力致 (3483)-陽信-石牌券商分點個股進出

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
154.0
漲跌
▲9.0
漲幅
+6.21%
成交量
6,239張
產業
上櫃電腦及週邊類股
355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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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	6	153.67	42	153.71	154.00	-36	4,509	-0.80%
2024/04/25	1	143.00	1	147.00	145.00	0	4,466	0.00%
2024/04/24	5	145.60	3	144.67	147.50	2	4,483	0.04%
2024/04/22	2	137.50	4	141.25	138.00	-2	4,521	-0.04%
2024/04/19	0	0.00	8	140.63	140.50	-8	4,527	-0.18%
2024/04/18	0	0.00	2	136.00	138.50	-2	4,510	-0.04%
2024/04/17	10	138.00	0	0.00	137.00	10	4,522	0.22%
2024/04/16	10	135.00	1	137.50	135.00	9	4,523	0.20%
2024/04/15	2	146.00	3	145.00	144.50	-1	4,502	-0.02%
2024/04/12	0	0.00	4	148.25	148.00	-4	4,521	-0.09%
2024/04/11	10	145.75	3	147.50	146.00	7	4,536	0.15%
2024/04/10	11	147.95	3	147.50	147.00	8	4,582	0.17%
2024/04/09	7	149.14	2	151.25	149.00	5	4,649	0.11%
2024/04/08	3	150.50	0	0.00	150.00	3	4,695	0.06%
2024/04/03	2	151.50	0	0.00	152.50	2	4,757	0.04%
2024/04/02	32	150.11	2	149.00	150.00	30	4,921	0.61%
2024/04/01	2	153.50	0	0.00	153.00	2	5,034	0.04%
2024/03/29	0	0.00	3	153.67	153.00	-3	5,043	-0.06%
2024/03/26	5	159.40	2	164.00	157.50	3	5,105	0.06%
2024/03/25	8	161.69	8	166.13	161.00	0	5,076	0.00%
2024/03/21	0	0.00	1	151.00	153.00	-1	5,037	-0.02%
2024/03/20	1	149.50	0	0.00	149.50	1	5,019	0.02%
2024/03/19	1	148.50	0	0.00	147.50	1	5,005	0.02%
2024/03/18	3	146.67	0	0.00	147.00	3	4,999	0.06%
2024/03/15	7	143.71	6	146.83	146.00	1	4,996	0.02%
2024/03/14	3	146.17	4	146.63	145.00	-1	5,034	-0.02%
2024/03/13	0	0.00	1	160.50	151.50	-1	4,992	-0.02%
2024/03/12	1	156.50	0	0.00	158.50	1	4,989	0.02%
2024/03/11	0	0.00	2	156.75	154.50	-2	4,970	-0.04%
2024/03/08	5	161.80	5	162.60	157.50	0	4,947	0.00%
2024/03/07	10	165.75	0	0.00	164.00	10	4,979	0.20%
2024/03/06	25	174.34	6	171.58	168.00	19	4,946	0.38%
2024/03/05	0	0.00	2	172.00	171.50	-2	4,725	-0.04%
2024/03/04	1	171.00	1	171.50	169.00	0	4,744	0.00%
2024/03/01	1	170.50	0	0.00	170.50	1	4,736	0.02%
2024/02/29	0	0.00	1	170.00	171.50	-1	4,729	-0.02%
2024/02/27	1	161.50	1	167.00	167.00	0	4,754	0.00%
2024/02/26	2	164.75	0	0.00	164.50	2	5,015	0.04%
2024/02/23	2	167.03	0	0.00	165.00	2	5,335	0.04%
2024/02/22	3	170.83	0	0.00	170.00	3	5,731	0.05%
2024/02/21	1	171.00	1	173.50	169.50	0	5,855	0.00%
2024/02/20	2	170.75	2	169.25	171.50	0	5,895	0.00%
2024/02/19	8	172.00	0	0.00	170.50	8	5,869	0.14%
2024/02/16	4	175.50	2	175.50	176.00	2	5,848	0.03%
2024/02/15	2	171.00	9	178.78	182.50	-7	5,754	-0.12%
2024/02/05	10	173.20	8	169.38	166.00	2	5,645	0.04%
2024/02/02	5	171.90	11	169.59	172.00	-6	5,433	-0.11%
2024/02/01	1	163.50	6	165.75	164.00	-5	5,413	-0.09%
2024/01/31	3	162.17	1	163.50	163.00	2	5,470	0.04%
2024/01/30	4	165.00	10	166.00	165.00	-6	5,479	-0.11%
2024/01/29	2	155.75	2	161.75	161.50	0	5,422	0.00%
2024/01/26	12	160.33	1	159.50	156.50	11	5,442	0.20%
2024/01/25	4	163.13	0	0.00	162.50	4	5,474	0.07%
2024/01/24	0	0.00	8	166.75	165.00	-8	5,440	-0.15%
2024/01/23	1	164.50	0	0.00	161.50	1	5,266	0.02%
2024/01/22	7	159.71	0	0.00	163.50	7	5,216	0.13%
2024/01/12	0	0.00	2	154.25	151.50	-2	5,220	-0.04%
2024/01/11	1	151.00	1	151.50	153.00	0	5,283	0.00%
2024/01/08	1	152.00	0	0.00	152.50	1	5,686	0.02%
2024/01/04	0	0.00	2	164.75	159.00	-2	6,164	-0.03%
2024/01/03	1	163.50	0	0.00	163.50	1	6,308	0.02%
2024/01/02	2	161.50	2	162.25	162.00	0	6,414	0.00%
2023/12/29	0	0.00	2	162.25	162.50	-2	6,419	-0.03%
2023/12/28	12	162.21	5	161.60	160.50	7	6,370	0.11%
2023/12/27	2	160.00	6.1	157.62	159.00	-4.1	6,234	-0.07%
2023/12/25	0.1	152.00	1	151.50	150.00	-0.9	6,214	-0.01%
2023/12/22	9	153.61	6	155.25	152.00	3	6,234	0.05%
2023/12/21	0	0.00	2	150.75	151.00	-2	6,247	-0.03%
2023/12/20	0	0.00	7	152.07	152.00	-7	6,256	-0.11%
2023/12/15	1	152.00	0	0.00	149.00	1	6,331	0.02%
2023/12/14	0	0.00	1	150.50	151.50	-1	6,347	-0.02%
2023/12/13	1	148.00	0	0.00	148.50	1	6,343	0.02%
2023/12/12	5	149.00	0	0.00	149.00	5	6,376	0.08%
2023/12/11	2	149.75	0	0.00	150.50	2	6,421	0.03%
2023/12/08	0	0.00	1	156.00	155.00	-1	6,413	-0.02%
2023/12/07	5	156.40	0	0.00	152.50	5	6,428	0.08%
2023/12/06	2	159.75	1	159.00	159.00	1	6,474	0.02%
2023/12/05	1	158.00	1	159.00	158.00	0	6,813	0.00%
2023/12/04	6	160.17	0	0.00	158.50	6	6,836	0.09%
2023/12/01	1	160.00	5	164.30	165.50	-4	6,804	-0.06%
2023/11/30	4	160.63	2	159.50	160.00	2	6,874	0.03%
2023/11/29	2	161.25	0	0.00	161.00	2	6,901	0.03%
2023/11/28	1	162.50	1	163.00	162.50	0	6,876	0.00%
2023/11/27	1	158.00	1	161.00	158.50	0	6,860	0.00%
2023/11/24	3	160.00	6	160.67	159.00	-3	6,864	-0.04%
2023/11/23	8	170.00	11.3	173.53	162.50	-3.3	6,816	-0.05%
2023/11/22	8	171.81	9	172.28	176.00	-1	6,667	-0.01%
2023/11/21	4	159.38	8	162.25	167.00	-4	6,469	-0.06%
2023/11/20	2	149.00	4	153.13	155.00	-2	6,280	-0.03%
2023/11/17	4	146.88	3	149.67	146.50	1	6,331	0.02%
2023/11/14	2	144.25	1	145.50	145.00	1	7,084	0.01%
2023/11/13	4	142.75	4	142.25	145.00	0	7,386	0.00%
2023/11/10	4	142.88	1	145.00	143.00	3	7,681	0.04%
2023/11/09	1	151.50	5	154.80	151.50	-4	7,907	-0.05%
2023/11/08	1	148.00	2	151.00	150.00	-1	8,067	-0.01%
2023/11/07	0	0.00	1	149.00	148.00	-1	8,241	-0.01%
2023/11/06	2	149.00	0	0.00	146.00	2	9,352	0.02%
2023/11/03	0	0.00	3	148.17	147.00	-3	9,663	-0.03%
2023/11/02	0	0.00	2	140.50	146.00	-2	9,627	-0.02%
2023/10/31	5	139.20	5	134.30	132.00	0	9,595	0.00%
2023/10/25	4	143.25	6	141.08	143.00	-2	9,617	-0.02%
2023/10/24	4	134.13	0	0.00	138.00	4	9,593	0.04%
2023/10/23	3	144.50	4	140.50	137.50	-1	9,575	-0.01%
2023/10/19	0	0.00	3	144.17	145.50	-3	9,627	-0.03%
2023/10/17	11	149.09	7	149.14	148.50	4	9,610	0.04%
2023/10/16	6	155.50	12	155.79	153.50	-6	9,779	-0.06%
2023/10/13	18	152.36	8	151.19	153.00	10	10,092	0.10%
2023/10/12	7	148.64	10	150.15	154.00	-3	9,938	-0.03%
2023/10/11	2	144.00	12	145.21	144.00	-10	9,730	-0.10%
2023/10/06	12	143.29	8	145.19	141.00	4	9,612	0.04%
2023/10/05	3	139.50	1	141.50	139.50	2	9,489	0.02%
2023/10/04	5	136.50	0	0.00	137.00	5	9,484	0.05%
2023/10/03	1	135.00	0.4	134.00	135.00	0.6	9,490	0.01%
2023/10/02	3	140.00	3	139.83	139.00	0	9,503	0.00%
2023/09/28	1	135.00	3	136.00	137.00	-2	9,489	-0.02%
2023/09/27	0	0.00	6	134.08	134.50	-6	9,522	-0.06%
2023/09/26	2	135.75	11	137.00	130.50	-9	9,589	-0.09%
2023/09/25	3	133.00	0	0.00	134.00	3	9,676	0.03%
2023/09/22	0	0.00	3	132.00	132.00	-3	9,805	-0.03%
2023/09/21	2	130.50	4	127.38	129.00	-2	9,794	-0.02%
2023/09/20	12	131.21	5	134.00	131.50	7	9,702	0.07%
2023/09/19	2	132.25	27	132.50	131.50	-25	9,769	-0.26%
2023/09/18	10	135.50	0	0.00	135.50	10	9,837	0.10%
2023/09/15	5	139.40	1	138.00	138.00	4	10,086	0.04%
2023/09/14	1	136.50	3	137.83	139.50	-2	10,040	-0.02%
2023/09/13	0	0.00	1	132.00	133.00	-1	9,987	-0.01%
2023/09/12	0	0.00	1	135.00	135.00	-1	9,979	-0.01%
2023/09/11	2	133.50	0	0.00	133.50	2	10,056	0.02%
2023/09/08	45	143.78	25	145.52	142.00	20	9,998	0.20%
2023/09/07	1	139.50	1	141.00	142.50	0	9,677	0.00%
2023/09/06	5	142.80	2	143.25	142.50	3	9,656	0.03%
2023/09/05	1	144.00	3	142.33	143.50	-2	9,646	-0.02%
2023/09/04	1	137.50	2	137.50	137.50	-1	9,586	-0.01%
2023/09/01	1	131.50	1	134.00	132.50	0	9,721	0.00%
2023/08/30	7	136.36	6	137.50	135.00	1	9,962	0.01%
2023/08/28	1	131.00	1	138.50	133.00	0	9,872	0.00%
2023/08/25	0	0.00	2	141.50	140.00	-2	9,703	-0.02%
2023/08/24	16	145.25	13.1	145.74	140.00	2.9	9,554	0.03%
2023/08/23	19.1	144.72	4	147.13	144.00	15.1	9,286	0.16%
2023/08/22	2	152.25	6	151.58	150.50	-4	9,063	-0.04%
2023/08/21	21	146.79	17	147.79	152.00	4	8,852	0.05%
2023/08/18	7	146.36	9	146.39	143.00	-2	8,423	-0.02%
2023/08/17	13	147.27	8	147.38	146.00	5	8,180	0.06%
2023/08/16	4	142.63	4	142.00	145.00	0	7,821	0.00%
2023/08/15	18	136.61	21	136.90	136.00	-3	7,426	-0.04%
2023/08/14	10	133.25	10	134.55	132.50	0	7,093	0.00%
2023/08/11	8	156.31	0	0.00	146.50	8	6,715	0.12%
2023/08/10	25	157.00	18	158.28	162.50	7	6,461	0.11%
2023/08/09	8	153.94	8	158.00	158.00	0	5,326	0.00%
2023/08/07	1	144.00	0	0.00	148.50	1	5,010	0.02%
2023/07/28	0	0.00	1	154.00	164.00	-1	5,450	-0.02%
2023/07/24	4	162.50	17	155.00	158.00	-13	5,275	-0.25%
2023/07/21	0	0.00	24.2	150.63	151.50	-24.2	5,155	-0.47%
2023/07/20	1	137.00	1	135.00	138.00	0	5,098	0.00%
2023/07/19	15	133.17	27.7	137.51	133.00	-12.7	5,039	-0.25%
2023/07/18	9.4	121.80	41	126.82	126.50	-31.6	4,709	-0.67%
2023/07/14	0	0.00	5	109.50	109.50	-5	4,123	-0.12%
2023/07/13	0	0.00	4	99.90	99.90	-4	4,072	-0.10%
2023/07/12	0	0.00	1	92.70	90.90	-1	3,998	-0.03%
2023/07/11	1	91.30	4	91.10	90.50	-3	3,940	-0.08%
2023/07/07	1	87.50	0	0.00	87.50	1	3,883	0.03%
2023/07/06	2	91.20	0	0.00	90.00	2	3,837	0.05%
2023/07/05	1	91.10	0	0.00	93.00	1	3,774	0.03%
2023/07/04	8	91.05	4	91.48	91.00	4	3,712	0.11%
2023/07/03	33.4	92.26	1	91.10	91.10	32.4	3,614	0.90%
2023/06/30	2	87.30	18	88.39	88.30	-16	3,438	-0.47%
2023/06/29	1	83.30	1	84.00	83.60	0	3,408	0.00%
2023/06/27	6	84.52	22.4	84.00	80.80	-16.4	3,425	-0.48%
2023/06/26	7.4	87.31	3	87.43	87.40	4.4	3,399	0.13%
2023/06/21	11.2	87.46	25	86.57	88.30	-13.8	3,312	-0.42%
2023/06/20	0	0.00	1	80.90	80.80	-1	3,175	-0.03%
2023/06/16	5	81.40	2	80.30	80.30	3	3,199	0.09%
2023/06/15	9	83.52	4	84.38	83.50	5	3,147	0.16%
2023/06/14	0	0.00	6	82.40	82.20	-6	3,022	-0.20%
2023/06/13	3	81.00	5	81.76	81.10	-2	2,972	-0.07%
2023/06/12	6	80.12	2	80.65	80.60	4	2,919	0.14%
2023/06/09	11	80.47	3	80.53	80.20	8	2,873	0.28%
2023/06/08	3	82.30	2	82.45	81.50	1	2,795	0.04%
2023/06/07	4.2	82.42	6	81.77	83.80	-1.8	2,707	-0.07%
2023/06/06	6	77.42	3	78.30	77.50	3	2,512	0.12%
2023/06/05	2	79.15	0	0.00	78.40	2	2,373	0.08%
2023/05/29	0	0.00	1	73.30	73.50	-1	2,155	-0.05%
2023/05/26	1	74.00	1	73.20	72.70	0	2,141	0.00%
2023/05/25	4	75.40	1	75.00	75.00	3	2,093	0.14%
2023/05/17	1	72.40	0	0.00	72.30	1	2,036	0.05%
2023/05/16	5	72.54	5	72.16	72.50	0	2,033	0.00%
2023/05/15	2	70.80	2	71.50	70.00	0	1,994	0.00%
2023/05/11	3	73.50	3	76.40	73.60	0	1,944	0.00%
2023/05/10	3	77.00	2	79.10	77.00	1	1,880	0.05%
2023/05/09	7	77.79	8	78.06	79.10	-1	1,782	-0.06%
2023/04/21	1	71.00	0	0.00	68.00	1	1,234	0.08%
2023/04/19	0	0.00	1	72.00	72.60	-1	1,177	-0.08%
2023/04/18	1	70.50	0	0.00	70.40	1	1,131	0.09%
2023/04/12	0	0.00	1	72.70	72.60	-1	1,082	-0.09%
2023/04/10	0	0.00	1	71.20	71.60	-1	1,054	-0.09%
2023/03/31	0	0.00	1	71.60	71.70	-1	1,008	-0.10%
2023/03/30	6	73.93	1	74.30	72.60	5	984	0.51%
2023/03/29	1	70.50	1	71.10	71.50	0	859	0.00%
2023/03/28	1	70.00	0	0.00	69.20	1	805	0.12%
2023/03/23	7	71.37	7	71.71	71.00	0	686	0.00%
2023/03/21	1	62.90	0	0.00	62.60	1	493	0.20%
2023/03/14	0	0.00	2	62.35	63.00	-2	517	-0.39%
2023/03/10	1	61.70	0	0.00	61.90	1	548	0.18%
2023/02/16	2	63.45	0	0.00	64.30	2	554	0.36%
2023/02/09	0	0.00	14	61.50	61.70	-14	493	-2.83%
2023/02/08	2	59.25	0	0.00	59.20	2	474	0.42%
2022/12/05	19	59.49	0	0.00	59.40	19	399	4.75%
2022/10/14	0	0.00	1	45.60	45.80	-1	271	-0.37%
2022/10/13	0	0.00	1	44.20	44.00	-1	274	-0.36%
2022/09/23	0	0.00	2	55.30	54.50	-2	291	-0.69%
2022/08/12	0	0.00	2	60.40	60.50	-2	408	-0.49%
2022/07/07	0	0.00	2	56.30	58.80	-2	531	-0.38%
2022/07/01	0	0.00	2	56.20	55.60	-2	666	-0.30%
2022/05/20	0	0.00	1	72.50	73.20	-1	985	-0.10%
2022/05/19	1	71.00	0	0.00	71.00	1	984	0.10%
2022/05/12	1	70.20	0	0.00	70.00	1	1,022	0.10%
2022/05/04	0	0.00	1	74.00	74.10	-1	1,107	-0.09%
2022/04/29	0	0.00	1	74.30	72.80	-1	1,130	-0.09%
2022/04/26	3	74.90	0	0.00	74.20	3	1,147	0.26%
2022/04/25	0	0.00	11	74.67	74.90	-11	1,157	-0.95%
2022/04/22	0	0.00	1	76.50	77.00	-1	1,165	-0.09%
2022/04/19	0	0.00	1	80.30	79.00	-1	1,198	-0.08%
2022/04/18	0	0.00	6	78.75	78.70	-6	1,219	-0.49%
2022/04/15	10	80.00	0	0.00	80.10	10	1,240	0.81%
2022/04/14	1	82.00	0	0.00	82.00	1	1,254	0.08%
2022/04/11	4	83.45	0	0.00	83.10	4	1,252	0.32%
2022/04/08	8	86.74	0	0.00	87.30	8	1,213	0.66%
2022/04/07	4	88.00	0	0.00	86.40	4	1,193	0.34%
2022/04/06	3	89.00	1	88.90	88.90	2	1,156	0.17%
2022/04/01	8	88.56	5	89.00	89.30	3	1,112	0.27%
2022/03/31	11	86.40	8	86.28	86.50	3	1,038	0.29%
2022/03/29	0	0.00	13	80.88	81.30	-13	1,059	-1.23%
2022/03/24	0	0.00	10	78.50	78.10	-10	1,159	-0.86%
2022/03/23	3	79.10	0	0.00	79.20	3	1,189	0.25%
2022/03/22	10	77.90	0	0.00	78.20	10	1,205	0.83%
2022/03/15	0	0.00	2	74.20	74.30	-2	1,485	-0.13%
2022/03/10	0	0.00	1	77.50	77.50	-1	1,785	-0.06%
2022/03/08	1	76.40	0	0.00	74.40	1	2,088	0.05%
2022/03/07	11	76.09	0	0.00	75.80	11	2,543	0.43%
2022/03/04	0	0.00	2	79.55	79.50	-2	2,806	-0.07%
2022/03/03	0	0.00	1	80.70	80.60	-1	2,871	-0.03%
2022/02/24	0	0.00	1	81.20	79.20	-1	3,294	-0.03%
2022/02/22	1	83.40	0	0.00	81.70	1	3,734	0.03%
2022/02/21	2	86.30	0	0.00	86.10	2	3,798	0.05%
2022/02/18	1	84.20	0	0.00	84.90	1	3,800	0.03%
2022/02/17	6	86.90	5	84.80	84.20	1	3,812	0.03%
2022/02/14	0	0.00	1	80.60	81.00	-1	3,816	-0.03%
2022/02/08	1	85.50	0	0.00	84.80	1	3,783	0.03%
2022/02/07	0	0.00	10	84.20	84.80	-10	3,768	-0.27%
2022/01/18	3	83.70	3	83.50	82.50	0	3,753	0.00%
2022/01/17	2	82.50	7	81.54	82.50	-5	3,741	-0.13%
2022/01/13	0	0.00	1	81.00	81.20	-1	3,713	-0.03%
2022/01/12	12	80.47	5	82.30	80.20	7	3,699	0.19%
2022/01/11	0	0.00	8	81.91	82.00	-8	3,687	-0.22%
2022/01/10	2	84.70	0	0.00	85.00	2	3,673	0.05%
2022/01/07	2	88.60	0	0.00	86.70	2	3,650	0.05%
2022/01/06	1	87.90	1	88.00	88.40	0	3,630	0.00%
2022/01/05	0.1	88.20	0	0.00	88.40	0.1	3,644	0.00%
2022/01/04	4	90.23	0	0.00	90.00	4	3,652	0.11%
2021/12/30	0.1	90.90	0	0.00	90.90	0.1	3,733	0.00%
2021/12/27	0	0.00	19	90.77	90.70	-19	3,778	-0.50%
2021/12/24	0.1	90.70	0	0.00	90.70	0.1	3,779	0.00%
2021/12/23	59	94.69	24	95.74	92.60	35	3,750	0.93%
2021/12/22	18	91.53	38	91.56	93.40	-20	3,668	-0.55%
2021/12/21	15	89.10	15	88.17	89.10	0	3,593	0.00%
2021/12/20	15	87.79	15	88.27	86.90	0	3,573	0.00%
2021/12/17	15	88.34	15	88.68	88.10	0	3,553	0.00%
2021/12/16	2	87.60	3	88.07	87.50	-1	3,522	-0.03%
2021/12/15	17	88.14	16	88.76	88.30	1	3,499	0.03%
2021/12/14	4	89.28	0	0.00	87.20	4	3,468	0.12%
2021/12/13	6	91.23	6	91.70	91.00	0	3,422	0.00%
2021/12/10	36	93.88	31	93.88	91.50	5	3,420	0.15%
2021/12/09	25	98.06	12	95.67	94.20	13	3,357	0.39%
2021/12/08	11	99.97	11	100.37	98.80	0	3,259	0.00%
2021/12/07	12	99.88	11	100.45	99.70	1	3,216	0.03%
2021/12/06	11	102.95	3	103.00	103.00	8	3,132	0.26%
2021/12/03	8	102.19	0	0.00	105.00	8	2,971	0.27%
2021/12/02	5	104.58	5	103.00	101.00	0	2,841	0.00%
2021/12/01	7	104.36	8.4	104.08	103.00	-1.4	2,660	-0.05%
2021/11/30	5	97.70	10	99.31	98.10	-5	2,197	-0.23%
2021/11/29	2	90.00	0	0.00	91.30	2	1,933	0.10%
2021/11/26	3	96.00	2	93.00	93.00	1	1,888	0.05%
2021/11/25	3	95.20	2	96.45	97.00	1	1,821	0.05%
2021/11/24	7	98.31	5	96.38	97.00	2	1,756	0.11%
2021/11/23	3	94.17	6	94.88	93.50	-3	1,586	-0.19%
2021/11/22	6	94.77	10	94.44	95.70	-4	1,465	-0.27%
2021/11/19	4	90.00	3	90.03	92.00	1	1,311	0.08%
2021/11/18	0	0.00	2	80.40	85.30	-2	1,017	-0.20%
2021/11/12	0	0.00	1	74.90	74.90	-1	937	-0.11%
2021/11/11	1	72.80	0.2	73.40	72.60	0.8	932	0.09%
2021/11/05	1	72.80	0	0.00	73.30	1	985	0.10%
2021/11/03	1	74.00	1	73.90	74.00	0	1,002	0.00%
2021/11/02	1	78.10	0	0.00	73.80	1	1,006	0.10%
2021/11/01	0	0.00	10	75.00	75.20	-10	987	-1.01%
2021/10/29	0.2	71.70	0	0.00	71.70	0.2	973	0.02%
2021/10/27	10	70.00	0	0.00	71.10	10	971	1.03%
2021/10/15	0	0.00	0.6	70.00	70.00	-0.6	1,170	-0.05%
2021/10/14	0	0.00	1	68.80	69.20	-1	1,235	-0.08%
2021/10/13	1	70.20	0	0.00	69.60	1	1,416	0.07%
2021/09/22	1	77.10	0	0.00	75.20	1	1,786	0.06%
2021/09/15	1	75.20	1	75.30	75.30	0	1,802	0.00%
2021/08/11	5	82.00	0	0.00	82.50	5	2,359	0.21%
2021/08/10	0	0.00	1	87.90	87.80	-1	2,348	-0.04%
2021/08/02	0	0.00	1	92.50	92.00	-1	2,619	-0.04%
2021/07/29	1	94.30	0	0.00	93.50	1	2,711	0.04%
2021/07/27	1	100.00	6	94.50	94.50	-5	2,816	-0.18%
2021/07/23	0	0.00	13	104.69	101.00	-13	2,827	-0.46%
2021/07/21	3	106.67	2	108.50	106.00	1	2,844	0.04%
2021/07/20	10	105.00	0	0.00	104.50	10	2,851	0.35%
2021/07/19	1	114.00	4	108.13	109.50	-3	2,850	-0.11%
2021/07/16	9	107.11	7	107.43	107.50	2	2,798	0.07%
2021/07/15	0	0.00	1	98.10	97.80	-1	2,827	-0.04%
2021/07/14	11	102.45	4	101.60	101.50	7	2,897	0.24%
2021/07/13	0	0.00	3	97.90	100.50	-3	2,776	-0.11%
2021/07/12	1	91.50	0	0.00	91.50	1	2,743	0.04%
2021/07/09	1	91.10	0	0.00	90.40	1	2,809	0.04%
2021/07/08	12	87.14	0	0.00	92.80	12	2,879	0.42%
2021/07/05	0	0.00	1	89.40	88.50	-1	3,040	-0.03%
2021/06/23	0	0.00	1	89.60	89.60	-1	4,010	-0.02%
2021/06/21	4	92.53	0	0.00	90.40	4	4,078	0.10%
2021/06/18	0	0.00	3	96.40	94.40	-3	4,072	-0.07%
2021/06/04	3	88.63	0	0.00	88.00	3	5,022	0.06%
2021/06/01	5	92.50	0	0.00	92.40	5	4,977	0.10%
2021/05/28	0	0.00	10	89.10	89.10	-10	4,974	-0.20%
2021/05/27	10	90.80	0	0.00	88.80	10	5,005	0.20%
2021/05/25	1	91.00	2	93.40	93.50	-1	5,013	-0.02%
2021/05/24	2	88.05	0	0.00	87.00	2	5,033	0.04%
2021/05/21	3	86.20	4	85.03	85.80	-1	5,051	-0.02%
2021/05/18	0	0.00	4	81.80	81.80	-4	5,571	-0.07%
2021/05/14	1	82.00	0	0.00	80.20	1	5,842	0.02%
2021/05/12	3	80.10	2	80.20	79.40	1	5,836	0.02%
2021/05/11	4	89.33	3	88.20	88.20	1	5,776	0.02%
2021/05/10	1	97.90	0	0.00	97.90	1	5,741	0.02%
2021/05/06	1	99.90	1	102.00	98.40	0	5,703	0.00%
2021/05/05	0	0.00	5	104.50	99.90	-5	5,670	-0.09%
2021/05/04	5	100.50	2	102.00	101.50	3	5,632	0.05%
2021/05/03	3	116.00	1	113.00	111.50	2	5,593	0.04%
2021/04/28	8	119.25	0	0.00	118.50	8	5,589	0.14%
2021/04/27	22	119.95	0	0.00	118.50	22	5,605	0.39%
2021/04/26	0	0.00	4	124.50	123.00	-4	5,649	-0.07%
2021/04/22	2	129.00	2	122.50	123.00	0	5,613	0.00%
2021/04/21	2	132.50	0	0.00	133.50	2	5,558	0.04%
2021/04/20	0	0.00	6.8	129.24	130.50	-6.8	5,448	-0.12%
2021/04/19	0	0.00	1	118.50	119.00	-1	5,428	-0.02%
2021/04/16	18	121.89	0	0.00	121.50	18	5,522	0.33%
2021/04/15	0	0.00	1	124.50	125.00	-1	5,592	-0.02%
2021/04/14	5	115.00	0.2	116.50	116.00	4.8	5,564	0.09%
2021/04/13	5	131.00	1	129.00	120.00	4	5,539	0.07%
2021/04/08	5	132.50	5	134.90	136.50	0	5,427	0.00%
2021/04/07	2	126.00	2	129.25	127.50	0	5,213	0.00%
2021/04/01	1	120.50	0	0.00	118.50	1	5,014	0.02%
2021/03/31	0	0.00	3	121.33	123.50	-3	4,871	-0.06%
2021/03/29	0	0.00	1	112.00	110.50	-1	4,642	-0.02%
2021/03/25	0	0.00	1	106.50	106.50	-1	4,530	-0.02%
2021/03/23	1	104.00	0	0.00	103.00	1	4,449	0.02%
2021/03/22	2	106.50	1	105.00	104.50	1	4,425	0.02%
2021/03/19	1	106.00	1	106.00	106.50	0	4,403	0.00%
2021/03/18	3	103.00	0	0.00	105.00	3	4,363	0.07%
2021/03/17	1	102.00	0	0.00	104.50	1	4,317	0.02%
2021/03/16	1	103.00	0	0.00	101.50	1	4,270	0.02%
2021/03/15	4	102.25	4	102.13	101.00	0	4,202	0.00%
2021/03/12	2	109.00	1.3	108.00	108.00	0.7	4,058	0.02%
2021/03/11	0	0.00	1	109.75	116.00	-1	3,863	-0.03%
2021/03/10	8	114.00	7	105.71	105.50	1	3,656	0.03%
2021/03/09	17	108.38	17	108.32	108.50	0	3,345	0.00%
2021/03/08	13	109.62	13	112.46	111.00	0	3,316	0.00%
2021/03/05	17	104.00	17	107.00	108.50	0	3,278	0.00%
2021/03/03	2	105.00	2	107.50	107.00	0	3,269	0.00%
2021/02/24	5	108.00	3	106.00	105.00	2	3,189	0.06%
2021/02/22	1	105.62	2.3	110.97	113.00	-1.3	3,107	-0.04%
2021/02/19	3.2	104.44	5	104.90	103.00	-1.8	2,950	-0.06%
2021/02/18	1	100.50	0	0.00	104.00	1	2,701	0.04%
2021/02/17	0	0.00	5	94.26	94.70	-5	2,564	-0.19%
2021/02/05	0	0.00	7.2	86.51	86.10	-7.2	2,517	-0.29%
2021/02/04	0	0.00	10	78.75	80.80	-10	2,348	-0.43%
2021/02/02	0	0.00	1	75.00	75.90	-1	2,285	-0.04%
2021/02/01	3	74.20	6	73.67	73.00	-3	2,305	-0.13%
2021/01/29	4	77.25	0	0.00	76.90	4	2,315	0.17%
2021/01/28	1	76.50	1	79.00	77.50	0	2,328	0.00%
2021/01/27	0	0.00	3	78.63	78.20	-3	2,352	-0.13%
2021/01/26	7	78.60	11	77.32	77.10	-4	2,335	-0.17%
2021/01/25	3	81.00	2	78.90	80.40	1	2,312	0.04%
2021/01/22	4	81.00	5.6	80.27	81.00	-1.6	2,284	-0.07%
2021/01/21	0	0.00	4	78.50	78.00	-4	2,249	-0.18%
2021/01/20	25	78.38	15	76.39	76.00	10	2,242	0.45%
2021/01/19	21	80.97	22	81.20	81.00	-1	2,237	-0.04%
2021/01/18	2	76.55	6	79.23	79.80	-4	2,169	-0.18%
2021/01/15	3	79.70	4	79.50	78.00	-1	2,147	-0.05%
2021/01/14	19	80.05	7	80.27	80.10	12	2,122	0.57%
2021/01/13	1	78.80	15	79.15	80.50	-14	2,050	-0.68%
2021/01/12	43	78.36	29	76.92	76.50	14	1,950	0.72%
2021/01/11	14	77.25	18	78.04	77.80	-4	1,871	-0.21%
2021/01/08	17	76.36	14	75.73	75.90	3	1,773	0.17%
2021/01/07	2	73.25	8	73.26	73.20	-6	1,668	-0.36%
2021/01/06	23	74.51	25	73.26	71.00	-2	1,632	-0.12%
2021/01/05	9	72.57	10	72.26	72.80	-1	1,582	-0.06%
2020/12/25	17	68.36	17	67.70	67.70	0	1,576	0.00%
2020/12/22	1	61.50	0	0.00	61.10	1	1,549	0.06%
2020/12/15	0	0.00	20	63.65	63.60	-20	1,722	-1.16%
2020/12/11	0	0.00	1	65.40	65.10	-1	1,771	-0.06%
2020/12/10	5	67.58	5	66.80	66.80	0	1,775	0.00%
2020/12/08	5	65.50	5	65.88	65.60	0	1,805	0.00%
2020/12/04	1	67.00	0	0.00	66.20	1	1,845	0.05%
2020/12/03	11	68.93	10	68.10	68.10	1	1,858	0.05%
2020/12/02	9	68.97	9	69.07	69.00	0	1,907	0.00%
2020/12/01	14	68.77	5	68.30	68.30	9	1,952	0.46%
2020/11/30	10	68.80	5	68.50	68.50	5	2,108	0.24%
2020/11/27	3	68.50	3	68.40	68.50	0	2,158	0.00%
2020/11/26	11	69.12	6	68.55	68.50	5	2,171	0.23%
2020/11/25	5	71.14	19	70.49	69.80	-14	2,208	-0.63%
2020/11/24	17	72.38	0	0.00	71.30	17	2,257	0.75%
2020/11/23	9	72.74	8	72.94	72.60	1	2,305	0.04%
2020/11/20	6	72.20	5	72.60	72.50	1	2,483	0.04%
2020/11/19	18	73.04	11	72.49	72.20	7	2,593	0.27%
2020/11/18	0	0.00	1	72.50	72.60	-1	2,633	-0.04%
2020/11/17	0	0.00	1	70.20	69.90	-1	2,670	-0.04%
2020/11/13	18	72.61	15	71.40	71.40	3	2,961	0.10%
2020/11/12	17	72.27	18	73.09	72.60	-1	3,064	-0.03%
2020/11/09	2	70.00	2	72.00	72.50	0	3,476	0.00%
2020/11/06	1	70.40	0	0.00	70.30	1	3,626	0.03%
2020/11/04	5	68.12	3	68.60	70.20	2	3,816	0.05%
2020/10/30	2	71.60	2	70.30	70.00	0	4,575	0.00%
2020/10/16	1	80.40	0	0.00	78.50	1	5,559	0.02%
2020/10/12	1	82.00	0	0.00	82.00	1	6,012	0.02%
2020/10/07	1	84.30	0	0.00	84.20	1	6,247	0.02%
2020/10/06	0	0.00	1	84.30	84.60	-1	6,286	-0.02%
2020/09/24	3	83.13	0	0.00	82.00	3	6,745	0.04%
2020/09/23	0	0.00	2	86.60	86.20	-2	6,811	-0.03%
2020/09/22	0	0.00	3	85.90	84.70	-3	6,825	-0.04%
2020/09/21	1	85.60	1	87.20	86.60	0	6,810	0.00%
2020/09/18	0	0.00	1	84.10	85.50	-1	6,766	-0.01%
2020/09/17	3	82.90	5	83.60	82.80	-2	6,736	-0.03%
2020/09/15	3	82.33	0	0.00	81.10	3	6,693	0.04%
2020/09/14	2	81.70	2	81.40	81.40	0	6,695	0.00%
2020/09/11	1	81.40	1	80.90	80.20	0	6,689	0.00%
2020/09/10	2	88.65	0	0.00	88.40	2	6,660	0.03%
2020/09/08	1	86.50	0	0.00	85.50	1	6,608	0.02%
2020/09/07	5	90.28	2	92.90	88.00	3	6,598	0.05%
2020/09/04	2	88.80	1	90.30	91.00	1	6,575	0.02%
2020/09/03	7	93.50	10	94.60	91.50	-3	6,609	-0.05%
2020/09/02	0	0.00	5	93.18	92.30	-5	6,463	-0.08%
2020/09/01	3	91.13	2	91.45	92.10	1	6,443	0.02%
2020/08/31	0	0.00	4	92.08	92.60	-4	6,441	-0.06%
2020/08/28	2	91.00	4	92.93	90.00	-2	6,398	-0.03%
2020/08/26	21	92.12	4	91.00	90.70	17	6,368	0.27%
2020/08/25	7	87.36	7	89.57	90.30	0	6,208	0.00%
2020/08/24	1	86.10	8	85.44	86.50	-7	6,137	-0.11%
2020/08/21	1	83.70	11	84.35	84.00	-10	6,181	-0.16%
2020/08/20	6	82.63	43	79.64	79.20	-37	6,418	-0.58%
2020/08/19	3	90.03	1	91.40	87.80	2	6,420	0.03%
2020/08/18	23	89.51	3	86.70	88.30	20	6,298	0.32%
2020/08/17	21	86.90	3	89.50	90.10	18	6,207	0.29%
2020/08/14	13	85.48	14	84.89	85.40	-1	6,119	-0.02%
2020/08/13	26	89.10	40	87.74	85.50	-14	6,069	-0.23%
2020/08/12	6	86.08	5	86.36	86.80	1	5,730	0.02%
2020/08/11	1	85.60	1	81.60	82.50	0	5,593	0.00%
2020/08/10	1	85.80	1	85.30	86.40	0	5,506	0.00%
2020/08/07	36	87.10	10.1	85.17	86.50	25.9	5,433	0.48%
2020/08/06	14	85.73	64	83.88	82.50	-50	5,272	-0.95%
2020/08/05	2	84.15	3.1	83.40	83.50	-1.1	5,052	-0.02%
2020/08/04	1	77.00	0	0.00	78.00	1	4,766	0.02%
2020/08/03	2	77.35	20	78.23	77.20	-18	4,866	-0.37%
2020/07/31	1	78.10	0	0.00	77.00	1	4,933	0.02%
2020/07/30	1	74.50	1	73.30	74.50	0	4,915	0.00%
2020/07/28	0	0.00	4	73.60	71.50	-4	4,966	-0.08%
2020/07/27	9	77.69	16	79.43	75.40	-7	5,000	-0.14%
2020/07/24	0	0.00	3	78.00	74.90	-3	4,867	-0.06%
2020/07/23	10	76.47	0	0.00	77.60	10	4,965	0.20%
2020/07/22	2	76.70	0	0.00	77.60	2	4,881	0.04%
2020/07/21	1	72.50	9	76.11	77.00	-8	4,628	-0.17%
2020/07/20	1	70.50	1	69.60	70.00	0	4,298	0.00%
2020/07/16	1	69.80	0	0.00	71.30	1	4,378	0.02%
2020/07/15	2	74.00	28	73.94	70.60	-26	4,352	-0.60%
2020/07/13	18	67.77	0	0.00	69.80	18	4,194	0.43%
2020/07/10	10	69.64	0	0.00	66.70	10	4,207	0.24%
2020/07/09	0	0.00	3	73.00	71.40	-3	4,240	-0.07%
2020/07/08	10	72.30	11	72.21	72.20	-1	4,299	-0.02%
2020/07/06	56	69.02	8	70.68	70.40	48	4,208	1.14%
2020/07/03	0	0.00	3	65.50	65.60	-3	4,143	-0.07%
2020/07/02	0	0.00	6	67.42	65.00	-6	4,194	-0.14%
2020/06/23	0	0.00	4	61.00	60.40	-4	4,294	-0.09%
2020/06/19	0	0.00	7	61.20	61.60	-7	4,397	-0.16%
2020/06/18	0	0.00	1	61.50	60.70	-1	4,395	-0.02%
2020/06/15	1	60.70	0	0.00	59.20	1	4,414	0.02%
2020/06/11	1	60.70	2	60.95	59.80	-1	4,415	-0.02%
2020/06/10	5	62.54	0	0.00	62.40	5	4,405	0.11%
2020/06/08	7	66.84	0	0.00	65.30	7	4,390	0.16%
2020/06/05	0	0.00	5	66.10	67.30	-5	4,368	-0.11%
2020/06/04	6	65.67	0	0.00	65.20	6	4,362	0.14%
2020/06/03	6	65.95	0	0.00	66.20	6	4,372	0.14%
2020/06/02	5	66.60	0	0.00	66.00	5	4,372	0.11%
2020/05/29	3	66.53	2	65.95	65.60	1	4,350	0.02%
2020/05/28	3	67.50	0	0.00	66.60	3	4,328	0.07%
2020/05/27	55	69.57	49	69.26	67.60	6	4,271	0.14%
2020/05/26	0	0.00	17.3	65.37	67.20	-17.3	4,066	-0.42%
2020/05/25	2	61.00	2	61.10	61.10	0	3,956	0.00%
2020/05/22	24	63.58	10	61.79	61.70	14	3,945	0.35%
2020/05/21	7	64.77	11	64.33	64.90	-4	3,911	-0.10%
2020/05/20	0	0.00	5	62.00	62.40	-5	3,874	-0.13%
2020/05/19	6	61.87	6	61.75	61.60	0	3,859	0.00%
2020/05/18	5	59.50	5	62.20	61.00	0	3,845	0.00%
2020/05/15	2	61.95	2	62.00	61.40	0	3,796	0.00%
2020/05/14	8	64.40	0	0.00	61.50	8	3,775	0.21%
2020/05/13	0	0.00	22	64.63	65.10	-22	3,711	-0.59%
2020/05/12	2	65.60	0	0.00	65.40	2	3,719	0.05%
2020/05/11	25	66.22	0	0.00	65.60	25	3,681	0.68%
2020/05/08	4	67.95	11	67.63	66.90	-7	3,618	-0.19%
2020/05/07	3	66.37	25	66.43	68.50	-22	3,480	-0.63%
2020/05/06	5	63.70	21	65.01	63.60	-16	3,332	-0.48%
2020/05/05	6	64.23	15	64.63	64.30	-9	3,292	-0.27%
2020/05/04	6	62.67	0	0.00	63.60	6	3,234	0.19%
2020/04/30	1	63.40	146	64.79	64.70	-145	3,185	-4.55%	大賣/鉅額交易
2020/04/29	7	61.83	6	61.87	62.00	1	3,067	0.03%
2020/04/28	28	60.76	109	59.03	61.00	-81	2,958	-2.74%	大賣/
2020/04/27	0	0.00	55	56.87	56.60	-55	2,789	-1.97%
2020/04/24	7	53.89	0	0.00	54.20	7	2,753	0.25%
2020/04/23	0	0.00	5	54.90	54.60	-5	2,753	-0.18%
2020/04/22	5	52.70	2	53.60	53.50	3	2,717	0.11%
2020/04/21	2	51.90	0	0.00	52.80	2	2,683	0.07%
2020/04/16	0	0.00	19	58.71	59.70	-19	2,489	-0.76%
2020/04/15	4	58.35	1	58.20	58.20	3	2,439	0.12%
2020/04/14	0	0.00	80	59.81	60.00	-80	2,385	-3.35%
2020/04/13	0	0.00	33	58.73	56.50	-33	2,306	-1.43%
2020/04/10	0	0.00	30	56.10	55.90	-30	2,201	-1.36%
2020/04/08	0	0.00	20	53.18	56.00	-20	2,142	-0.93%
2020/04/07	2	50.00	7	50.43	51.40	-5	2,035	-0.25%
2020/04/06	0	0.00	1	47.05	47.00	-1	1,976	-0.05%
2020/03/31	0	0.00	3	46.83	46.90	-3	1,972	-0.15%
2020/03/27	1	44.80	2	44.85	44.00	-1	1,912	-0.05%
2020/03/26	1	42.60	22	42.57	43.30	-21	1,835	-1.14%
2020/03/25	0	0.00	1	39.40	39.40	-1	1,737	-0.06%
2020/03/24	0	0.00	1	35.00	35.85	-1	1,729	-0.06%
2020/03/23	50	32.90	0	0.00	32.60	50	1,732	2.89%
2020/03/20	1	34.60	3	33.73	34.40	-2	1,776	-0.11%
2020/03/19	2	35.00	1	31.50	31.50	1	1,830	0.05%
2020/03/16	1	39.55	1	36.35	36.40	0	1,790	0.00%
2020/03/13	4	36.93	0	0.00	37.95	4	1,771	0.23%
2020/03/12	74	41.72	2	41.65	40.25	72	1,742	4.13%
2020/03/11	4	44.79	0	0.00	44.50	4	1,725	0.23%
2020/03/10	1	45.00	0	0.00	47.75	1	1,714	0.06%
2020/03/09	36	47.08	0	0.00	47.20	36	1,697	2.12%
2020/03/06	16	50.60	8	51.78	50.40	8	1,678	0.48%
2020/03/05	2	53.05	2	53.20	52.80	0	1,678	0.00%
2020/03/04	46	50.73	0	0.00	50.70	46	1,716	2.68%
2020/02/27	3	61.17	5	57.68	55.70	-2	1,676	-0.12%
2020/02/26	2	58.50	16	60.24	61.00	-14	1,588	-0.88%
2020/02/18	0	0.00	1	57.20	57.20	-1	1,875	-0.05%
2020/02/17	1	57.80	2	57.15	57.00	-1	1,947	-0.05%
2020/02/13	3	59.30	1	60.50	57.50	2	2,475	0.08%
2020/02/12	1	56.20	0	0.00	56.80	1	2,503	0.04%
2020/02/05	50	56.47	2	55.60	55.60	48	2,795	1.72%
2020/02/04	3	56.50	0	0.00	58.80	3	2,886	0.10%
2020/02/03	33	54.08	0	0.00	56.00	33	2,905	1.14%
2020/01/31	25	58.22	0	0.00	58.30	25	2,903	0.86%
2020/01/30	65	61.68	0	0.00	61.20	65	2,972	2.19%
2020/01/13	4	68.45	4	68.75	68.80	0	3,467	0.00%
2020/01/07	40	66.67	0	0.00	66.30	40	4,145	0.96%
2020/01/03	2	71.80	2	70.50	69.60	0	4,258	0.00%
2020/01/02	0	0.00	7.4	71.45	71.30	-7.4	4,338	-0.17%
2019/12/27	15	68.63	0	0.00	68.80	15	4,959	0.30%
2019/12/26	0	0.00	18	71.69	70.00	-18	4,967	-0.36%
2019/12/25	0	0.00	2	69.25	69.90	-2	4,939	-0.04%
2019/12/18	5	67.90	5	69.00	67.90	0	5,001	0.00%
2019/12/17	5	70.50	0	0.00	69.30	5	5,055	0.10%
2019/12/16	0	0.00	2	70.20	69.10	-2	5,045	-0.04%
2019/12/13	2.5	66.84	1	67.60	66.90	1.5	5,034	0.03%
2019/12/12	1	67.20	20	67.25	67.00	-19	5,167	-0.37%
2019/12/11	2	67.60	1	68.10	67.00	1	5,200	0.02%
2019/12/10	3	68.23	1	68.70	67.90	2	5,279	0.04%
2019/12/09	0	0.00	2	68.95	68.40	-2	5,358	-0.04%
2019/12/04	0	0.00	1	67.00	67.00	-1	5,722	-0.02%
2019/12/03	8	67.83	10	67.00	67.00	-2	5,912	-0.03%
2019/12/02	2	68.20	5	67.96	67.90	-3	5,915	-0.05%
2019/11/29	16	68.96	32	67.89	67.00	-16	5,902	-0.27%
2019/11/28	1	66.80	19	66.41	67.00	-18	5,850	-0.31%
2019/11/27	3	66.97	0	0.00	66.40	3	5,873	0.05%
2019/11/25	1	67.20	1	65.60	67.00	0	5,917	0.00%
2019/11/22	2	66.20	1	66.10	66.00	1	5,943	0.02%
2019/11/21	4	65.38	3	65.50	66.50	1	5,967	0.02%
2019/11/20	50	65.91	15	65.03	65.50	35	5,980	0.59%
2019/11/19	32	70.34	0	0.00	69.50	32	5,980	0.54%
2019/11/18	11	69.88	10	70.52	71.10	1	6,028	0.02%
2019/11/15	75	72.21	10	72.34	72.90	65	6,208	1.05%
2019/11/14	1	71.40	25	71.76	71.30	-24	6,279	-0.38%
2019/11/13	73	76.64	33	74.70	71.60	40	6,309	0.63%
2019/11/12	3	73.23	9	74.51	76.30	-6	5,966	-0.10%
2019/11/11	16	70.07	15	69.87	69.40	1	5,812	0.02%
2019/11/08	0	0.00	4	70.53	71.80	-4	5,794	-0.07%
2019/11/07	3	70.60	3	68.70	68.40	0	5,753	0.00%
2019/11/06	3	71.50	5	71.84	71.00	-2	5,755	-0.03%
2019/11/05	5	71.94	9	71.31	71.00	-4	5,742	-0.07%
2019/11/04	17	70.69	13	70.77	70.70	4	5,714	0.07%
2019/11/01	9	68.54	13	66.60	70.40	-4	5,671	-0.07%
2019/10/31	0	0.00	8	66.90	66.10	-8	5,581	-0.14%
2019/10/29	18	66.16	11	65.71	67.90	7	5,573	0.13%
2019/10/25	0	0.00	1	70.30	69.30	-1	5,519	-0.02%
2019/10/24	2	70.20	5	71.10	70.00	-3	5,462	-0.05%
2019/10/23	60	72.42	20	71.17	70.60	40	5,442	0.73%
2019/10/22	13	71.31	15	71.51	71.70	-2	5,363	-0.04%
2019/10/18	1	73.70	0	0.00	72.20	1	5,239	0.02%
2019/10/17	19.1	71.81	20	71.29	72.50	-0.9	5,170	-0.02%
2019/10/16	6	72.10	4	72.68	73.20	2	5,059	0.04%
2019/10/15	25	69.90	65	70.23	71.30	-40	4,887	-0.82%
2019/10/14	0	0.00	83.1	64.90	64.90	-83.1	4,671	-1.78%
2019/10/09	23	59.10	11	59.66	59.00	12	4,675	0.26%
2019/10/08	75	60.53	34	61.04	59.70	41	4,651	0.88%
2019/10/07	106	63.20	127	62.51	60.50	-21	4,646	-0.45%	大買/大賣/
2019/10/04	90	59.29	59	59.19	60.30	31	4,391	0.71%
2019/10/03	62	56.88	10	56.08	57.90	52	4,220	1.23%
2019/10/02	2	54.00	2	54.40	54.20	0	4,071	0.00%
2019/10/01	3	53.50	2	53.60	53.80	1	4,047	0.02%
2019/09/27	1	52.50	1	52.10	52.60	0	4,017	0.00%
2019/09/26	1	52.70	1	52.20	52.10	0	3,990	0.00%
2019/09/25	2	51.90	0	0.00	52.00	2	4,001	0.05%
2019/09/24	0	0.00	1	53.00	52.80	-1	4,039	-0.02%
2019/09/23	1	52.00	0	0.00	52.10	1	4,010	0.02%
2019/09/20	3	52.47	4	52.53	52.30	-1	4,003	-0.02%
2019/09/19	1	51.60	1	51.40	51.40	0	3,970	0.00%
2019/09/18	1	52.00	11	50.76	52.00	-10	4,028	-0.25%
2019/09/17	3	53.53	0	0.00	50.30	3	4,031	0.07%
2019/09/16	4	55.23	2	55.65	55.40	2	4,010	0.05%
2019/09/12	1	56.80	0	0.00	55.10	1	4,017	0.02%
2019/09/11	5	55.46	7	55.93	55.60	-2	3,935	-0.05%
2019/09/10	2	55.70	0	0.00	54.20	2	3,849	0.05%
2019/09/09	1	55.10	2	55.45	56.50	-1	3,764	-0.03%
2019/09/06	10	52.94	10	53.37	54.80	0	3,642	0.00%
2019/09/05	3	51.27	17	51.79	51.80	-14	3,431	-0.41%
2019/09/04	0	0.00	7	47.16	47.15	-7	3,230	-0.22%
2019/09/03	1	47.20	1	46.60	46.90	0	3,227	0.00%
2019/09/02	3	45.88	2	45.83	46.20	1	3,230	0.03%
2019/08/30	0	0.00	1	48.00	46.35	-1	3,198	-0.03%
2019/08/29	6	47.03	1	47.90	47.05	5	3,158	0.16%
2019/08/28	10	46.65	6	46.98	47.05	4	3,126	0.13%
2019/08/27	3	47.78	14	48.44	48.10	-11	3,077	-0.36%
2019/08/26	2	45.95	0	0.00	45.50	2	3,033	0.07%
2019/08/23	5	49.91	2	49.50	48.20	3	2,992	0.10%
2019/08/22	15	49.27	8	49.54	49.70	7	2,932	0.24%
2019/08/21	1	47.60	1	46.90	47.55	0	2,797	0.00%
2019/08/20	9	49.90	17	49.40	46.55	-8	2,726	-0.29%
2019/08/19	6	47.09	20	47.37	47.75	-14	2,468	-0.57%
2019/08/16	2	43.30	5	43.63	43.45	-3	2,348	-0.13%
2019/08/14	1	41.65	1	41.90	41.90	0	2,263	0.00%
2019/08/13	3	41.97	4	41.68	41.50	-1	2,276	-0.04%
2019/08/12	3	41.88	3	41.43	41.20	0	2,281	0.00%
2019/08/08	6	41.90	5	42.08	42.05	1	2,258	0.04%
2019/08/07	3	40.02	3	40.40	40.45	0	2,263	0.00%
2019/08/06	0	0.00	7	35.50	38.00	-7	2,234	-0.31%
2019/08/05	9	40.07	1	38.45	38.45	8	2,185	0.37%
2019/08/02	2	42.43	2	41.50	41.50	0	2,185	0.00%
2019/08/01	3	41.88	1	41.80	43.00	2	2,165	0.09%
2019/07/31	1	40.95	4	41.49	42.00	-3	2,138	-0.14%
2019/07/29	3	45.02	2	43.90	43.90	1	2,072	0.05%
2019/07/26	1	43.40	0	0.00	43.80	1	2,030	0.05%
2019/07/25	2	44.15	2	43.70	43.70	0	2,023	0.00%
2019/07/24	6	44.84	4	45.16	44.80	2	2,013	0.10%
2019/07/23	12	44.85	10	44.60	44.80	2	2,094	0.10%
2019/07/22	8	41.91	1	41.90	41.70	7	2,124	0.33%
2019/07/19	12	42.00	0	0.00	41.80	12	2,264	0.53%
2019/07/18	4	41.09	2	40.75	41.30	2	2,345	0.09%
2019/07/17	3	42.77	14	41.88	41.30	-11	2,464	-0.45%
2019/07/16	11	44.00	9	43.79	43.85	2	2,531	0.08%
2019/07/15	6	42.29	7	43.16	44.20	-1	2,655	-0.04%
2019/07/12	9	41.37	5	41.31	41.80	4	2,629	0.15%
2019/07/11	6	40.79	3	40.93	40.85	3	2,606	0.12%
2019/07/10	1	38.70	0	0.00	38.85	1	2,544	0.04%
2019/07/09	3	37.82	0	0.00	37.40	3	2,544	0.12%
2019/07/02	1	36.65	0	0.00	36.85	1	2,551	0.04%
2019/06/28	0	0.00	10	36.03	35.70	-10	2,597	-0.39%
2019/06/27	1	36.50	3	36.55	36.25	-2	2,747	-0.07%
2019/06/26	2	36.45	1	36.90	37.00	1	2,912	0.03%
2019/06/25	3	37.62	5	37.75	37.30	-2	2,898	-0.07%
2019/06/24	5	36.54	3	36.52	37.30	2	2,901	0.07%
2019/06/21	7	36.35	14	35.85	35.55	-7	2,888	-0.24%
2019/06/20	1	34.70	23	34.12	34.75	-22	2,792	-0.79%
2019/06/19	10	31.40	2	31.65	31.60	8	2,813	0.28%
2019/06/18	0	0.00	2	31.80	31.00	-2	2,823	-0.07%
2019/06/17	1	31.50	0	0.00	31.35	1	2,857	0.03%
2019/06/14	0	0.00	3	32.70	32.05	-3	2,918	-0.10%
2019/06/13	0	0.00	5	32.35	32.25	-5	2,964	-0.17%
2019/06/12	0	0.00	1	32.90	32.55	-1	2,979	-0.03%
2019/06/11	0	0.00	8	33.24	32.80	-8	3,008	-0.27%
2019/06/06	0	0.00	4	31.60	31.05	-4	2,986	-0.13%
2019/06/03	1	31.50	0	0.00	31.15	1	3,030	0.03%
2019/05/31	2	31.80	4	31.79	32.20	-2	3,082	-0.06%
2019/05/30	0	0.00	6	31.24	31.50	-6	3,075	-0.20%
2019/05/29	0	0.00	1	31.30	31.15	-1	3,077	-0.03%
2019/05/27	1	30.30	2	30.15	30.40	-1	3,092	-0.03%
2019/05/20	0	0.00	1	30.50	33.10	-1	3,162	-0.03%
2019/05/17	11	31.70	0	0.00	31.80	11	3,192	0.34%
2019/05/16	10	34.95	0	0.00	35.15	10	3,149	0.32%
2019/05/15	14	36.40	1	36.65	36.65	13	3,143	0.41%
2019/05/10	0	0.00	1	32.50	32.50	-1	3,163	-0.03%
2019/05/09	5	32.50	0	0.00	32.50	5	3,148	0.16%
2019/05/07	0	0.00	2	37.95	37.90	-2	3,143	-0.06%
2019/05/06	2	36.85	0	0.00	37.05	2	3,147	0.06%
2019/05/02	0	0.00	1	36.95	36.55	-1	3,152	-0.03%
2019/04/29	1	36.15	0	0.00	36.15	1	3,133	0.03%
2019/04/26	11	39.80	0	0.00	40.15	11	2,992	0.37%
2019/04/25	2	41.60	0	0.00	40.50	2	2,833	0.07%
2019/04/24	1	46.75	12	45.95	44.70	-11	2,682	-0.41%
2019/04/23	3	47.10	8	46.15	45.35	-5	2,588	-0.19%
2019/04/22	8	51.70	2	52.40	49.20	6	2,485	0.24%
2019/04/19	11	57.39	3	60.70	54.20	8	2,378	0.34%
2019/04/18	0	0.00	5	60.60	60.20	-5	2,243	-0.22%
2019/04/17	1	60.90	1	61.00	60.60	0	2,236	0.00%
2019/04/15	0	0.00	1	58.80	58.80	-1	2,311	-0.04%
2019/04/09	5	53.20	0	0.00	54.00	5	2,253	0.22%
2019/04/02	2	55.45	0	0.00	55.80	2	2,310	0.09%
2019/04/01	4	54.30	3	55.17	56.50	1	2,319	0.04%
2019/03/29	37	51.94	21	53.13	53.20	16	2,218	0.72%
2019/03/28	3	48.40	2	48.40	48.40	1	2,056	0.05%
2019/03/27	10	42.72	12	43.43	44.00	-2	2,028	-0.10%
2019/03/26	4	41.04	7	40.62	41.10	-3	1,924	-0.16%
2019/03/25	5	38.50	0	0.00	39.25	5	1,870	0.27%
2019/03/22	2	38.88	3	39.72	39.75	-1	1,831	-0.05%
2019/03/20	1	35.90	0	0.00	36.35	1	1,734	0.06%
2019/03/19	0	0.00	1	35.00	35.95	-1	1,694	-0.06%
2019/03/18	10	34.55	2	34.43	34.55	8	1,625	0.49%
2019/03/11	0	0.00	3	32.53	32.20	-3	1,487	-0.20%
2019/03/07	2	30.95	1	30.80	30.80	1	1,452	0.07%
2019/03/06	2	32.48	1	31.50	31.50	1	1,432	0.07%
2019/02/27	4	30.29	0	0.00	30.30	4	1,359	0.29%
2019/02/26	0	0.00	1	30.95	30.95	-1	1,345	-0.07%
2019/02/25	1	31.85	9	30.70	31.00	-8	1,324	-0.60%
2019/02/22	8	30.39	0	0.00	30.10	8	1,268	0.63%
2019/02/19	2	30.85	7	31.40	31.00	-5	1,215	-0.41%
2019/02/18	8	29.70	1	31.40	31.40	7	1,164	0.60%
2019/02/15	0	0.00	1	28.80	28.55	-1	1,088	-0.09%
2019/02/14	1	29.55	0	0.00	29.35	1	1,076	0.09%
2019/02/12	2	30.20	0	0.00	30.00	2	1,047	0.19%
2019/01/30	1	27.00	2	27.30	27.60	-1	963	-0.10%
2019/01/29	0	0.00	1	26.95	26.90	-1	946	-0.11%
2019/01/18	1	27.90	0	0.00	27.90	1	892	0.11%
2019/01/14	2	28.60	0	0.00	28.60	2	846	0.24%
2019/01/08	4	28.56	3	29.35	29.95	1	671	0.15%
2018/12/21	0	0.00	2	24.55	24.95	-2	128	-1.55%
2018/12/14	0	0.00	1	22.80	22.90	-1	102	-0.97%
2018/10/03	3	21.75	0	0.00	20.90	3	70	4.28%
2018/10/02	0	0.00	1	23.00	23.00	-1	59	-1.69%
2018/09/21	1	20.90	0	0.00	20.70	1	42	2.33%
2018/02/21	1	22.95	1	22.95	22.90	0	138	0.00%