.00	0.1	81.07	80.60	-0.1	2,919	0.00%
2023/06/09	21.1	79.77	5.5	80.13	80.20	15.6	2,873	0.54%
2023/06/08	0.5	81.81	4	83.05	81.50	-3.5	2,795	-0.13%
2023/06/07	7	83.37	42	81.93	83.80	-35	2,707	-1.29%
2023/06/05	3	76.73	0	0.00	78.40	3	2,373	0.13%
2023/06/02	0	0.00	55	71.62	72.20	-55	2,201	-2.50%
2023/06/01	0	0.00	63	71.63	71.60	-63	2,181	-2.89%
2023/05/31	0	0.00	5	73.00	72.10	-5	2,175	-0.23%
2023/05/26	3	73.33	3	75.40	72.70	0	2,141	0.00%
2023/05/25	10	74.30	15	75.07	75.00	-5	2,093	-0.24%
2023/05/19	1	72.10	0	0.00	71.80	1	2,004	0.05%
2023/05/16	1	72.30	0	0.00	72.50	1	2,033	0.05%
2023/05/15	0	0.00	4	69.95	70.00	-4	1,994	-0.20%
2023/05/12	3	72.03	2	72.80	72.30	1	1,982	0.05%
2023/05/11	30	74.02	1	77.70	73.60	29	1,944	1.49%
2023/05/10	2	77.70	5	79.40	77.00	-3	1,880	-0.16%
2023/05/09	10	78.65	20	79.92	79.10	-10	1,782	-0.56%
2023/05/08	2	74.80	10	76.90	77.30	-8	1,391	-0.57%
2023/04/21	1	68.00	2	69.50	68.00	-1	1,234	-0.08%
2023/04/19	0	0.00	1	73.20	72.60	-1	1,177	-0.08%
2023/04/18	1	71.30	0	0.00	70.40	1	1,131	0.09%
2023/04/12	1	72.60	0	72.50	72.60	1	1,082	0.09%
2023/04/11	4	71.80	4	71.23	71.60	0	1,065	0.00%
2023/04/07	0	0.00	0	70.70	70.50	0	1,032	0.00%
2023/03/30	4	74.58	8	74.13	72.60	-4	984	-0.41%
2023/03/29	4	71.35	2	71.55	71.50	2	859	0.23%
2023/03/27	11	71.70	6	72.25	70.10	5	779	0.64%
2023/03/24	0	0.00	3	69.90	70.00	-3	711	-0.42%
2023/03/23	2	69.60	2	70.50	71.00	0	686	0.00%
2023/03/22	1	67.80	0	0.00	68.80	1	548	0.18%
2023/03/21	0	63.10	0	0.00	62.60	0	493	0.00%
2023/03/07	1	64.00	0	0.00	64.00	1	563	0.18%
2023/02/20	0	0.00	1	64.50	64.20	-1	574	-0.17%
2023/02/17	1	64.10	0	0.00	64.40	1	569	0.18%
2023/02/16	2	64.00	0	0.00	64.30	2	554	0.36%
2023/02/06	0	0.00	2	60.40	59.20	-2	478	-0.42%
2023/02/02	2	59.20	0	0.00	58.80	2	462	0.43%
2023/01/31	0	0.00	3	55.87	56.10	-3	421	-0.71%
2022/12/28	2	53.30	0	0.00	53.00	2	427	0.47%
2022/12/27	1	53.90	0	0.00	54.00	1	426	0.23%
2022/12/02	0	0.00	1	57.70	58.30	-1	376	-0.27%
2022/12/01	3	57.60	0	0.00	57.50	3	357	0.84%
2022/11/30	1	53.90	0	0.00	53.70	1	330	0.30%
2022/11/22	0	0.00	1	52.90	52.70	-1	319	-0.31%
2022/11/17	1	54.90	1	54.80	54.40	0	311	0.00%
2022/11/16	1	55.40	2	52.10	55.40	-1	292	-0.34%
2022/11/07	2	47.70	0	0.00	48.10	2	255	0.78%
2022/11/03	0	0.00	2	47.05	47.55	-2	260	-0.77%
2022/10/19	1	46.60	0	0.00	46.30	1	252	0.40%
2022/10/14	1	45.15	0	0.00	45.80	1	271	0.37%
2022/10/11	0	48.40	0	0.00	47.70	0	271	0.00%
2022/08/10	0	0.00	1	58.10	57.80	-1	412	-0.24%
2022/07/22	1	59.50	1	60.00	58.00	0	451	0.00%
2022/07/21	0	0.00	1	61.30	63.00	-1	455	-0.22%
2022/07/20	2	61.00	0	0.00	60.70	2	455	0.44%
2022/06/28	0	0.00	0	65.30	65.30	0	849	0.00%
2022/06/07	0	0.00	0	73.60	74.10	0	918	0.00%
2022/05/20	0	0.00	0	72.00	73.20	0	985	0.00%
2022/05/13	0	0.00	7	69.74	69.00	-7	1,023	-0.68%
2022/04/07	0	0.00	1	87.70	86.40	-1	1,193	-0.08%
2022/04/06	5	87.10	6	88.35	88.90	-1	1,156	-0.09%
2022/04/01	3	89.30	4.7	88.68	89.30	-1.7	1,112	-0.15%
2022/03/31	3	85.77	2.1	86.49	86.50	0.9	1,038	0.09%
2022/03/30	5.1	82.59	0	0.00	82.90	5.1	1,003	0.51%
2022/03/29	1	81.20	1	81.30	81.30	0	1,059	0.00%
2022/03/28	0	77.90	0	0.00	77.50	0	1,117	0.00%
2022/03/08	6	75.00	12	75.00	74.40	-6	2,088	-0.29%
2022/03/07	4	77.00	0	0.00	75.80	4	2,543	0.16%
2022/03/02	2	80.00	0	0.00	80.70	2	2,940	0.07%
2022/03/01	0	0.00	2	81.90	81.50	-2	3,004	-0.07%
2022/02/24	2	80.00	2	78.80	79.20	0	3,294	0.00%
2022/02/23	1	82.50	1	83.70	82.80	0	3,442	0.00%
2022/02/18	1	84.80	2	84.65	84.90	-1	3,800	-0.03%
2022/02/17	0	0.00	2	84.90	84.20	-2	3,812	-0.05%
2022/02/16	0	0.00	1	84.00	83.60	-1	3,810	-0.03%
2022/02/15	1	82.00	4	82.40	82.00	-3	3,817	-0.08%
2022/02/14	2	80.00	2	80.90	81.00	0	3,816	0.00%
2022/02/10	6	85.17	2	87.90	83.30	4	3,824	0.10%
2022/02/08	2	84.50	2	85.90	84.80	0	3,783	0.00%
2022/02/07	2	83.00	6	83.60	84.80	-4	3,768	-0.11%
2022/01/26	2	77.40	4	79.25	78.50	-2	3,741	-0.05%
2022/01/25	2	78.50	0	0.00	78.00	2	3,756	0.05%
2022/01/24	2	78.50	2	79.50	79.80	0	3,770	0.00%
2022/01/20	1	83.60	0	0.00	82.20	1	3,755	0.03%
2022/01/18	2	83.05	1	84.50	82.50	1	3,753	0.03%
2022/01/17	1	82.00	2	80.40	82.50	-1	3,741	-0.03%
2022/01/14	2	79.00	0	0.00	78.50	2	3,729	0.05%
2022/01/13	2	79.00	2	80.90	81.20	0	3,713	0.00%
2022/01/11	4	83.50	0	0.00	82.00	4	3,687	0.11%
2022/01/10	3	85.77	4	85.30	85.00	-1	3,673	-0.03%
2022/01/07	7	87.40	7	86.70	86.70	0	3,650	0.00%
2022/01/03	2	91.10	4	90.73	90.60	-2	3,699	-0.05%
2021/12/29	0	0.00	1	91.30	91.00	-1	3,749	-0.03%
2021/12/28	1	90.10	1	91.10	90.20	0	3,751	0.00%
2021/12/24	3	91.67	0	0.00	90.70	3	3,779	0.08%
2021/12/23	3	94.37	5	95.20	92.60	-2	3,750	-0.05%
2021/12/22	7	90.86	11	90.68	93.40	-4	3,668	-0.11%
2021/12/21	4	88.65	0	0.00	89.10	4	3,593	0.11%
2021/12/17	7	88.57	1	88.90	88.10	6	3,553	0.17%
2021/12/16	0	0.00	10	88.30	87.50	-10	3,522	-0.28%
2021/12/15	11	88.53	1	88.60	88.30	10	3,499	0.29%
2021/12/14	2	89.80	1	90.90	87.20	1	3,468	0.03%
2021/12/10	1	94.40	11	91.90	91.50	-10	3,420	-0.29%
2021/12/09	1	94.70	4	95.90	94.20	-3	3,357	-0.09%
2021/12/08	3	100.00	0	0.00	98.80	3	3,259	0.09%
2021/12/07	2	100.45	3	99.30	99.70	-1	3,216	-0.03%
2021/12/06	9	103.44	53	105.84	103.00	-44	3,132	-1.40%
2021/12/03	51	104.56	7	101.64	105.00	44	2,971	1.48%
2021/12/02	19	104.06	40	104.50	101.00	-21	2,841	-0.74%
2021/12/01	55	102.80	18	105.17	103.00	37	2,660	1.39%
2021/11/30	7	98.63	4	99.15	98.10	3	2,197	0.14%
2021/11/26	2	94.20	2	96.80	93.00	0	1,888	0.00%
2021/11/25	3	95.80	6	95.92	97.00	-3	1,821	-0.16%
2021/11/24	8	97.46	5	96.50	97.00	3	1,756	0.17%
2021/11/23	0	0.00	1	97.90	93.50	-1	1,586	-0.06%
2021/11/22	4	95.63	0	0.00	95.70	4	1,465	0.27%
2021/11/19	4	90.28	241	90.55	92.00	-237	1,311	-18.08%	大賣/鉅額交易
2021/11/18	0	0.00	4	83.05	85.30	-4	1,017	-0.39%
2021/11/16	1	77.90	1	77.40	77.40	0	946	0.00%
2021/11/15	3	75.20	3	75.73	77.40	0	938	0.00%
2021/11/10	2	74.10	2	75.50	73.40	0	938	0.00%
2021/11/09	1	74.10	1	74.90	74.90	0	939	0.00%
2021/11/05	0	0.00	1	73.30	73.30	-1	985	-0.10%
2021/11/03	0	0.00	3	73.80	74.00	-3	1,002	-0.30%
2021/11/02	3	74.93	3	74.83	73.80	0	1,006	0.00%
2021/11/01	0	0.00	4	75.15	75.20	-4	987	-0.40%
2021/10/26	1	71.50	1	70.30	70.30	0	974	0.00%
2021/10/21	6	71.07	1	70.60	70.60	5	1,033	0.48%
2021/10/19	1	69.80	1	71.10	71.10	0	1,111	0.00%
2021/10/18	2	71.15	2	69.70	69.70	0	1,130	0.00%
2021/10/14	1	69.40	0	0.00	69.20	1	1,235	0.08%
2021/10/13	2	72.40	2	69.55	69.60	0	1,416	0.00%
2021/10/12	2	74.85	0	0.00	72.90	2	1,581	0.13%
2021/10/08	6	76.87	21	77.44	77.10	-15	1,596	-0.94%
2021/10/07	17	77.95	2	78.50	80.20	15	1,687	0.89%
2021/10/06	2	73.00	2	74.25	74.00	0	1,725	0.00%
2021/10/05	3	70.07	2	71.00	70.50	1	1,716	0.06%
2021/10/04	1	72.10	4	72.38	72.70	-3	1,724	-0.17%
2021/09/27	1	73.80	1	75.50	73.80	0	1,770	0.00%
2021/09/22	2	75.70	2	76.90	75.20	0	1,786	0.00%
2021/09/16	1	76.50	0	0.00	76.20	1	1,799	0.06%
2021/09/15	2	79.85	1	75.50	75.30	1	1,802	0.06%
2021/09/13	2	84.05	1	85.90	82.50	1	1,790	0.06%
2021/09/09	0	0.00	1	82.90	82.70	-1	1,879	-0.05%
2021/09/08	1	80.00	0	0.00	79.20	1	1,890	0.05%
2021/09/07	0	0.00	1	81.90	81.70	-1	1,903	-0.05%
2021/09/03	1	85.30	1	86.50	84.20	0	1,927	0.00%
2021/09/02	1	85.00	0	0.00	85.30	1	1,977	0.05%
2021/09/01	0	0.00	3	83.80	87.50	-3	2,013	-0.15%
2021/08/25	0	0.00	2	80.90	82.00	-2	2,160	-0.09%
2021/08/24	9	78.27	3	79.27	78.00	6	2,173	0.28%
2021/08/23	2	77.60	3	76.23	77.60	-1	2,200	-0.05%
2021/08/19	2	74.55	0	0.00	74.00	2	2,226	0.09%
2021/08/18	0	0.00	2	76.50	78.80	-2	2,251	-0.09%
2021/08/17	1	80.20	0	0.00	79.00	1	2,264	0.04%
2021/08/16	0	0.00	6	80.63	79.90	-6	2,284	-0.26%
2021/08/13	1	82.60	0	0.00	82.20	1	2,315	0.04%
2021/08/12	1	83.90	0	0.00	84.00	1	2,330	0.04%
2021/08/11	5	85.22	5	85.50	82.50	0	2,359	0.00%
2021/08/10	4	89.28	4	87.80	87.80	0	2,348	0.00%
2021/08/09	1	88.70	1	89.10	88.50	0	2,387	0.00%
2021/08/04	1	91.00	0	0.00	91.30	1	2,554	0.04%
2021/08/03	3	93.17	3	94.50	92.50	0	2,609	0.00%
2021/08/02	1	92.60	0	0.00	92.00	1	2,619	0.04%
2021/07/30	3	94.87	2	95.50	93.00	1	2,667	0.04%
2021/07/29	4	93.50	0	0.00	93.50	4	2,711	0.15%
2021/07/28	1	95.70	0	0.00	92.00	1	2,771	0.04%
2021/07/26	1	97.00	1	98.90	98.00	0	2,840	0.00%
2021/07/22	0	0.00	2	104.00	104.50	-2	2,823	-0.07%
2021/07/21	0	0.00	1	106.50	106.00	-1	2,844	-0.04%
2021/07/20	2	105.50	1	104.50	104.50	1	2,851	0.04%
2021/07/19	2	110.50	3	111.00	109.50	-1	2,850	-0.04%
2021/07/16	0	0.00	5	104.60	107.50	-5	2,798	-0.18%
2021/07/14	4	102.15	3	103.17	101.50	1	2,897	0.03%
2021/07/13	2	97.55	2	98.25	100.50	0	2,776	0.00%
2021/07/08	2	90.80	10.1	90.60	92.80	-8.1	2,879	-0.28%
2021/07/06	4	87.75	2	87.50	87.50	2	2,934	0.07%
2021/07/05	4	89.00	4	89.90	88.50	0	3,040	0.00%
2021/07/01	1	89.30	1	88.00	88.00	0	3,366	0.00%
2021/06/30	4	88.60	4	90.40	88.80	0	3,461	0.00%
2021/06/29	1	88.70	1	88.30	88.30	0	3,637	0.00%
2021/06/28	4	88.00	0	0.00	88.00	4	3,869	0.10%
2021/06/23	3	89.93	0	0.00	89.60	3	4,010	0.07%
2021/06/22	4	90.05	0	0.00	88.60	4	4,093	0.10%
2021/06/21	0	0.00	3	92.10	90.40	-3	4,078	-0.07%
2021/06/17	0	0.00	2	92.20	93.30	-2	4,036	-0.05%
2021/06/16	0	0.00	1	92.70	90.30	-1	4,057	-0.02%
2021/06/15	2	91.80	2	92.80	92.70	0	4,098	0.00%
2021/06/10	6	92.90	7	92.51	92.90	-1	4,212	-0.02%
2021/06/09	7	92.49	8	91.16	89.00	-1	4,316	-0.02%
2021/06/08	1	88.70	0	0.00	88.70	1	4,495	0.02%
2021/06/07	7	88.76	5	88.36	88.60	2	4,724	0.04%
2021/06/04	4	88.95	0	0.00	88.00	4	5,022	0.08%
2021/06/03	4	91.93	4	92.65	91.80	0	5,016	0.00%
2021/06/02	3	94.60	4	95.95	92.40	-1	5,037	-0.02%
2021/06/01	1	92.60	0	0.00	92.40	1	4,977	0.02%
2021/05/31	6	91.97	6	91.60	92.70	0	4,973	0.00%
2021/05/27	11	89.23	10	91.15	88.80	1	5,005	0.02%
2021/05/24	0	0.00	2	86.90	87.00	-2	5,033	-0.04%
2021/05/21	15	84.03	21	84.21	85.80	-6	5,051	-0.12%
2021/05/20	12	81.09	6	83.43	80.60	6	5,217	0.12%
2021/05/19	2	80.75	3	85.03	83.80	-1	5,456	-0.02%
2021/05/18	0	0.00	4	79.05	81.80	-4	5,571	-0.07%
2021/05/17	11	76.01	15	76.41	74.40	-4	5,612	-0.07%
2021/05/14	4	83.35	4	84.20	80.20	0	5,842	0.00%
2021/05/13	9	77.96	20	77.11	81.50	-11	5,897	-0.19%
2021/05/12	11	79.71	4	81.70	79.40	7	5,836	0.12%
2021/05/11	11	89.49	17	88.75	88.20	-6	5,776	-0.10%
2021/05/10	4	98.80	0	0.00	97.90	4	5,741	0.07%
2021/05/07	5	99.00	7	100.93	102.00	-2	5,737	-0.03%
2021/05/06	6	98.27	6	101.27	98.40	0	5,703	0.00%
2021/05/05	5	103.40	2	105.00	99.90	3	5,670	0.05%
2021/05/04	6	103.67	0	0.00	101.50	6	5,632	0.11%
2021/05/03	3	115.83	0	0.00	111.50	3	5,593	0.05%
2021/04/29	0	0.00	2	121.00	120.50	-2	5,597	-0.04%
2021/04/28	1	119.00	0	0.00	118.50	1	5,589	0.02%
2021/04/27	1	122.00	0	0.00	118.50	1	5,605	0.02%
2021/04/26	9	124.00	3	127.67	123.00	6	5,649	0.11%
2021/04/23	3	121.00	3	124.00	124.00	0	5,628	0.00%
2021/04/22	4	125.00	66	132.51	123.00	-62	5,613	-1.10%
2021/04/21	6	132.00	10	134.80	133.50	-4	5,558	-0.07%
2021/04/20	2	117.00	6	122.00	130.50	-4	5,448	-0.07%
2021/04/19	2	119.00	1	119.00	119.00	1	5,428	0.02%
2021/04/16	2	121.00	0	0.00	121.50	2	5,522	0.04%
2021/04/15	1	117.50	4	121.00	125.00	-3	5,592	-0.05%
2021/04/14	4	118.00	2	114.00	116.00	2	5,564	0.04%
2021/04/13	2	123.00	2	124.50	120.00	0	5,539	0.00%
2021/04/12	4	125.25	0	0.00	124.50	4	5,574	0.07%
2021/04/09	6	130.17	3	131.50	128.50	3	5,538	0.05%
2021/04/08	4	132.75	3	135.67	136.50	1	5,427	0.02%
2021/04/07	7	120.50	15	122.87	127.50	-8	5,213	-0.15%
2021/04/06	4	119.38	4	121.00	118.50	0	5,096	0.00%
2021/04/01	6	119.33	1	121.50	118.50	5	5,014	0.10%
2021/03/31	8	115.38	26	119.27	123.50	-18	4,871	-0.37%
2021/03/30	0	0.00	4	112.63	112.50	-4	4,673	-0.09%
2021/03/29	4	112.25	2	115.00	110.50	2	4,642	0.04%
2021/03/26	1	109.50	2	109.50	109.50	-1	4,574	-0.02%
2021/03/25	4	107.13	5	109.00	106.50	-1	4,530	-0.02%
2021/03/22	2	104.75	0	0.00	104.50	2	4,425	0.05%
2021/03/19	1	105.00	22	107.00	106.50	-21	4,403	-0.48%
2021/03/18	21	105.69	20	105.75	105.00	1	4,363	0.02%
2021/03/17	1	102.00	1	104.50	104.50	0	4,317	0.00%
2021/03/16	14	102.29	18	104.86	101.50	-4	4,270	-0.09%
2021/03/15	20	103.50	7	102.79	101.00	13	4,202	0.31%
2021/03/12	124	111.60	18	107.67	108.00	106	4,058	2.61%	大買/鉅額交易
2021/03/11	7	112.93	25	112.94	116.00	-18	3,863	-0.47%
2021/03/10	115	110.88	124	112.30	105.50	-9	3,656	-0.25%	大買/大賣/
2021/03/09	14	108.36	5	109.10	108.50	9	3,345	0.27%
2021/03/08	4	111.00	5	114.00	111.00	-1	3,316	-0.03%
2021/03/05	12	108.50	11	110.55	108.50	1	3,278	0.03%
2021/03/03	12	103.67	14	106.29	107.00	-2	3,269	-0.06%
2021/03/02	5	110.60	0	0.00	106.00	5	3,270	0.15%
2021/02/26	4	111.00	2	112.25	112.00	2	3,245	0.06%
2021/02/25	13	105.35	14	108.11	108.50	-1	3,203	-0.03%
2021/02/24	15	102.93	14	104.50	105.00	1	3,189	0.03%
2021/02/23	3	111.00	0	0.00	112.50	3	3,132	0.10%
2021/02/22	90	106.96	26	106.54	113.00	64	3,107	2.06%
2021/02/19	89	105.93	13	106.54	103.00	76	2,950	2.58%
2021/02/17	0	0.00	2	93.50	94.70	-2	2,564	-0.08%
2021/02/05	186	85.94	8	85.86	86.10	178	2,517	7.07%	大買/鉅額交易
2021/02/04	1	81.10	2	79.45	80.80	-1	2,348	-0.04%
2021/02/03	1	75.80	0	0.00	76.00	1	2,268	0.04%
2021/01/29	1	77.50	2	78.10	76.90	-1	2,315	-0.04%
2021/01/27	0	0.00	4	77.75	78.20	-4	2,352	-0.17%
2021/01/26	1	77.40	0	0.00	77.10	1	2,335	0.04%
2021/01/25	4	80.33	0	0.00	80.40	4	2,312	0.17%
2021/01/22	2	81.00	2	80.00	81.00	0	2,284	0.00%
2021/01/21	1	77.50	2	78.15	78.00	-1	2,249	-0.04%
2021/01/20	1	76.60	0	0.00	76.00	1	2,242	0.04%
2021/01/19	5	80.46	5.3	81.52	81.00	-0.3	2,237	-0.01%
2021/01/18	1	78.50	1	79.20	79.80	0	2,169	0.00%
2021/01/15	2	79.00	2	79.60	78.00	0	2,147	0.00%
2021/01/14	1	79.30	0	0.00	80.10	1	2,122	0.05%
2021/01/13	1	80.50	2	78.55	80.50	-1	2,050	-0.05%
2021/01/12	4	77.03	3	78.23	76.50	1	1,950	0.05%
2021/01/11	3	78.00	4	78.13	77.80	-1	1,871	-0.05%
2021/01/08	5	75.98	3	76.50	75.90	2	1,773	0.11%
2021/01/07	0	0.00	2	73.75	73.20	-2	1,668	-0.12%
2021/01/06	18	73.71	11	74.16	71.00	7	1,632	0.43%
2021/01/05	14	72.96	4	73.33	72.80	10	1,582	0.63%
2020/12/31	0	0.00	3	65.50	66.90	-3	1,533	-0.20%
2020/12/30	0	0.00	0.1	65.00	65.70	-0.1	1,544	-0.01%
2020/12/25	4	67.45	5	66.94	67.70	-1	1,576	-0.06%
2020/12/24	1	66.20	1	66.60	66.60	0	1,544	0.00%
2020/12/21	0	0.00	1	62.10	62.60	-1	1,583	-0.06%
2020/12/18	3	62.50	0	0.00	63.30	3	1,619	0.19%
2020/12/17	0	0.00	1	63.30	63.30	-1	1,638	-0.06%
2020/12/14	1	65.30	1	65.10	65.10	0	1,763	0.00%
2020/12/10	0	0.00	1	67.30	66.80	-1	1,775	-0.06%
2020/12/09	3	67.27	4	67.73	68.00	-1	1,783	-0.06%
2020/12/08	1	66.10	0	0.00	65.60	1	1,805	0.06%
2020/12/07	1	64.00	1	65.00	65.20	0	1,836	0.00%
2020/12/04	1	67.00	5	67.00	66.20	-4	1,845	-0.22%
2020/12/02	6	68.92	2	69.10	69.00	4	1,907	0.21%
2020/11/30	0	0.00	0.1	68.30	68.50	-0.1	2,108	0.00%
2020/11/27	2	68.50	0	0.00	68.50	2	2,158	0.09%
2020/11/25	0	0.00	1	72.00	69.80	-1	2,208	-0.05%
2020/11/23	2	73.05	0	0.00	72.60	2	2,305	0.09%
2020/11/20	0	0.00	0	71.80	72.50	0	2,483	0.00%
2020/11/16	0	0.00	9	71.33	70.50	-9	2,842	-0.32%
2020/11/13	0	0.00	1	71.40	71.40	-1	2,961	-0.03%
2020/11/12	12	74.33	5	72.72	72.60	7	3,064	0.23%
2020/11/10	3	71.40	3	72.20	71.00	0	3,151	0.00%
2020/11/06	0	0.00	1	72.10	70.30	-1	3,626	-0.03%
2020/11/05	4	71.25	0	0.00	70.50	4	3,703	0.11%
2020/11/04	1	70.10	0	69.10	70.20	1	3,816	0.03%
2020/10/28	0	0.00	10	73.20	72.10	-10	4,669	-0.21%
2020/10/19	0	0.00	1	78.90	79.10	-1	5,301	-0.02%
2020/10/16	1	79.30	0	0.00	78.50	1	5,559	0.02%
2020/10/15	0	0.00	1	81.00	80.70	-1	5,912	-0.02%
2020/10/14	1	82.40	0	0.00	82.20	1	5,931	0.02%
2020/10/08	0	0.00	1	84.70	85.30	-1	6,212	-0.02%
2020/09/30	2	78.60	2	79.15	79.20	0	6,391	0.00%
2020/09/25	3	80.80	2	79.40	78.60	1	6,757	0.01%
2020/09/24	1	84.90	0	0.00	82.00	1	6,745	0.01%
2020/09/22	0	0.00	1	86.10	84.70	-1	6,825	-0.01%
2020/09/17	0	0.00	0	82.80	82.80	0	6,736	0.00%
2020/09/11	4	81.15	4	81.25	80.20	0	6,689	0.00%
2020/09/10	1	90.00	1	88.00	88.40	0	6,660	0.00%
2020/09/07	1	89.10	0	0.00	88.00	1	6,598	0.02%
2020/09/02	1	92.30	2	92.40	92.30	-1	6,463	-0.02%
2020/08/28	2	91.00	2	91.95	90.00	0	6,398	0.00%
2020/08/27	2	90.75	3	91.47	91.00	-1	6,363	-0.02%
2020/08/26	19	93.43	15	93.07	90.70	4	6,368	0.06%
2020/08/25	0	0.00	1	90.10	90.30	-1	6,208	-0.02%
2020/08/24	2	85.50	2	86.50	86.50	0	6,137	0.00%
2020/08/21	0	0.00	1	83.20	84.00	-1	6,181	-0.02%
2020/08/20	1	80.40	0	0.00	79.20	1	6,418	0.02%
2020/08/19	1	90.20	1	88.30	87.80	0	6,420	0.00%
2020/08/18	2	87.55	2	87.75	88.30	0	6,298	0.00%
2020/08/17	1	88.50	2	88.75	90.10	-1	6,207	-0.02%
2020/08/14	16	85.14	0	0.00	85.40	16	6,119	0.26%
2020/08/13	4	89.30	4	87.75	85.50	0	6,069	0.00%
2020/08/12	4	84.58	4	85.10	86.80	0	5,730	0.00%
2020/08/11	4	82.60	2	86.55	82.50	2	5,593	0.04%
2020/08/10	3	85.37	3	85.73	86.40	0	5,506	0.00%
2020/08/07	3	86.93	2	83.70	86.50	1	5,433	0.02%
2020/08/06	3	83.37	2	83.50	82.50	1	5,272	0.02%
2020/08/04	0	0.00	16	77.39	78.00	-16	4,766	-0.34%
2020/08/03	17	78.39	3	78.43	77.20	14	4,866	0.29%
2020/07/31	0	0.00	2	77.60	77.00	-2	4,933	-0.04%
2020/07/30	0	0.00	3	73.67	74.50	-3	4,915	-0.06%
2020/07/29	2	71.50	0	0.00	73.30	2	4,955	0.04%
2020/07/28	3	72.27	2	74.50	71.50	1	4,966	0.02%
2020/07/27	6	76.77	6	76.60	75.40	0	5,000	0.00%
2020/07/24	1	74.90	1	76.90	74.90	0	4,867	0.00%
2020/07/22	3	77.13	1	79.50	77.60	2	4,881	0.04%
2020/07/21	4	74.65	7	73.39	77.00	-3	4,628	-0.06%
2020/07/20	0	0.00	0.3	69.80	70.00	-0.3	4,298	-0.01%
2020/07/16	0	0.00	1	70.30	71.30	-1	4,378	-0.02%
2020/07/15	6	71.38	11	72.99	70.60	-5	4,352	-0.11%
2020/07/14	0	0.00	1	71.10	70.90	-1	4,200	-0.02%
2020/07/13	1	67.80	6	68.93	69.80	-5	4,194	-0.12%
2020/07/10	8	67.81	0	0.00	66.70	8	4,207	0.19%
2020/07/08	1	72.40	0	0.00	72.20	1	4,299	0.02%
2020/07/07	7	70.63	8	71.63	72.20	-1	4,295	-0.02%
2020/07/06	1	69.80	3.1	68.33	70.40	-2.1	4,208	-0.05%
2020/07/02	0	0.00	2	67.20	65.00	-2	4,194	-0.05%
2020/07/01	1	65.10	2	63.75	64.40	-1	4,143	-0.02%
2020/06/18	0	0.00	1	60.90	60.70	-1	4,395	-0.02%
2020/06/17	4	61.30	0	0.00	60.70	4	4,390	0.09%
2020/06/16	1	60.40	0	0.00	61.20	1	4,396	0.02%
2020/06/12	1	57.10	8	58.55	59.40	-7	4,420	-0.16%
2020/06/11	1	61.00	0	0.00	59.80	1	4,415	0.02%
2020/06/10	2	62.15	3	61.40	62.40	-1	4,405	-0.02%
2020/06/08	3	65.50	0	0.00	65.30	3	4,390	0.07%
2020/06/05	0	0.00	3	67.23	67.30	-3	4,368	-0.07%
2020/06/03	2	65.80	3	65.80	66.20	-1	4,372	-0.02%
2020/06/02	4	67.33	2	67.60	66.00	2	4,372	0.05%
2020/06/01	1	66.00	0	0.00	66.40	1	4,353	0.02%
2020/05/28	3	67.73	1	66.80	66.60	2	4,328	0.05%
2020/05/27	13	69.58	10	69.20	67.60	3	4,271	0.07%
2020/05/26	1	62.10	7	65.90	67.20	-6	4,066	-0.15%
2020/05/25	1	61.20	0	0.00	61.10	1	3,956	0.03%
2020/05/22	1	63.20	0	0.00	61.70	1	3,945	0.03%
2020/05/21	3	64.47	2	64.55	64.90	1	3,911	0.03%
2020/05/19	1	62.00	0	0.00	61.60	1	3,859	0.03%
2020/05/18	0	0.00	1	59.30	61.00	-1	3,845	-0.03%
2020/05/15	0	0.00	12	61.80	61.40	-12	3,796	-0.32%
2020/05/14	1	66.30	3	62.93	61.50	-2	3,775	-0.05%
2020/05/13	0	0.00	1	64.80	65.10	-1	3,711	-0.03%
2020/05/12	5	65.78	5	65.58	65.40	0	3,719	0.00%
2020/05/11	4	65.75	3	66.00	65.60	1	3,681	0.03%
2020/05/08	16	68.13	6	67.87	66.90	10	3,618	0.28%
2020/05/07	9	66.83	4	66.85	68.50	5	3,480	0.14%
2020/05/06	2	64.05	3	64.50	63.60	-1	3,332	-0.03%
2020/05/04	0	0.00	5	62.88	63.60	-5	3,234	-0.15%
2020/04/30	7	63.80	4	62.80	64.70	3	3,185	0.09%
2020/04/29	2	62.70	2	61.20	62.00	0	3,067	0.00%
2020/04/28	7	59.43	7	59.39	61.00	0	2,958	0.00%
2020/04/27	0	0.00	2	56.80	56.60	-2	2,789	-0.07%
2020/04/24	0	0.00	4	54.15	54.20	-4	2,753	-0.15%
2020/04/22	0	0.00	1	53.50	53.50	-1	2,717	-0.04%
2020/04/21	3	54.30	2	52.00	52.80	1	2,683	0.04%
2020/04/20	1	56.70	0	0.00	55.80	1	2,588	0.04%
2020/04/17	1	56.10	1	58.90	55.80	0	2,571	0.00%
2020/04/16	6	58.68	5	58.50	59.70	1	2,489	0.04%
2020/04/15	3	58.50	0	0.00	58.20	3	2,439	0.12%
2020/04/14	7	59.31	11	60.02	60.00	-4	2,385	-0.17%
2020/04/13	0	0.00	1	58.40	56.50	-1	2,306	-0.04%
2020/04/10	4	54.70	0	0.00	55.90	4	2,201	0.18%
2020/04/09	2	55.55	5	54.60	55.80	-3	2,171	-0.14%
2020/04/07	0	0.00	1	48.85	51.40	-1	2,035	-0.05%
2020/04/06	1	47.00	5	47.75	47.00	-4	1,976	-0.20%
2020/04/01	5	46.21	1	46.80	47.85	4	1,943	0.21%
2020/03/31	1	46.70	0	0.00	46.90	1	1,972	0.05%
2020/03/30	0	0.00	1	43.70	44.70	-1	1,935	-0.05%
2020/03/27	1	44.50	6	45.30	44.00	-5	1,912	-0.26%
2020/03/26	1	41.70	0	0.00	43.30	1	1,835	0.05%
2020/03/25	5	39.40	0	0.00	39.40	5	1,737	0.29%
2020/03/20	1	33.20	1	33.50	34.40	0	1,776	0.00%
2020/03/19	0	0.00	30.1	32.71	31.50	-30.1	1,830	-1.65%
2020/03/18	30	36.34	0	0.00	35.00	30	1,817	1.65%
2020/03/17	2	35.70	2	36.45	35.60	0	1,800	0.00%
2020/03/12	5	40.29	1	42.35	40.25	4	1,742	0.23%
2020/03/11	1	47.00	0	0.00	44.50	1	1,725	0.06%
2020/03/09	0	0.00	4	47.41	47.20	-4	1,697	-0.24%
2020/03/05	3	53.07	2	53.05	52.80	1	1,678	0.06%
2020/03/03	3	53.20	0	0.00	52.70	3	1,705	0.18%
2020/02/26	2	57.00	5	60.64	61.00	-3	1,588	-0.19%
2020/02/24	0	0.00	0	55.50	55.50	0	1,571	0.00%
2020/02/19	0	0.00	0	57.50	56.90	0	1,817	0.00%
2020/02/17	0	0.00	1	57.30	57.00	-1	1,947	-0.05%
2020/02/14	4	58.00	0	58.70	58.60	4	2,300	0.17%
2020/02/13	0	0.00	3	58.80	57.50	-3	2,475	-0.12%
2020/02/12	3	56.70	0	56.60	56.80	3	2,503	0.12%
2020/02/11	1	56.40	0	0.00	56.20	1	2,579	0.04%
2020/02/10	0	0.00	5	53.70	55.80	-5	2,627	-0.19%
2020/02/04	5	58.80	20	57.85	58.80	-15	2,886	-0.52%
2020/01/14	20	68.95	0	0.00	68.90	20	3,405	0.59%
2020/01/10	0	0.00	0	66.60	67.00	0	3,537	0.00%
2020/01/02	0	0.00	1	71.40	71.30	-1	4,338	-0.02%
2019/12/26	2	70.60	14	71.16	70.00	-12	4,967	-0.24%
2019/12/25	10	69.45	2	69.50	69.90	8	4,939	0.16%
2019/12/19	1	67.90	0	0.00	67.90	1	4,986	0.02%
2019/12/17	3	70.30	2	70.50	69.30	1	5,055	0.02%
2019/12/16	4	69.23	3	69.47	69.10	1	5,045	0.02%
2019/12/11	1	67.60	0	0.00	67.00	1	5,200	0.02%
2019/12/04	0	0.00	2	67.00	67.00	-2	5,722	-0.03%
2019/12/02	1	68.80	1	67.90	67.90	0	5,915	0.00%
2019/11/29	4	67.95	3	68.97	67.00	1	5,902	0.02%
2019/11/27	1	67.50	1	67.20	66.40	0	5,873	0.00%
2019/11/25	4	67.55	2	67.90	67.00	2	5,917	0.03%
2019/11/19	0	0.00	2	69.85	69.50	-2	5,980	-0.03%
2019/11/18	2	71.10	2	70.80	71.10	0	6,028	0.00%
2019/11/15	6	72.50	0	0.00	72.90	6	6,208	0.10%
2019/11/14	1	71.80	0	0.00	71.30	1	6,279	0.02%
2019/11/13	12	72.80	13	73.32	71.60	-1	6,309	-0.02%
2019/11/12	1	70.30	8	72.48	76.30	-7	5,966	-0.12%
2019/11/08	2	71.90	0	0.00	71.80	2	5,794	0.03%
2019/11/07	5	69.50	7	69.30	68.40	-2	5,753	-0.03%
2019/11/05	0	0.00	3	71.30	71.00	-3	5,742	-0.05%
2019/11/01	4	68.75	4	69.50	70.40	0	5,671	0.00%
2019/10/31	4	66.38	4	66.95	66.10	0	5,581	0.00%
2019/10/30	2	67.80	2	67.70	67.40	0	5,579	0.00%
2019/10/29	7	66.71	2	67.10	67.90	5	5,573	0.09%
2019/10/28	3	68.80	3	69.00	67.90	0	5,523	0.00%
2019/10/25	1	69.10	1	71.60	69.30	0	5,519	0.00%
2019/10/24	1	69.80	0	0.00	70.00	1	5,462	0.02%
2019/10/23	1	71.30	0	0.00	70.60	1	5,442	0.02%
2019/10/22	0	0.00	1	71.80	71.70	-1	5,363	-0.02%
2019/10/21	1	69.80	0	0.00	69.80	1	5,309	0.02%
2019/10/18	2	73.40	3	72.73	72.20	-1	5,239	-0.02%
2019/10/17	1	73.40	0	0.00	72.50	1	5,170	0.02%
2019/10/16	5	71.88	2	72.70	73.20	3	5,059	0.06%
2019/10/15	0	0.00	3	69.80	71.30	-3	4,887	-0.06%
2019/10/14	0	0.00	1	64.90	64.90	-1	4,671	-0.02%
2019/10/08	2	60.45	1.1	60.92	59.70	0.9	4,651	0.02%
2019/10/07	3	61.50	2.2	61.03	60.50	0.8	4,646	0.02%
2019/10/04	2	60.00	4	59.30	60.30	-2	4,391	-0.05%
2019/10/03	7	55.74	5	55.34	57.90	2	4,220	0.05%
2019/10/02	0	0.00	4	54.10	54.20	-4	4,071	-0.10%
2019/09/27	1	52.20	1	52.50	52.60	0	4,017	0.00%
2019/09/26	0	0.00	2	52.00	52.10	-2	3,990	-0.05%
2019/09/18	2	50.40	2	51.50	52.00	0	4,028	0.00%
2019/09/17	3	51.70	5	50.30	50.30	-2	4,031	-0.05%
2019/09/12	11	56.82	12	54.82	55.10	-1	4,017	-0.02%
2019/09/11	5	55.44	1	55.20	55.60	4	3,935	0.10%
2019/09/10	1	54.30	9	54.00	54.20	-8	3,849	-0.21%
2019/09/09	0	0.00	1	54.40	56.50	-1	3,764	-0.03%
2019/09/06	16	52.79	4	53.98	54.80	12	3,642	0.33%
2019/09/05	0	0.00	5	51.80	51.80	-5	3,431	-0.15%
2019/09/04	2	47.03	2	47.25	47.15	0	3,230	0.00%
2019/09/02	1	45.35	1	45.60	46.20	0	3,230	0.00%
2019/08/30	7	46.28	7	46.55	46.35	0	3,198	0.00%
2019/08/27	1	48.00	0	0.00	48.10	1	3,077	0.03%
2019/08/23	2	50.45	10	50.13	48.20	-8	2,992	-0.27%
2019/08/22	12	49.71	1	49.90	49.70	11	2,932	0.38%
2019/08/21	3	46.10	3	46.50	47.55	0	2,797	0.00%
2019/08/20	1	48.50	1	49.90	46.55	0	2,726	0.00%
2019/08/19	11	46.16	11	46.67	47.75	0	2,468	0.00%
2019/08/16	1	41.75	4	43.25	43.45	-3	2,348	-0.13%
2019/08/15	4	40.95	2	41.15	41.30	2	2,263	0.09%
2019/08/14	6	42.09	6	42.31	41.90	0	2,263	0.00%
2019/08/13	3	41.98	2	42.03	41.50	1	2,276	0.04%
2019/08/08	0	0.00	1	42.60	42.05	-1	2,258	-0.04%
2019/08/07	1	39.25	1	39.45	40.45	0	2,263	0.00%
2019/08/06	0	0.00	1	37.95	38.00	-1	2,234	-0.04%
2019/08/05	2	40.40	2	40.65	38.45	0	2,185	0.00%
2019/08/02	16	42.02	16	42.16	41.50	0	2,185	0.00%
2019/08/01	1	42.40	4	42.79	43.00	-3	2,165	-0.14%
2019/07/31	4	41.35	4	41.68	42.00	0	2,138	0.00%
2019/07/30	8	42.44	7	42.93	41.60	1	2,116	0.05%
2019/07/29	5	44.66	5	45.40	43.90	0	2,072	0.00%
2019/07/25	3	44.15	6	44.33	43.70	-3	2,023	-0.15%
2019/07/24	8	45.14	1	44.80	44.80	7	2,013	0.35%
2019/07/23	0	0.00	1	45.00	44.80	-1	2,094	-0.05%
2019/07/15	1	41.95	0	0.00	44.20	1	2,655	0.04%
2019/07/10	0	0.00	3	38.60	38.85	-3	2,544	-0.12%
2019/07/09	3	37.90	0	0.00	37.40	3	2,544	0.12%
2019/06/27	1	36.95	0	0.00	36.25	1	2,747	0.04%
2019/06/26	31	37.04	34	36.97	37.00	-3	2,912	-0.10%
2019/06/25	10	37.70	10	37.30	37.30	0	2,898	0.00%
2019/06/24	10	36.00	10	37.05	37.30	0	2,901	0.00%
2019/06/21	10	35.55	13	35.54	35.55	-3	2,888	-0.10%
2019/06/20	15	33.03	12	34.31	34.75	3	2,792	0.11%
2019/06/10	2	33.40	0	0.00	33.05	2	2,997	0.07%
2019/06/03	0	0.00	2	31.55	31.15	-2	3,030	-0.07%
2019/05/31	2	32.63	0	0.00	32.20	2	3,082	0.06%
2019/05/29	3	31.70	3	31.85	31.15	0	3,077	0.00%
2019/05/24	10	31.78	10	31.90	31.40	0	3,131	0.00%
2019/05/22	5	33.60	5	33.00	32.95	0	3,130	0.00%
2019/05/21	25	33.86	25	34.10	34.30	0	3,134	0.00%
2019/05/20	4	32.70	4	33.50	33.10	0	3,162	0.00%
2019/05/15	5	36.50	0	0.00	36.65	5	3,143	0.16%
2019/04/29	1	38.40	1	38.35	36.15	0	3,133	0.00%
2019/04/22	2	51.70	6	51.03	49.20	-4	2,485	-0.16%
2019/04/19	97	54.26	101	54.65	54.20	-4	2,378	-0.17%	大賣/
2019/04/18	3	60.20	0	0.00	60.20	3	2,243	0.13%
2019/04/02	1	55.40	1	56.10	55.80	0	2,310	0.00%
2019/04/01	1	55.50	1	55.80	56.50	0	2,319	0.00%
2019/03/29	29	51.62	30	52.07	53.20	-1	2,218	-0.05%
2019/03/22	0	0.00	1	39.80	39.75	-1	1,831	-0.05%
2019/03/19	4	36.18	0	0.00	35.95	4	1,694	0.24%
2019/03/12	0	0.00	1	32.40	32.00	-1	1,508	-0.07%
2019/03/07	1	31.20	1	31.40	30.80	0	1,452	0.00%
2019/03/05	1	30.75	0	0.00	30.70	1	1,375	0.07%
2019/03/04	2	30.20	0	0.00	30.50	2	1,366	0.15%
2019/02/26	0	0.00	2	30.95	30.95	-2	1,345	-0.15%
2019/02/25	5	31.95	8	31.40	31.00	-3	1,324	-0.23%
2019/02/21	1	29.95	0	0.00	30.00	1	1,253	0.08%
2019/02/20	3	30.45	1	30.40	30.10	2	1,241	0.16%
2019/02/19	2	31.45	0	0.00	31.00	2	1,215	0.16%
2019/02/13	0	0.00	1	29.75	29.65	-1	1,061	-0.09%
2019/02/12	2	30.23	1	29.90	30.00	1	1,047	0.10%
2019/02/11	0	0.00	1	30.20	30.20	-1	997	-0.10%
2019/01/18	1	28.55	0	0.00	27.90	1	892	0.11%
2019/01/14	2	30.20	2	30.25	28.60	0	846	0.00%
2019/01/10	1	29.90	1	30.50	30.20	0	780	0.00%
2019/01/08	1	28.80	1	29.60	29.95	0	671	0.00%
2018/12/27	1	29.00	2	29.63	29.15	-1	436	-0.23%
2018/12/26	2	29.18	1	29.35	29.40	1	401	0.25%
2018/12/22	1	26.00	1	27.20	27.40	0	195	0.00%
2018/12/21	2	24.65	2	24.55	24.95	0	128	0.00%
2018/11/22	0	0.00	1.1	21.39	21.45	-1.1	91	-1.21%
2018/09/03	0	0.00	0	21.60	21.45	0	50	0.00%
2018/08/08	0	0.00	0	21.95	21.75	0	56	0.00%
2018/04/30	0	24.00	0	0.00	24.00	0	245	0.00%
2018/04/23	0	23.95	0	0.00	23.95	0	247	0.00%
2018/04/16	0	0.00	33	25.90	25.70	-33	239	-13.77%
2018/04/12	33	27.26	0	0.00	26.90	33	234	14.08%