力致 (3483)-群益金鼎-敦南券商分點個股進出

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
154.5
漲跌
▲4.0
漲幅
+2.66%
成交量
1,411張
產業
上櫃電腦及週邊類股
378人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	0	0.00	6	153.42	154.50	-6	1,515	-0.40%
2024/11/20	0	0.00	1	149.00	150.50	-1	1,534	-0.07%
2024/11/19	0	0.00	1	146.00	147.00	-1	1,547	-0.06%
2024/11/18	11	144.32	0.1	144.40	142.00	11	1,566	0.70%
2024/11/15	12.3	147.14	0	0.00	147.00	12.3	1,569	0.78%
2024/11/14	0	0.00	2	153.75	148.00	-2	1,592	-0.13%
2024/11/13	3	149.17	0	0.00	150.00	3	1,608	0.19%
2024/11/12	11	150.55	0	0.00	150.50	11	1,622	0.68%
2024/11/11	3	152.50	0	0.00	152.00	3	1,633	0.18%
2024/11/08	2	154.00	0	0.00	153.00	2	1,663	0.12%
2024/11/07	22.1	152.93	0	152.00	153.50	22.1	1,686	1.31%
2024/11/06	5	153.50	5.1	157.06	158.50	-0.1	1,669	-0.01%
2024/11/05	0	0.00	1	154.50	154.50	-1	1,692	-0.06%
2024/11/04	1	153.00	0	0.00	151.50	1	1,788	0.06%
2024/10/30	0	156.50	0	0.00	155.00	0	1,834	0.00%
2024/10/29	1	157.50	0	154.00	154.50	1	1,843	0.05%
2024/10/28	0.1	159.57	0	0.00	160.00	0.1	1,842	0.01%
2024/10/25	1	163.00	0	0.00	163.50	1	1,860	0.05%
2024/10/24	1	167.50	0	0.00	162.50	1	1,891	0.05%
2024/10/23	0	0.00	0.1	168.91	169.00	-0.1	1,884	-0.01%
2024/10/22	0	0.00	0	167.50	168.00	0	1,907	0.00%
2024/10/21	0	0.00	76	171.05	171.00	-76	1,983	-3.83%
2024/10/18	10	175.00	31	171.32	169.50	-21	2,011	-1.04%
2024/10/17	0	171.50	30	172.58	172.50	-30	2,018	-1.49%
2024/10/16	0	0.00	10	173.50	172.50	-10	2,036	-0.49%
2024/10/15	1	171.50	18.1	173.01	172.00	-17.1	2,025	-0.84%
2024/10/14	1	169.00	1	168.50	167.00	0	1,986	0.00%
2024/10/11	0	162.00	1	161.50	160.50	-1	1,969	-0.05%
2024/10/09	35.1	160.67	0	0.00	160.00	35.1	2,019	1.74%
2024/10/08	1	171.00	21	168.90	167.50	-20	2,036	-0.98%
2024/10/07	0	0.00	10	170.75	170.00	-10	2,089	-0.48%
2024/10/04	1	169.50	2	168.50	169.50	-1	2,156	-0.05%
2024/10/01	1	169.00	1	169.00	168.50	0	2,195	0.00%
2024/09/30	0.1	171.00	1	170.00	169.50	-0.9	2,275	-0.04%
2024/09/27	7.2	176.07	10.1	177.00	175.00	-2.9	2,318	-0.13%
2024/09/26	6	179.17	2.3	171.59	177.50	3.7	2,284	0.16%
2024/09/25	0	0.00	2	163.00	163.50	-2	2,254	-0.09%
2024/09/24	64	160.09	4	159.63	160.00	60	2,396	2.50%
2024/09/23	0	0.00	0	167.00	165.50	0	2,580	0.00%
2024/09/19	1	161.50	0	0.00	165.50	1	2,914	0.03%
2024/09/18	1	160.50	0	0.00	160.50	1	3,169	0.03%
2024/09/16	0	0.00	1	164.00	163.50	-1	3,622	-0.03%
2024/09/13	0	0.00	5	165.50	165.00	-5	3,921	-0.13%
2024/09/12	0	0.00	1	166.50	163.50	-1	4,012	-0.02%
2024/09/11	0	0.00	1	162.00	162.50	-1	4,120	-0.02%
2024/09/10	1	158.00	0.1	163.10	158.50	1	4,165	0.02%
2024/09/09	0	0.00	1	162.00	163.50	-1	4,229	-0.02%
2024/09/06	22.1	159.66	1	160.50	161.00	21.1	4,330	0.49%
2024/09/05	1	159.50	1	162.00	158.00	0	4,365	0.00%
2024/09/04	0	0.00	2	157.50	157.50	-2	4,463	-0.04%
2024/09/03	1	166.00	2	167.00	166.00	-1	4,543	-0.02%
2024/09/02	1	168.50	0	0.00	167.50	1	4,707	0.02%
2024/08/30	0	0.00	1	173.00	172.50	-1	4,923	-0.02%
2024/08/29	0	0.00	7	168.93	171.50	-7	5,028	-0.14%
2024/08/28	3.1	174.71	1	173.00	169.00	2.1	5,143	0.04%
2024/08/26	2	170.75	5	172.70	170.00	-3	5,514	-0.05%
2024/08/23	0	0.00	0	168.50	167.50	0	5,955	0.00%
2024/08/22	4	164.75	0	0.00	163.50	4	6,125	0.07%
2024/08/21	11	170.27	3.2	169.38	168.50	7.8	6,234	0.13%
2024/08/20	2	168.50	2.8	169.91	168.50	-0.8	6,386	-0.01%
2024/08/16	4	162.13	1.1	164.00	164.50	3	7,060	0.04%
2024/08/15	3	159.50	3.1	159.77	160.00	-0.1	7,308	0.00%
2024/08/14	9	154.50	1	153.50	153.50	8	7,536	0.11%
2024/08/13	7.1	150.92	0	0.00	151.00	7.1	7,683	0.09%
2024/08/12	3	152.00	3.1	150.65	151.50	-0.1	7,709	0.00%
2024/08/09	3	149.34	1	150.00	146.50	2	7,717	0.03%
2024/08/08	0	0.00	3	143.00	142.50	-3	7,729	-0.04%
2024/08/07	0	140.00	0	0.00	145.00	0	7,829	0.00%
2024/08/06	15	141.30	1	132.50	138.50	14	7,832	0.18%
2024/08/05	13.5	145.00	0	145.00	144.50	13.4	7,788	0.17%
2024/08/02	22.2	161.95	0	0.00	160.50	22.2	7,830	0.28%
2024/08/01	2	170.00	3	170.67	171.00	-1	7,835	-0.01%
2024/07/31	2	166.75	2.9	166.90	166.50	-0.9	7,861	-0.01%
2024/07/30	0	163.00	1.1	161.51	165.50	-1.1	7,897	-0.01%
2024/07/29	3.9	166.58	0	0.00	161.00	3.9	7,967	0.05%
2024/07/26	0.1	166.00	0	0.00	170.00	0.1	8,112	0.00%
2024/07/23	3.2	173.44	6	173.75	172.50	-2.8	8,243	-0.03%
2024/07/22	4.3	173.83	6	179.40	171.50	-1.7	8,309	-0.02%
2024/07/19	2	193.00	4.3	188.07	185.50	-2.3	8,245	-0.03%
2024/07/18	2.2	188.48	1	189.00	188.00	1.2	8,253	0.01%
2024/07/17	0.3	193.50	2	191.26	192.50	-1.7	8,227	-0.02%
2024/07/16	3	187.50	1	188.50	187.50	2	8,218	0.02%
2024/07/15	0.1	189.50	0	188.50	187.50	0.1	8,239	0.00%
2024/07/12	2	190.76	0	0.00	190.00	2	8,236	0.02%
2024/07/11	0	196.00	1	194.00	192.00	-1	8,228	-0.01%
2024/07/10	1	195.89	0	0.00	196.50	1	8,212	0.01%
2024/07/09	0	0.00	0	192.50	191.00	0	8,164	0.00%
2024/07/08	0.1	188.88	1.2	192.79	188.00	-1.1	8,102	-0.01%
2024/07/05	21	195.62	12.1	196.13	195.00	8.9	8,035	0.11%
2024/07/04	23.2	193.43	0	193.00	198.00	23.2	7,984	0.29%
2024/07/03	4	198.38	1	196.00	193.50	3	7,899	0.04%
2024/07/02	24	197.77	1.2	194.92	197.00	22.8	7,843	0.29%
2024/07/01	25.1	201.51	3	200.17	199.50	22.1	7,759	0.28%
2024/06/28	54.9	202.82	3	205.33	202.00	51.9	7,686	0.68%
2024/06/27	10.1	205.88	10	207.55	204.00	0.1	7,543	0.00%
2024/06/26	46.1	207.31	2	209.99	206.50	44.1	7,360	0.60%
2024/06/25	13	207.54	11	208.18	209.00	2	7,220	0.03%
2024/06/24	28.1	225.68	20	214.83	212.00	8.1	7,025	0.11%
2024/06/21	23	224.94	34.1	222.38	228.50	-11	6,833	-0.16%
2024/06/20	12.1	206.69	55	208.57	213.00	-42.9	6,444	-0.67%
2024/06/19	21	193.29	14	196.07	194.00	7	6,184	0.11%
2024/06/18	10	200.55	36	199.69	194.00	-26	6,127	-0.42%
2024/06/17	11	191.55	1	197.00	194.00	10	6,047	0.17%
2024/06/14	45.1	197.73	0.1	194.50	195.00	45	6,022	0.75%
2024/06/13	0	0.00	5	192.20	197.50	-5	5,974	-0.08%
2024/06/12	3	186.82	0	0.00	186.50	3	5,898	0.05%
2024/06/11	12	189.63	1	186.50	186.00	11	5,934	0.19%
2024/06/07	6.1	195.39	3	195.67	192.50	3.1	5,894	0.05%
2024/06/06	1.1	194.77	5.1	193.32	196.00	-4	5,849	-0.07%
2024/06/05	27	192.08	4.1	192.56	187.50	23	5,747	0.40%
2024/06/04	5	208.30	25.2	205.69	205.00	-20.2	5,605	-0.36%
2024/06/03	6	206.51	11	207.36	208.00	-5	5,581	-0.09%
2024/05/31	22	209.91	28.2	209.72	207.00	-6.2	5,713	-0.11%
2024/05/30	19.2	204.32	91.1	198.38	203.50	-71.9	5,595	-1.28%
2024/05/29	23	199.65	90.2	201.50	198.00	-67.2	5,389	-1.25%
2024/05/28	69	189.21	10	190.10	188.50	59	4,973	1.19%
2024/05/27	27	188.35	2	190.26	187.00	25	4,878	0.51%
2024/05/24	24.1	190.25	27.1	190.94	188.50	-3	4,800	-0.06%
2024/05/23	33.1	187.92	19.1	190.03	186.00	14	4,666	0.30%
2024/05/22	20.1	188.65	70.1	187.85	187.50	-50	4,434	-1.13%
2024/05/21	25	175.84	40.1	179.28	179.50	-15	4,132	-0.36%
2024/05/20	34	174.90	83.1	178.40	174.00	-49.1	3,948	-1.24%
2024/05/17	0	0.00	74	168.41	170.00	-74	3,739	-1.98%
2024/05/16	1.1	160.99	0	0.00	160.50	1.1	3,660	0.03%
2024/05/15	1.1	162.64	2	166.00	162.00	-0.9	3,779	-0.02%
2024/05/14	43	160.98	3	162.00	163.00	40	3,969	1.01%
2024/05/13	0	0.00	47	167.22	164.00	-47	4,260	-1.10%
2024/05/10	1	159.04	21	159.67	163.00	-20	4,394	-0.45%
2024/05/09	1	164.50	2	164.00	162.00	-1	4,418	-0.02%
2024/05/08	0	0.00	26	165.46	165.50	-26	4,402	-0.59%
2024/05/07	0	0.00	1	159.50	161.00	-1	4,473	-0.02%
2024/05/06	3	160.67	4	162.38	158.00	-1	4,500	-0.02%
2024/05/03	0	0.00	0.2	160.83	160.50	-0.2	4,519	0.00%
2024/05/02	9	164.39	7	162.43	163.00	2	4,535	0.04%
2024/04/30	5	164.20	12	163.46	166.50	-7	4,657	-0.15%
2024/04/29	8	158.94	2	161.25	160.00	6	4,554	0.13%
2024/04/26	1	156.50	4	157.00	154.00	-3	4,509	-0.07%
2024/04/25	1	145.00	0	0.00	145.00	1	4,466	0.02%
2024/04/24	0	0.00	1	146.00	147.50	-1	4,483	-0.02%
2024/04/23	0	0.00	2	139.50	141.00	-2	4,486	-0.04%
2024/04/19	2	136.50	5	136.10	140.50	-3	4,527	-0.07%
2024/04/17	1	137.50	1	138.00	137.00	0	4,522	0.00%
2024/04/16	1	136.00	2	135.00	135.00	-1	4,523	-0.02%
2024/04/15	0	0.00	1	144.50	144.50	-1	4,502	-0.02%
2024/04/12	1	148.00	2	148.50	148.00	-1	4,521	-0.02%
2024/04/11	1	146.00	0	0.00	146.00	1	4,536	0.02%
2024/04/10	6	147.67	0	0.00	147.00	6	4,582	0.13%
2024/04/09	3	148.67	0	0.00	149.00	3	4,649	0.06%
2024/04/08	1	150.50	0	0.00	150.00	1	4,695	0.02%
2024/04/03	1	150.50	1	152.50	152.50	0	4,757	0.00%
2024/04/02	5	149.20	0	0.00	150.00	5	4,921	0.10%
2024/04/01	0	0.00	1	152.50	153.00	-1	5,034	-0.02%
2024/03/29	2	154.00	1	153.00	153.00	1	5,043	0.02%
2024/03/28	6	154.67	2	153.00	153.00	4	5,038	0.08%
2024/03/27	0	0.00	0.2	158.00	158.00	-0.2	5,105	0.00%
2024/03/26	2	159.75	0	0.00	157.50	2	5,105	0.04%
2024/03/25	4	162.13	0.2	162.00	161.00	3.8	5,076	0.07%
2024/03/22	2	154.50	1	156.00	155.50	1	5,064	0.02%
2024/03/21	1	150.50	2	151.25	153.00	-1	5,037	-0.02%
2024/03/20	2	149.50	1	149.00	149.50	1	5,019	0.02%
2024/03/19	4	147.38	0	0.00	147.50	4	5,005	0.08%
2024/03/18	14	145.68	2	146.75	147.00	12	4,999	0.24%
2024/03/15	11	143.77	1	146.00	146.00	10	4,996	0.20%
2024/03/14	21.1	148.02	3	145.83	145.00	18	5,034	0.36%
2024/03/13	42.1	155.83	1.1	151.68	151.50	41	4,992	0.82%
2024/03/12	2	155.75	2.2	156.40	158.50	-0.2	4,989	0.00%
2024/03/11	4	156.75	3	155.50	154.50	1	4,970	0.02%
2024/03/08	7.2	162.75	6	161.67	157.50	1.2	4,947	0.02%
2024/03/07	15.1	165.12	20	166.50	164.00	-4.9	4,979	-0.10%
2024/03/06	21	175.50	22	172.23	168.00	-1	4,946	-0.02%
2024/03/05	0.1	172.00	0	0.00	171.50	0.1	4,725	0.00%
2024/03/04	2	171.50	11	171.36	169.00	-9	4,744	-0.19%
2024/02/29	6	169.67	7	171.21	171.50	-1	4,729	-0.02%
2024/02/27	25	163.78	8	164.56	167.00	17	4,754	0.36%
2024/02/26	21.1	164.01	1	166.50	164.50	20.1	5,015	0.40%
2024/02/23	6.1	168.09	1.2	167.59	165.00	4.9	5,335	0.09%
2024/02/22	10	169.20	6	167.50	170.00	4	5,731	0.07%
2024/02/21	3.2	170.84	2	170.00	169.50	1.2	5,855	0.02%
2024/02/20	45.2	170.08	3	169.83	171.50	42.2	5,895	0.72%
2024/02/19	7	172.71	3	171.87	170.50	4	5,869	0.07%
2024/02/16	26	178.58	13	176.78	176.00	13	5,848	0.22%
2024/02/15	17	175.24	67.1	180.09	182.50	-50	5,754	-0.87%
2024/02/05	35	173.32	50.1	173.07	166.00	-15	5,645	-0.27%
2024/02/02	15	171.23	21.7	171.81	172.00	-6.7	5,433	-0.12%
2024/02/01	1	164.00	5	165.59	164.00	-4	5,413	-0.07%
2024/01/31	5	162.40	31	162.34	163.00	-26	5,470	-0.47%
2024/01/30	4	165.01	34	166.68	165.00	-30	5,479	-0.55%
2024/01/29	11	161.50	4	161.88	161.50	7	5,422	0.13%
2024/01/26	39	157.74	2	156.50	156.50	37	5,442	0.68%
2024/01/25	4	164.38	2	164.25	162.50	2	5,474	0.04%
2024/01/24	3	165.84	12	167.84	165.00	-9	5,440	-0.17%
2024/01/23	6	162.58	3	163.67	161.50	3	5,266	0.06%
2024/01/22	3	161.33	12	161.21	163.50	-9	5,216	-0.17%
2024/01/19	11	157.86	7	156.79	156.00	4	5,153	0.08%
2024/01/18	2	158.25	3	161.00	159.50	-1	5,124	-0.02%
2024/01/17	3	160.00	5	160.90	158.00	-2	5,142	-0.04%
2024/01/16	1	161.50	3	158.33	161.00	-2	5,166	-0.04%
2024/01/15	0	0.00	3	155.50	157.50	-3	5,209	-0.06%
2024/01/12	0	0.00	1	154.00	151.50	-1	5,220	-0.02%
2024/01/11	3	153.17	1	152.50	153.00	2	5,283	0.04%
2024/01/10	1	151.50	2	153.00	151.50	-1	5,321	-0.02%
2024/01/09	1.1	154.00	1	154.00	153.00	0.1	5,493	0.00%
2024/01/08	4	153.75	5	155.80	152.50	-1	5,686	-0.02%
2024/01/04	6	160.50	2	164.50	159.00	4	6,164	0.07%
2024/01/03	0	164.00	6	163.58	163.50	-6	6,308	-0.09%
2024/01/02	1.1	161.95	1	162.00	162.00	0.1	6,414	0.00%
2023/12/29	3	159.67	5	161.40	162.50	-2	6,419	-0.03%
2023/12/28	8	161.00	4	163.00	160.50	4	6,370	0.06%
2023/12/27	6.1	159.75	3	158.33	159.00	3.1	6,234	0.05%
2023/12/26	0	0.00	1	152.00	152.50	-1	6,193	-0.02%
2023/12/25	0.1	152.00	0	0.00	150.00	0.1	6,214	0.00%
2023/12/22	3	154.00	6	155.83	152.00	-3	6,234	-0.05%
2023/12/21	1	151.00	2	151.50	151.00	-1	6,247	-0.02%
2023/12/20	2	152.75	1	152.00	152.00	1	6,256	0.02%
2023/12/19	18	149.50	22	143.91	150.50	-4	6,254	-0.06%
2023/12/18	1	148.00	1	150.50	149.50	0	6,320	0.00%
2023/12/15	6	149.83	0	0.00	149.00	6	6,331	0.09%
2023/12/14	3	149.33	3	150.17	151.50	0	6,347	0.00%
2023/12/13	6.2	148.58	1	150.50	148.50	5.2	6,343	0.08%
2023/12/12	6	150.08	1	150.00	149.00	5	6,376	0.08%
2023/12/11	13	149.77	6	150.08	150.50	7	6,421	0.11%
2023/12/08	1	155.00	2	155.25	155.00	-1	6,413	-0.02%
2023/12/07	10.1	155.47	1	153.50	152.50	9.1	6,428	0.14%
2023/12/06	2	159.75	1	159.00	159.00	1	6,474	0.02%
2023/12/05	3	158.33	1	159.00	158.00	2	6,813	0.03%
2023/12/04	9	161.11	1.1	158.92	158.50	7.9	6,836	0.12%
2023/12/01	0	0.00	6	163.92	165.50	-6	6,804	-0.09%
2023/11/30	5	159.80	1	160.00	160.00	4	6,874	0.06%
2023/11/29	8	161.75	5	162.70	161.00	3	6,901	0.04%
2023/11/28	1	162.00	3	162.00	162.50	-2	6,876	-0.03%
2023/11/27	0	0.00	5	160.50	158.50	-5	6,860	-0.07%
2023/11/24	6.1	160.31	3	161.67	159.00	3.1	6,864	0.05%
2023/11/23	32	168.49	17	174.09	162.50	15	6,816	0.22%
2023/11/22	50	168.35	69.1	171.67	176.00	-19	6,667	-0.29%
2023/11/21	17	161.59	24.8	163.20	167.00	-7.8	6,469	-0.12%
2023/11/20	8	152.25	19.1	152.54	155.00	-11.1	6,280	-0.18%
2023/11/17	5	147.31	7	148.79	146.50	-2	6,331	-0.03%
2023/11/16	0	146.50	8	146.81	146.00	-8	6,503	-0.12%
2023/11/15	9	145.29	13	148.42	145.00	-4	6,902	-0.06%
2023/11/14	28	144.89	32	144.38	145.00	-4	7,084	-0.06%
2023/11/13	8	142.61	8	142.94	145.00	0	7,386	0.00%
2023/11/10	61	143.03	55	143.01	143.00	6	7,681	0.08%
2023/11/09	15	152.73	31	154.21	151.50	-16	7,907	-0.20%
2023/11/08	7	149.64	10	150.30	150.00	-3	8,067	-0.04%
2023/11/07	3	147.83	7	148.07	148.00	-4	8,241	-0.05%
2023/11/06	6	148.09	4	150.88	146.00	2	9,352	0.02%
2023/11/03	3	146.67	6.1	147.70	147.00	-3.1	9,663	-0.03%
2023/11/02	1	143.00	18	143.56	146.00	-17	9,627	-0.18%
2023/11/01	2	133.25	7	134.29	136.00	-5	9,576	-0.05%
2023/10/31	14	135.26	1	132.50	132.00	13	9,595	0.14%
2023/10/30	0	139.00	5	139.60	141.00	-5	9,587	-0.05%
2023/10/27	6	137.10	1	141.50	136.50	5	9,593	0.05%
2023/10/26	14	139.46	2	139.50	138.50	12	9,606	0.13%
2023/10/25	1	143.00	4	142.13	143.00	-3	9,617	-0.03%
2023/10/24	24	136.33	5	135.30	138.00	19	9,593	0.20%
2023/10/23	12	141.80	5	144.10	137.50	7	9,575	0.07%
2023/10/20	5.4	142.83	7	143.71	143.50	-1.6	9,546	-0.02%
2023/10/19	7	144.44	6	145.00	145.50	1	9,627	0.01%
2023/10/18	4	145.38	5	146.80	147.00	-1	9,612	-0.01%
2023/10/17	13.3	148.83	5.1	147.88	148.50	8.2	9,610	0.09%
2023/10/16	15.3	154.70	24	156.92	153.50	-8.7	9,779	-0.09%
2023/10/13	27.1	152.26	39	156.17	153.00	-11.9	10,092	-0.12%
2023/10/12	28	153.29	46.3	152.19	154.00	-18.3	9,938	-0.18%
2023/10/11	23	145.45	35.1	144.87	144.00	-12.1	9,730	-0.12%
2023/10/06	12	142.71	23	145.57	141.00	-11	9,612	-0.11%
2023/10/05	7	141.07	3	139.33	139.50	4	9,489	0.04%
2023/10/04	1	133.01	23	133.63	137.00	-22	9,484	-0.23%
2023/10/03	12	137.58	49	136.07	135.00	-37	9,490	-0.39%
2023/10/02	66	140.24	6	139.75	139.00	60	9,503	0.63%
2023/09/28	1	135.00	3	136.33	137.00	-2	9,489	-0.02%
2023/09/27	0	0.00	3	132.83	134.50	-3	9,522	-0.03%
2023/09/26	4	131.04	3	136.83	130.50	1	9,589	0.01%
2023/09/25	0	133.50	0	0.00	134.00	0	9,676	0.00%
2023/09/22	20	130.80	5	131.20	132.00	15	9,805	0.15%
2023/09/21	34	126.65	42	127.19	129.00	-8	9,794	-0.08%
2023/09/20	8.1	133.13	7	133.14	131.50	1.1	9,702	0.01%
2023/09/19	15	132.31	0	0.00	131.50	15	9,769	0.15%
2023/09/18	3	135.67	31	136.53	135.50	-28	9,837	-0.28%
2023/09/15	23	138.43	1	140.50	138.00	22	10,086	0.22%
2023/09/14	30	138.00	49	137.44	139.50	-19	10,040	-0.19%
2023/09/13	13	131.62	231	130.93	133.00	-218	9,987	-2.18%	大賣/鉅額交易
2023/09/12	8	135.00	7	136.14	135.00	1	9,979	0.01%
2023/09/11	25.1	135.42	5	134.10	133.50	20.1	10,056	0.20%
2023/09/08	34	147.07	36	145.32	142.00	-2	9,998	-0.02%
2023/09/07	8.2	140.00	3	140.67	142.50	5.2	9,677	0.05%
2023/09/06	11.1	143.68	46	143.57	142.50	-34.9	9,656	-0.36%
2023/09/05	44	140.61	37	140.58	143.50	7	9,646	0.07%
2023/09/04	34.4	136.47	7	136.64	137.50	27.4	9,586	0.29%
2023/09/01	14	134.04	11	133.86	132.50	3	9,721	0.03%
2023/08/31	3	133.33	1	134.00	136.00	2	9,819	0.02%
2023/08/30	0	0.00	4	136.50	135.00	-4	9,962	-0.04%
2023/08/29	7	131.93	9	133.83	134.00	-2	9,925	-0.02%
2023/08/28	33	133.56	14.9	132.39	133.00	18.1	9,872	0.18%
2023/08/25	8	138.50	9	140.56	140.00	-1	9,703	-0.01%
2023/08/24	63	145.23	46	146.21	140.00	17	9,554	0.18%
2023/08/23	52	147.50	42	146.74	144.00	10	9,286	0.11%
2023/08/22	12	150.54	10	151.35	150.50	2	9,063	0.02%
2023/08/21	42	146.91	265	147.45	152.00	-223	8,852	-2.52%	大賣/鉅額交易
2023/08/18	101	149.12	130	145.68	143.00	-29	8,423	-0.34%	大買/大賣/
2023/08/17	180	147.38	59	147.41	146.00	121	8,180	1.48%	大買/鉅額交易
2023/08/16	157	143.03	25	142.42	145.00	132	7,821	1.69%	大買/鉅額交易
2023/08/15	22	136.59	35	137.36	136.00	-13	7,426	-0.18%
2023/08/14	45	135.13	282	133.84	132.50	-237	7,093	-3.34%	大賣/鉅額交易
2023/08/11	33	151.71	12	156.92	146.50	21	6,715	0.31%
2023/08/10	159	156.00	124	158.12	162.50	35	6,461	0.54%	大買/大賣/
2023/08/09	34	152.13	52	154.68	158.00	-18	5,326	-0.34%
2023/08/07	0	0.00	40	146.55	148.50	-40	5,010	-0.80%
2023/08/04	1	129.03	0	0.00	143.50	1	5,066	0.02%
2023/08/02	2	136.00	0	0.00	131.50	2	5,406	0.04%
2023/08/01	1	143.00	6	146.00	146.00	-5	5,476	-0.09%
2023/07/31	43	166.00	0	0.00	148.00	43	5,496	0.78%
2023/07/28	1	148.00	0	0.00	164.00	1	5,450	0.02%
2023/07/26	3	148.17	0	0.00	145.00	3	5,375	0.06%
2023/07/25	3	147.83	1	148.00	147.50	2	5,327	0.04%
2023/07/24	9	156.22	37.1	166.25	158.00	-28.1	5,275	-0.53%
2023/07/21	4	149.63	29	151.45	151.50	-25	5,155	-0.49%
2023/07/20	22	134.77	3	135.84	138.00	19	5,098	0.37%
2023/07/19	115	135.64	45	135.63	133.00	70	5,039	1.39%	大買/
2023/07/18	86	120.52	23.2	124.36	126.50	62.8	4,709	1.33%
2023/07/17	0	120.00	1.1	120.00	120.00	-1	4,198	-0.02%
2023/07/14	51	109.50	3	109.50	109.50	48	4,123	1.16%
2023/07/13	40	99.90	3	99.90	99.90	37	4,072	0.91%
2023/07/12	5	91.14	2	90.90	90.90	3	3,998	0.08%
2023/07/11	0	0.00	5	91.90	90.50	-5	3,940	-0.13%
2023/07/07	1	89.60	0	0.00	87.50	1	3,883	0.03%
2023/07/06	3	91.63	0	0.00	90.00	3	3,837	0.08%
2023/07/05	5	91.46	9	91.72	93.00	-4	3,774	-0.11%
2023/07/04	11.1	90.75	26	91.40	91.00	-14.9	3,712	-0.40%
2023/07/03	24	92.22	18	92.55	91.10	6	3,614	0.17%
2023/06/30	28	88.20	9	89.07	88.30	19	3,438	0.55%
2023/06/29	1	82.70	2	83.65	83.60	-1	3,408	-0.03%
2023/06/28	2	81.50	2.1	82.69	82.20	-0.1	3,432	0.00%
2023/06/27	8	84.69	11.2	82.87	80.80	-3.2	3,425	-0.09%
2023/06/26	9	88.19	7	87.94	87.40	2	3,399	0.06%
2023/06/21	65	85.10	92	85.90	88.30	-27	3,312	-0.81%
2023/06/19	3	80.20	5	79.80	79.70	-2	3,215	-0.06%
2023/06/16	9	81.77	8	80.16	80.30	1	3,199	0.03%
2023/06/15	74	84.80	37	83.57	83.50	37	3,147	1.18%
2023/06/14	9	81.42	9	82.06	82.20	0	3,022	0.00%
2023/06/13	6	82.25	8	81.50	81.10	-2	2,972	-0.07%
2023/06/12	0	0.00	0	80.50	80.60	0	2,919	0.00%
2023/06/09	6	79.77	5	80.24	80.20	1	2,873	0.03%
2023/06/08	5	82.66	4	81.85	81.50	1	2,795	0.04%
2023/06/07	14	81.81	17	82.44	83.80	-3	2,707	-0.11%
2023/06/06	6	77.17	5	76.80	77.50	1	2,512	0.04%
2023/06/05	1	76.30	6	76.77	78.40	-5	2,373	-0.21%
2023/06/02	1	72.60	0	0.00	72.20	1	2,201	0.05%
2023/05/31	1	72.40	0	0.00	72.10	1	2,175	0.05%
2023/05/30	3	73.63	2	73.40	73.20	1	2,165	0.05%
2023/05/29	1	73.11	0	0.00	73.50	1	2,155	0.05%
2023/05/26	5	73.18	6	73.30	72.70	-1	2,141	-0.05%
2023/05/25	11	75.35	11	75.19	75.00	0	2,093	0.00%
2023/05/24	4	72.70	3	72.93	72.90	1	2,000	0.05%
2023/05/22	0	0.00	0.2	72.70	72.70	-0.2	1,997	-0.01%
2023/05/19	5	72.56	9	72.42	71.80	-4	2,004	-0.20%
2023/05/17	0	0.00	1	72.60	72.30	-1	2,036	-0.05%
2023/05/16	1	72.60	1	72.60	72.50	0	2,033	0.00%
2023/05/15	0	0.00	3	70.57	70.00	-3	1,994	-0.15%
2023/05/12	12	70.91	10	71.57	72.30	2	1,982	0.10%
2023/05/11	7	76.59	8	74.14	73.60	-1	1,944	-0.05%
2023/05/10	16	78.05	19	78.11	77.00	-3	1,880	-0.16%
2023/05/09	37	78.64	32	78.80	79.10	5	1,782	0.28%
2023/05/08	2	74.90	7	75.71	77.30	-5	1,391	-0.36%
2023/05/05	4	71.20	1	72.50	70.30	3	1,294	0.23%
2023/05/04	0	0.00	1	70.00	69.80	-1	1,263	-0.08%
2023/05/03	1	68.80	0	0.00	68.90	1	1,273	0.08%
2023/04/28	1	68.70	0	0.00	68.60	1	1,280	0.08%
2023/04/26	1	66.00	0	0.00	67.40	1	1,264	0.08%
2023/04/25	1	65.50	1	65.60	65.60	0	1,255	0.00%
2023/04/21	0	67.50	1	71.30	68.00	-1	1,234	-0.08%
2023/04/20	4	72.48	4	71.50	71.50	0	1,199	0.00%
2023/04/19	1	72.20	0	0.00	72.60	1	1,177	0.08%
2023/04/17	1	71.90	2	72.25	72.30	-1	1,121	-0.09%
2023/04/14	2	70.80	2	70.50	70.30	0	1,106	0.00%
2023/04/13	1	71.00	1	70.60	70.60	0	1,100	0.00%
2023/04/12	3	73.20	3	72.93	72.60	0	1,082	0.00%
2023/04/11	1	71.70	1	72.40	71.60	0	1,065	0.00%
2023/04/10	12	71.73	4	71.98	71.60	8	1,054	0.76%
2023/04/07	0	0.00	1	70.50	70.50	-1	1,032	-0.10%
2023/03/31	1.1	72.68	0	71.60	71.70	1	1,008	0.10%
2023/03/30	14	73.89	13	74.28	72.60	1	984	0.10%
2023/03/29	3	71.77	7	71.20	71.50	-4	859	-0.46%
2023/03/28	2	69.20	0	0.00	69.20	2	805	0.25%
2023/03/27	16	71.60	11	72.00	70.10	5	779	0.64%
2023/03/24	3	69.80	2	69.10	70.00	1	711	0.14%
2023/03/23	0	0.00	1	71.70	71.00	-1	686	-0.15%
2023/03/22	1	68.00	0	0.00	68.80	1	548	0.18%
2023/03/21	0	62.90	0	0.00	62.60	0	493	0.00%
2023/03/10	0	0.00	0	61.80	61.90	0	548	0.00%
2023/02/23	0	0.00	1	63.20	63.20	-1	547	-0.18%
2023/02/22	1	62.70	0	0.00	62.80	1	551	0.18%
2023/02/17	1	63.60	6	64.35	64.40	-5	569	-0.88%
2023/02/16	5	64.00	0	0.00	64.30	5	554	0.91%
2023/02/10	1	60.80	1	60.40	60.20	0	505	0.00%
2023/02/09	0	0.00	1	61.60	61.70	-1	493	-0.20%
2023/02/03	0	0.00	0	59.20	59.40	0	473	0.00%
2023/02/02	1	59.10	1	59.30	58.80	0	462	0.00%
2023/02/01	0	59.00	2	59.60	59.60	-2	439	-0.45%
2023/01/31	1	56.60	1	57.20	56.10	0	421	0.00%
2022/12/22	1	54.10	0	0.00	54.20	1	431	0.23%
2022/12/05	0	0.00	1	58.30	59.40	-1	399	-0.25%
2022/12/02	0	0.00	0	57.60	58.30	0	376	-0.01%
2022/11/30	1	54.30	0	0.00	53.70	1	330	0.30%
2022/11/25	1	54.00	1	54.00	52.80	0	325	0.00%
2022/11/18	0	0.00	1	54.20	53.80	-1	317	-0.32%
2022/11/17	1	55.40	0	0.00	54.40	1	311	0.32%
2022/11/16	0	55.20	1	54.80	55.40	-1	292	-0.33%
2022/11/11	1	50.90	1	51.60	50.80	0	284	0.00%
2022/11/10	2	53.20	1	51.40	51.00	1	276	0.36%
2022/11/04	0	0.00	1	47.20	47.45	-1	259	-0.38%
2022/11/02	1	47.10	0	0.00	47.30	1	257	0.39%
2022/10/21	0	0.00	5	44.36	44.40	-5	253	-1.97%
2022/10/11	0	0.00	0.2	48.35	47.70	-0.2	271	-0.07%
2022/09/28	0	0.00	8	47.63	47.00	-8	283	-2.82%
2022/09/27	0	0.00	1	50.40	50.70	-1	285	-0.35%
2022/09/26	10	49.70	0	0.00	49.70	10	288	3.47%
2022/09/22	0	0.00	0.1	56.00	56.00	-0.1	296	-0.02%
2022/09/13	0	0.00	0.1	60.20	59.30	-0.1	323	-0.03%
2022/09/06	1	59.30	4	58.60	57.20	-3	354	-0.85%
2022/08/26	0	0.00	1	63.00	63.00	-1	368	-0.27%
2022/08/25	2	62.50	1	62.40	62.10	1	369	0.27%
2022/08/22	0	0.00	1	62.90	61.90	-1	383	-0.26%
2022/08/19	0	0.00	1.1	63.05	63.30	-1.1	385	-0.29%
2022/08/12	2	59.80	0.1	60.90	60.50	1.9	408	0.46%
2022/08/10	0	0.00	1	58.00	57.80	-1	412	-0.24%
2022/08/05	0	0.00	1	56.30	56.70	-1	418	-0.24%
2022/07/22	1	60.00	0	0.00	58.00	1	451	0.22%
2022/07/20	0	61.30	0	0.00	60.70	0	455	0.00%
2022/07/04	0	0.00	1	55.60	56.10	-1	618	-0.16%
2022/07/01	1	56.00	0	0.00	55.60	1	666	0.15%
2022/06/28	0	0.00	1	65.40	65.30	-1	849	-0.12%
2022/06/27	0	0.00	0	66.20	67.00	0	883	0.00%
2022/06/24	0	0.00	1	63.00	63.20	-1	898	-0.11%
2022/06/23	0.1	62.90	1	62.40	62.20	-1	896	-0.11%
2022/06/22	0.1	64.80	0	0.00	64.10	0.1	889	0.01%
2022/06/20	2	67.00	0	0.00	65.30	2	907	0.22%
2022/06/16	0	0.00	1	71.10	71.10	-1	905	-0.11%
2022/06/13	0	0.00	2	72.50	73.40	-2	907	-0.22%
2022/06/09	0	0.00	1	74.20	74.20	-1	909	-0.11%
2022/06/08	1	74.60	0	0.00	74.60	1	913	0.11%
2022/06/06	0	0.00	0	73.80	73.60	0	924	0.00%
2022/06/02	1	73.70	0	0.00	73.70	1	935	0.11%
2022/05/26	2	69.65	2	69.60	69.20	0	947	0.00%
2022/05/23	0	73.40	0	0.00	72.00	0	972	0.00%
2022/05/20	0	0.00	1	71.00	73.20	-1	985	-0.10%
2022/05/19	0	0.00	5	71.00	71.00	-5	984	-0.51%
2022/05/18	0	0.00	2	71.75	72.20	-2	988	-0.20%
2022/05/16	2	69.60	0	0.00	68.90	2	1,020	0.20%
2022/05/13	1	69.31	1	69.00	69.00	0	1,023	0.00%
2022/05/11	4	70.83	1	71.00	70.80	3	1,025	0.29%
2022/05/10	3	69.47	1	70.70	70.70	2	1,056	0.19%
2022/05/09	1	71.10	2	71.10	70.80	-1	1,059	-0.09%
2022/05/03	0	72.32	0	0.00	71.80	0	1,116	0.00%
2022/04/29	0	0.00	1	73.50	72.80	-1	1,130	-0.09%
2022/04/28	0	0.00	1	73.30	72.60	-1	1,147	-0.09%
2022/04/27	2	70.95	0	0.00	73.00	2	1,153	0.17%
2022/04/25	2	75.00	0	0.00	74.90	2	1,157	0.17%
2022/04/22	0.1	77.50	0	0.00	77.00	0.1	1,165	0.00%
2022/04/21	0.1	79.20	1	79.90	79.10	-1	1,167	-0.08%
2022/04/20	1	79.50	0	0.00	79.00	1	1,182	0.08%
2022/04/19	2	79.35	3	80.50	79.00	-1	1,198	-0.08%
2022/04/18	2	78.80	0	0.00	78.70	2	1,219	0.16%
2022/04/15	3.1	80.40	3	81.50	80.10	0.1	1,240	0.00%
2022/04/14	1.1	82.32	0	0.00	82.00	1.1	1,254	0.08%
2022/04/12	2	81.80	1	83.40	83.40	1	1,263	0.08%
2022/04/11	6	84.93	5	84.90	83.10	1	1,252	0.08%
2022/04/07	5	88.80	13	88.55	86.40	-8	1,193	-0.67%
2022/04/06	7	88.81	6	89.02	88.90	1	1,156	0.09%
2022/04/01	17	86.52	27.1	87.53	89.30	-10.1	1,112	-0.90%
2022/03/31	18	85.99	6.2	84.88	86.50	11.8	1,038	1.14%
2022/03/30	3	82.80	3	83.00	82.90	0	1,003	0.00%
2022/03/29	1.3	80.80	0.1	80.69	81.30	1.1	1,059	0.11%
2022/03/24	0.1	78.13	0	0.00	78.10	0.1	1,159	0.01%
2022/03/23	0.9	78.90	0	0.00	79.20	0.9	1,189	0.08%
2022/03/21	0.1	76.90	0	0.00	77.00	0.1	1,225	0.00%
2022/03/10	0.2	77.10	0	0.00	77.50	0.2	1,785	0.01%
2022/03/09	0	0.00	1	75.30	75.00	-1	1,908	-0.05%
2022/03/07	1	76.20	0	0.00	75.80	1	2,543	0.04%
2022/02/24	0.1	79.00	1	78.70	79.20	-0.9	3,294	-0.03%
2022/02/17	0.2	85.73	1	86.70	84.20	-0.9	3,812	-0.02%
2022/02/15	0.3	82.50	0	0.00	82.00	0.3	3,817	0.01%
2022/02/14	1.1	80.97	0	0.00	81.00	1.1	3,816	0.03%
2022/02/10	2.4	83.45	1	83.50	83.30	1.4	3,824	0.04%
2022/02/09	2.1	85.08	0	0.00	85.40	2.1	3,792	0.06%
2022/02/08	1.1	84.93	0	0.00	84.80	1.1	3,783	0.03%
2022/02/07	2	82.30	3.2	83.09	84.80	-1.2	3,768	-0.03%
2022/01/25	1.1	78.21	0	0.00	78.00	1.1	3,756	0.03%
2022/01/18	2	82.75	0	0.00	82.50	2	3,753	0.05%
2022/01/17	2	81.20	0	0.00	82.50	2	3,741	0.05%
2022/01/14	1.1	80.70	1	78.50	78.50	0.1	3,729	0.00%
2022/01/13	3	80.77	2	80.65	81.20	1	3,713	0.03%
2022/01/11	1	81.90	1	82.30	82.00	0	3,687	0.00%
2022/01/10	2.1	84.31	0	0.00	85.00	2.1	3,673	0.06%
2022/01/07	1	86.30	2	85.55	86.70	-1	3,650	-0.03%
2022/01/06	1	88.00	2	87.50	88.40	-1	3,630	-0.03%
2022/01/05	0	0.00	11	88.97	88.40	-11	3,644	-0.30%
2022/01/04	4	91.78	5	90.86	90.00	-1	3,652	-0.03%
2022/01/03	2	91.40	0	0.00	90.60	2	3,699	0.05%
2021/12/27	1	91.40	0	0.00	90.70	1	3,778	0.03%
2021/12/24	2	90.70	3	92.95	90.70	-1	3,779	-0.03%
2021/12/23	11	95.72	12	94.33	92.60	-1	3,750	-0.03%
2021/12/22	17	91.60	4	92.95	93.40	13	3,668	0.35%
2021/12/21	2	89.00	1	88.80	89.10	1	3,593	0.03%
2021/12/20	0	0.00	2	86.90	86.90	-2	3,573	-0.06%
2021/12/17	2	88.05	2	88.70	88.10	0	3,553	0.00%
2021/12/16	3	89.13	2	87.50	87.50	1	3,522	0.03%
2021/12/15	3	88.17	2	89.20	88.30	1	3,499	0.03%
2021/12/14	1	87.30	0	0.00	87.20	1	3,468	0.03%
2021/12/13	3	90.97	2	92.20	91.00	1	3,422	0.03%
2021/12/10	3	93.10	2	93.25	91.50	1	3,420	0.03%
2021/12/09	5	99.60	9	96.76	94.20	-4	3,357	-0.12%
2021/12/08	8	100.76	7	100.17	98.80	1	3,259	0.03%
2021/12/07	6.1	99.80	3	100.00	99.70	3.1	3,216	0.10%
2021/12/06	16.2	103.31	15	103.00	103.00	1.2	3,132	0.04%
2021/12/03	7.6	102.56	7.4	102.78	105.00	0.2	2,971	0.01%
2021/12/02	11	102.05	8	103.94	101.00	3	2,841	0.10%
2021/12/01	30	101.79	33.1	102.92	103.00	-3	2,660	-0.11%
2021/11/30	20	99.14	26.5	98.38	98.10	-6.5	2,197	-0.29%
2021/11/29	3	90.02	3	89.43	91.30	0	1,933	0.00%
2021/11/26	15	94.96	10	96.12	93.00	5	1,888	0.26%
2021/11/25	4.1	96.20	3	95.23	97.00	1.1	1,821	0.06%
2021/11/24	17.5	97.91	20.1	98.03	97.00	-2.6	1,756	-0.15%
2021/11/23	10	96.46	8	95.81	93.50	2	1,586	0.13%
2021/11/22	13.5	93.53	27	94.33	95.70	-13.5	1,465	-0.92%
2021/11/19	31	90.18	68.2	89.53	92.00	-37.1	1,311	-2.83%
2021/11/18	52	84.17	6.2	83.80	85.30	45.9	1,017	4.50%
2021/11/17	2	77.30	4	78.33	77.60	-2	939	-0.21%
2021/11/16	2.2	77.13	0	0.00	77.40	2.2	946	0.23%
2021/11/15	2.1	76.53	4	77.85	77.40	-2	938	-0.21%
2021/11/10	5	74.76	2	73.70	73.40	3	938	0.32%
2021/11/05	5	73.30	0	0.00	73.30	5	985	0.51%
2021/11/04	3	73.50	0	0.00	73.30	3	991	0.30%
2021/11/02	2	77.70	0.1	77.40	73.80	2	1,006	0.19%
2021/11/01	3	75.63	0	75.00	75.20	3	987	0.30%
2021/10/29	0	71.80	0	0.00	71.70	0	973	0.00%
2021/10/27	0	70.10	0	0.00	71.10	0	971	0.00%
2021/10/26	0	0.00	1	71.50	70.30	-1	974	-0.10%
2021/10/21	1	71.00	0	0.00	70.60	1	1,033	0.10%
2021/10/14	4	68.50	4	69.00	69.20	0	1,235	0.00%
2021/10/13	0	0.00	0	70.90	69.60	0	1,416	0.00%
2021/10/12	0	0.00	1	72.70	72.90	-1	1,581	-0.06%
2021/10/07	4	79.40	4	77.10	80.20	0	1,687	0.00%
2021/09/22	3	75.70	0	0.00	75.20	3	1,786	0.17%
2021/09/16	0	0.00	3	77.30	76.20	-3	1,799	-0.17%
2021/09/15	1	75.90	0	0.00	75.30	1	1,802	0.06%
2021/09/09	3	82.70	3	83.50	82.70	0	1,879	0.00%
2021/09/01	0	0.00	5	86.60	87.50	-5	2,013	-0.25%
2021/08/31	2	82.50	2	80.85	80.80	0	1,995	0.00%
2021/08/27	3	82.70	1	81.80	81.40	2	2,060	0.10%
2021/08/25	0	0.00	1	80.60	82.00	-1	2,160	-0.05%
2021/08/24	2	78.20	3	79.07	78.00	-1	2,173	-0.05%
2021/08/23	1	77.20	3	77.93	77.60	-2	2,200	-0.09%
2021/08/20	3	72.73	0	0.00	72.60	3	2,207	0.14%
2021/08/19	3	74.70	1	74.20	74.00	2	2,226	0.09%
2021/08/18	3	75.20	3	76.73	78.80	0	2,251	0.00%
2021/08/17	2	80.00	3	79.73	79.00	-1	2,264	-0.04%
2021/08/16	1	80.50	1	80.40	79.90	0	2,284	0.00%
2021/08/13	2	82.30	2	82.05	82.20	0	2,315	0.00%
2021/08/12	4	84.40	0	0.00	84.00	4	2,330	0.17%
2021/08/11	10	83.26	4	82.75	82.50	6	2,359	0.25%
2021/08/10	2	88.60	2	89.90	87.80	0	2,348	0.00%
2021/08/09	2	89.00	1	88.50	88.50	1	2,387	0.04%
2021/08/06	3	91.83	3	90.77	90.60	0	2,412	0.00%
2021/08/05	1	92.00	0	0.00	91.50	1	2,480	0.04%
2021/08/02	10	92.72	2	92.65	92.00	8	2,619	0.31%
2021/07/30	1	95.10	1	95.90	93.00	0	2,667	0.00%
2021/07/28	2	90.65	1	92.00	92.00	1	2,771	0.04%
2021/07/27	7	97.79	4	96.88	94.50	3	2,816	0.11%
2021/07/26	2	98.85	4	98.28	98.00	-2	2,840	-0.07%
2021/07/23	3	103.67	5	103.50	101.00	-2	2,827	-0.07%
2021/07/22	3	104.67	0	0.00	104.50	3	2,823	0.11%
2021/07/21	4	104.38	3	106.00	106.00	1	2,844	0.04%
2021/07/20	6	105.17	3	104.83	104.50	3	2,851	0.11%
2021/07/19	7	111.36	7	111.21	109.50	0	2,850	0.00%
2021/07/16	3	99.63	9	105.78	107.50	-6	2,798	-0.21%
2021/07/15	4	97.00	4	97.58	97.80	0	2,827	0.00%
2021/07/14	10	102.09	11	103.73	101.50	-1	2,897	-0.03%
2021/07/13	0	0.00	7	97.46	100.50	-7	2,776	-0.25%
2021/07/09	5	91.38	0	0.00	90.40	5	2,809	0.18%
2021/07/08	3	92.90	0	0.00	92.80	3	2,879	0.10%
2021/07/07	0	0.00	1	87.40	86.10	-1	2,880	-0.03%
2021/07/06	0	0.00	1	88.80	87.50	-1	2,934	-0.03%
2021/07/05	0	0.00	5	89.10	88.50	-5	3,040	-0.16%
2021/07/02	0	0.00	1	88.10	87.80	-1	3,248	-0.03%
2021/07/01	1	89.20	0	0.00	88.00	1	3,366	0.03%
2021/06/29	2.2	88.94	0	0.00	88.30	2.2	3,637	0.06%
2021/06/28	5.4	88.09	3	88.03	88.00	2.4	3,869	0.06%
2021/06/22	1	89.00	0	0.00	88.60	1	4,093	0.02%
2021/06/21	2.6	91.62	0	0.00	90.40	2.6	4,078	0.06%
2021/06/18	0.1	95.50	1	94.20	94.40	-0.9	4,072	-0.02%
2021/06/16	0	0.00	1	93.00	90.30	-1	4,057	-0.02%
2021/06/15	1	92.30	0	0.00	92.70	1	4,098	0.02%
2021/06/10	1	92.60	2	92.80	92.90	-1	4,212	-0.02%
2021/06/09	2	89.85	2	91.60	89.00	0	4,316	0.00%
2021/06/07	4	88.73	8	88.98	88.60	-4	4,724	-0.08%
2021/06/04	4	88.35	2	88.15	88.00	2	5,022	0.04%
2021/06/03	1	91.50	7	91.07	91.80	-6	5,016	-0.12%
2021/06/02	6.2	93.97	0	0.00	92.40	6.2	5,037	0.12%
2021/05/31	1	94.50	1	92.20	92.70	0	4,973	0.00%
2021/05/28	1	89.90	0	0.00	89.10	1	4,974	0.02%
2021/05/27	1	89.10	3	89.77	88.80	-2	5,005	-0.04%
2021/05/26	1	91.10	2	93.90	93.20	-1	5,020	-0.02%
2021/05/25	1	93.30	5.2	91.49	93.50	-4.2	5,013	-0.08%
2021/05/24	6	87.82	3	85.60	87.00	3	5,033	0.06%
2021/05/21	6.2	86.34	0	0.00	85.80	6.2	5,051	0.12%
2021/05/20	1	84.00	0	0.00	80.60	1	5,217	0.02%
2021/05/19	2	81.90	2	83.15	83.80	0	5,456	0.00%
2021/05/18	1	81.80	40	79.23	81.80	-39	5,571	-0.70%
2021/05/17	1	80.30	81	79.29	74.40	-80	5,612	-1.43%
2021/05/14	0	0.00	0.2	83.90	80.20	-0.2	5,842	0.00%
2021/05/13	0.2	73.80	4	75.30	81.50	-3.8	5,897	-0.06%
2021/05/12	1	79.40	12	84.78	79.40	-11	5,836	-0.19%
2021/05/11	1	91.90	0	0.00	88.20	1	5,776	0.02%
2021/05/10	2	98.60	0	0.00	97.90	2	5,741	0.03%
2021/05/06	3	100.33	1	100.50	98.40	2	5,703	0.04%
2021/05/05	4.1	103.45	0	0.00	99.90	4.1	5,670	0.07%
2021/05/04	8	101.25	1.2	102.08	101.50	6.8	5,632	0.12%
2021/05/03	2	112.25	5	112.50	111.50	-3	5,593	-0.05%
2021/04/29	0	0.00	2.2	118.43	120.50	-2.2	5,597	-0.04%
2021/04/27	0	0.00	5	119.70	118.50	-5	5,605	-0.09%
2021/04/26	4.1	127.21	5	125.20	123.00	-0.9	5,649	-0.02%
2021/04/23	4	124.50	18	122.22	124.00	-14	5,628	-0.25%
2021/04/22	14	131.93	19	127.11	123.00	-5	5,613	-0.09%
2021/04/21	15	132.77	13.2	133.53	133.50	1.8	5,558	0.03%
2021/04/20	27	126.65	7	124.36	130.50	20	5,448	0.37%
2021/04/19	2	118.75	1	122.00	119.00	1	5,428	0.02%
2021/04/16	4.1	123.98	2	122.75	121.50	2.1	5,522	0.04%
2021/04/15	5	122.40	6	121.83	125.00	-1	5,592	-0.02%
2021/04/14	2	119.50	12.1	115.63	116.00	-10.1	5,564	-0.18%
2021/04/13	0	0.00	15	123.00	120.00	-15	5,539	-0.27%
2021/04/12	1	130.50	4	126.00	124.50	-3	5,574	-0.05%
2021/04/09	6	133.50	6	130.42	128.50	0	5,538	0.00%
2021/04/08	25	133.24	14	135.93	136.50	11	5,427	0.20%
2021/04/07	22	126.75	7	124.00	127.50	15	5,213	0.29%
2021/04/06	7.1	121.40	7	118.79	118.50	0.1	5,096	0.00%
2021/04/01	13	121.85	65	124.09	118.50	-52	5,014	-1.04%
2021/03/31	4	117.88	9.4	122.09	123.50	-5.4	4,871	-0.11%
2021/03/30	3.1	112.15	5	112.40	112.50	-1.9	4,673	-0.04%
2021/03/29	9.1	112.49	6	113.08	110.50	3.1	4,642	0.07%
2021/03/26	2	109.50	2.2	109.91	109.50	-0.2	4,574	0.00%
2021/03/25	1	108.00	0	0.00	106.50	1	4,530	0.02%
2021/03/24	1	104.50	1	103.00	103.00	0	4,451	0.00%
2021/03/22	0	0.00	4	104.88	104.50	-4	4,425	-0.09%
2021/03/19	5	105.60	2	104.50	106.50	3	4,403	0.07%
2021/03/18	11	104.00	2	103.00	105.00	9	4,363	0.21%
2021/03/17	2	102.75	3.3	102.38	104.50	-1.3	4,317	-0.03%
2021/03/16	1	102.00	3	103.67	101.50	-2	4,270	-0.05%
2021/03/15	11	103.04	4	104.13	101.00	7	4,202	0.17%
2021/03/12	21	109.48	42	107.55	108.00	-21	4,058	-0.52%
2021/03/11	26	115.02	35	115.06	116.00	-9	3,863	-0.23%
2021/03/10	42	117.38	4.1	109.35	105.50	37.9	3,656	1.04%
2021/03/09	15	107.50	179	106.09	108.50	-164	3,345	-4.90%	大賣/鉅額交易
2021/03/08	29	111.69	15	109.00	111.00	14	3,316	0.42%
2021/03/05	10	106.00	0.1	108.50	108.50	9.9	3,278	0.30%
2021/03/04	5	109.00	2	107.00	109.00	3	3,270	0.09%
2021/03/03	13	106.81	20	106.00	107.00	-7	3,269	-0.21%
2021/03/02	173	113.16	1	112.00	106.00	172	3,270	5.26%	大買/鉅額交易
2021/02/26	1	112.00	10	108.50	112.00	-9	3,245	-0.28%
2021/02/25	2	107.50	3	109.00	108.50	-1	3,203	-0.03%
2021/02/24	14	102.43	0	0.00	105.00	14	3,189	0.44%
2021/02/23	9	109.00	0	0.00	112.50	9	3,132	0.29%
2021/02/22	19	107.34	30	109.18	113.00	-11	3,107	-0.35%
2021/02/19	34	105.25	29.1	105.31	103.00	4.9	2,950	0.17%
2021/02/18	5	100.04	3.9	103.90	104.00	1.1	2,701	0.04%
2021/02/17	0	0.00	1	94.70	94.70	-1	2,564	-0.04%
2021/02/05	51.1	86.52	95	86.48	86.10	-44	2,517	-1.75%
2021/02/04	20.1	79.38	4	80.70	80.80	16.1	2,348	0.69%
2021/02/03	28	76.22	0	0.00	76.00	28	2,268	1.23%
2021/02/02	1	75.10	1	75.50	75.90	0	2,285	0.00%
2021/02/01	17	74.27	0	0.00	73.00	17	2,305	0.74%
2021/01/28	0	0.00	10	78.89	77.50	-10	2,328	-0.43%
2021/01/26	0	0.00	1	77.40	77.10	-1	2,335	-0.04%
2021/01/25	0	0.00	22	80.55	80.40	-22	2,312	-0.95%
2021/01/22	34	81.14	1.1	81.05	81.00	32.9	2,284	1.44%
2021/01/20	1	78.50	5	78.66	76.00	-4	2,242	-0.18%
2021/01/18	4	79.70	0	0.00	79.80	4	2,169	0.18%
2021/01/15	0	0.00	4	78.53	78.00	-4	2,147	-0.19%
2021/01/14	0	0.00	2	80.00	80.10	-2	2,122	-0.09%
2021/01/13	23	79.53	5	78.56	80.50	18	2,050	0.88%
2021/01/12	3	78.20	8	77.58	76.50	-5	1,950	-0.26%
2021/01/11	8	78.22	16	78.22	77.80	-8	1,871	-0.43%
2021/01/08	5.1	76.45	6.1	76.49	75.90	-1	1,773	-0.06%
2021/01/07	8.1	73.10	4	73.75	73.20	4.1	1,668	0.25%
2021/01/06	5	72.72	4	72.63	71.00	1	1,632	0.06%
2021/01/05	0	0.00	0.1	72.50	72.80	-0.1	1,582	-0.01%
2021/01/04	0.1	68.80	1	68.80	69.20	-0.9	1,534	-0.06%
2020/12/31	1	67.20	0	0.00	66.90	1	1,533	0.07%
2020/12/30	1	65.30	0	0.00	65.70	1	1,544	0.06%
2020/12/29	0	0.00	2	65.55	65.60	-2	1,570	-0.13%
2020/12/25	3	68.00	1	68.50	67.70	2	1,576	0.13%
2020/12/24	2.1	64.90	3.1	65.95	66.60	-1	1,544	-0.06%
2020/12/18	0	0.00	1	62.50	63.30	-1	1,619	-0.06%
2020/12/17	1	63.40	0	0.00	63.30	1	1,638	0.06%
2020/12/16	0	0.00	2	63.90	64.00	-2	1,687	-0.12%
2020/12/09	1	67.20	0	0.00	68.00	1	1,783	0.06%
2020/12/08	1	65.70	0	0.00	65.60	1	1,805	0.06%
2020/12/04	1	67.30	3.1	67.36	66.20	-2.1	1,845	-0.11%
2020/11/27	1	68.30	2	69.70	68.50	-1	2,158	-0.05%
2020/11/26	0	0.00	1.1	68.86	68.50	-1.1	2,171	-0.05%
2020/11/25	2	70.00	0	0.00	69.80	2	2,208	0.09%
2020/11/24	0	0.00	0	72.00	71.30	0	2,257	0.00%
2020/11/23	15	73.54	0	0.00	72.60	15	2,305	0.65%
2020/11/20	0	0.00	1.1	72.53	72.50	-1.1	2,483	-0.04%
2020/11/19	5.1	73.49	0	0.00	72.20	5.1	2,593	0.20%
2020/11/18	14	72.66	8	72.25	72.60	6	2,633	0.23%
2020/11/17	2	69.90	2	70.30	69.90	0	2,670	0.00%
2020/11/16	0	0.00	0.1	71.00	70.50	-0.1	2,842	0.00%
2020/11/06	2	71.45	0	0.00	70.30	2	3,626	0.06%
2020/11/04	2	69.20	0	0.00	70.20	2	3,816	0.05%
2020/11/03	0	0.00	0.2	70.10	70.10	-0.2	3,965	0.00%
2020/10/27	1	73.20	0	0.00	73.20	1	4,725	0.02%
2020/10/22	6	74.58	1	75.60	75.40	5	4,856	0.10%
2020/10/20	1	78.90	0	0.00	78.20	1	5,179	0.02%
2020/10/19	1	78.90	4	78.60	79.10	-3	5,301	-0.06%
2020/10/16	1	80.20	1.1	80.05	78.50	-0.1	5,559	0.00%
2020/10/14	2	83.40	1	82.60	82.20	1	5,931	0.02%
2020/10/13	0	0.00	3	81.07	81.60	-3	5,963	-0.05%
2020/10/12	0	0.00	5	84.32	82.00	-5	6,012	-0.08%
2020/10/08	1	84.90	5	84.68	85.30	-4	6,212	-0.06%
2020/10/07	4	84.28	3	84.63	84.20	1	6,247	0.02%
2020/10/05	0	0.00	2	80.95	82.50	-2	6,345	-0.03%
2020/09/29	1	80.50	0	0.00	79.80	1	6,440	0.02%
2020/09/25	9	79.04	2	81.60	78.60	7	6,757	0.10%
2020/09/24	24	84.19	0	0.00	82.00	24	6,745	0.36%
2020/09/23	2	85.95	0	0.00	86.20	2	6,811	0.03%
2020/09/22	1	85.70	1	85.30	84.70	0	6,825	0.00%
2020/09/17	2	83.05	0	0.00	82.80	2	6,736	0.03%
2020/09/16	0	0.00	1	80.80	80.70	-1	6,693	-0.01%
2020/09/10	1	89.00	2	88.90	88.40	-1	6,660	-0.02%
2020/09/09	0	0.00	9	88.42	88.80	-9	6,632	-0.14%
2020/09/07	0	0.00	1	88.00	88.00	-1	6,598	-0.02%
2020/09/04	1	90.40	2	89.80	91.00	-1	6,575	-0.02%
2020/09/03	19	94.02	14	95.03	91.50	5	6,609	0.08%
2020/09/02	0	0.00	1	93.30	92.30	-1	6,463	-0.02%
2020/08/31	3	92.17	9	91.78	92.60	-6	6,441	-0.09%
2020/08/28	5	92.00	7	92.30	90.00	-2	6,398	-0.03%
2020/08/27	1	91.90	10	89.95	91.00	-9	6,363	-0.14%
2020/08/26	22	92.32	24	93.80	90.70	-2	6,368	-0.03%
2020/08/25	14	89.36	24	89.31	90.30	-10	6,208	-0.16%
2020/08/24	2	85.15	1	84.70	86.50	1	6,137	0.02%
2020/08/21	9	83.23	8	82.94	84.00	1	6,181	0.02%
2020/08/20	31	83.30	30	83.88	79.20	1	6,418	0.02%
2020/08/19	46	89.80	45	89.72	87.80	1	6,420	0.02%
2020/08/18	18	87.57	13	87.32	88.30	5	6,298	0.08%
2020/08/17	35	89.05	24	88.51	90.10	11	6,207	0.18%
2020/08/14	22	85.79	20	85.78	85.40	2	6,119	0.03%
2020/08/13	99	88.63	98	88.65	85.50	1	6,069	0.02%
2020/08/12	21	84.21	15	85.77	86.80	6	5,730	0.10%
2020/08/11	9	83.84	16	84.14	82.50	-7	5,593	-0.13%
2020/08/10	22	86.20	34	86.62	86.40	-12	5,506	-0.22%
2020/08/07	30	85.87	39	85.70	86.50	-9	5,433	-0.17%
2020/08/06	48	84.71	16	83.93	82.50	32	5,272	0.61%
2020/08/05	29	81.78	38	82.73	83.50	-9	5,052	-0.18%
2020/08/04	6	77.13	2	76.80	78.00	4	4,766	0.08%
2020/08/03	14	78.47	2	78.40	77.20	12	4,866	0.25%
2020/07/31	5	76.72	16	77.31	77.00	-11	4,933	-0.22%
2020/07/30	1	74.40	2	74.00	74.50	-1	4,915	-0.02%
2020/07/29	2	72.30	6	71.92	73.30	-4	4,955	-0.08%
2020/07/28	13	73.44	0	0.00	71.50	13	4,966	0.26%
2020/07/27	22	76.98	18	76.08	75.40	4	5,000	0.08%
2020/07/24	11	74.90	7	75.94	74.90	4	4,867	0.08%
2020/07/23	4	75.68	3	76.47	77.60	1	4,965	0.02%
2020/07/22	9	77.96	6	78.12	77.60	3	4,881	0.06%
2020/07/21	9	75.88	3	75.97	77.00	6	4,628	0.13%
2020/07/20	1	69.20	0	0.00	70.00	1	4,298	0.02%
2020/07/17	22	70.00	1	70.90	69.70	21	4,305	0.49%
2020/07/16	2	70.95	2	71.05	71.30	0	4,378	0.00%
2020/07/15	3	73.60	5	73.14	70.60	-2	4,352	-0.05%
2020/07/13	0	0.00	3	67.90	69.80	-3	4,194	-0.07%
2020/07/10	5	68.12	1	68.70	66.70	4	4,207	0.10%
2020/07/09	3	72.63	1	73.40	71.40	2	4,240	0.05%
2020/07/08	3	72.07	2	72.30	72.20	1	4,299	0.02%
2020/07/07	13	72.19	14	71.66	72.20	-1	4,295	-0.02%
2020/07/06	6	69.43	3	70.60	70.40	3	4,208	0.07%
2020/07/03	2	65.75	2	65.40	65.60	0	4,143	0.00%
2020/07/02	2	67.40	2	66.90	65.00	0	4,194	0.00%
2020/07/01	0	0.00	18	64.12	64.40	-18	4,143	-0.43%
2020/06/30	0	0.00	1	60.80	61.10	-1	4,123	-0.02%
2020/06/29	2	59.00	0	0.00	58.80	2	4,185	0.05%
2020/06/24	3	59.80	0	0.00	59.80	3	4,207	0.07%
2020/06/23	2	60.70	0	0.00	60.40	2	4,294	0.05%
2020/06/22	2	61.00	10	62.22	61.00	-8	4,392	-0.18%
2020/06/19	1	61.70	1	61.60	61.60	0	4,397	0.00%
2020/06/17	21	61.26	1	60.60	60.70	20	4,390	0.46%
2020/06/16	0	0.00	5	60.30	61.20	-5	4,396	-0.11%
2020/06/15	1	60.50	7	59.73	59.20	-6	4,414	-0.14%
2020/06/11	2	60.30	4	61.83	59.80	-2	4,415	-0.05%
2020/06/10	2	61.40	0	0.00	62.40	2	4,405	0.05%
2020/06/08	5	68.00	8	65.38	65.30	-3	4,390	-0.07%
2020/06/05	0	0.00	1	67.00	67.30	-1	4,368	-0.02%
2020/06/04	1	66.30	0	0.00	65.20	1	4,362	0.02%
2020/06/03	1	66.30	0.2	66.00	66.20	0.8	4,372	0.02%
2020/06/02	2	68.10	12	67.17	66.00	-10	4,372	-0.23%
2020/06/01	4	66.28	3	66.13	66.40	1	4,353	0.02%
2020/05/29	0	0.00	1	65.80	65.60	-1	4,350	-0.02%
2020/05/28	11	68.68	3	69.10	66.60	8	4,328	0.18%
2020/05/27	65	69.52	41	69.89	67.60	24	4,271	0.56%
2020/05/26	6	66.47	3	66.63	67.20	3	4,066	0.07%
2020/05/25	0	0.00	1	61.20	61.10	-1	3,956	-0.03%
2020/05/22	0	0.00	4	63.68	61.70	-4	3,945	-0.10%
2020/05/21	5	64.16	6	64.23	64.90	-1	3,911	-0.03%
2020/05/20	1	62.20	0	0.00	62.40	1	3,874	0.03%
2020/05/18	0	0.00	1	62.00	61.00	-1	3,845	-0.03%
2020/05/15	3	62.10	0	0.00	61.40	3	3,796	0.08%
2020/05/14	6	63.20	4	64.60	61.50	2	3,775	0.05%
2020/05/13	0	0.00	1	64.60	65.10	-1	3,711	-0.03%
2020/05/12	1	66.60	20	65.60	65.40	-19	3,719	-0.51%
2020/05/11	0	0.00	26	66.27	65.60	-26	3,681	-0.71%
2020/05/08	5	68.10	7	67.96	66.90	-2	3,618	-0.06%
2020/05/07	14	67.07	19	66.58	68.50	-5	3,480	-0.14%
2020/05/06	0	0.00	6	64.50	63.60	-6	3,332	-0.18%
2020/05/05	8	64.80	7	65.04	64.30	1	3,292	0.03%
2020/05/04	5	63.50	1	62.80	63.60	4	3,234	0.12%
2020/04/30	30	65.08	21	64.65	64.70	9	3,185	0.28%
2020/04/29	4	62.23	6	62.38	62.00	-2	3,067	-0.07%
2020/04/28	15	60.28	4	59.75	61.00	11	2,958	0.37%
2020/04/27	2	55.65	3	56.67	56.60	-1	2,789	-0.04%
2020/04/23	0	0.00	0.3	54.70	54.60	-0.3	2,753	-0.01%
2020/04/22	4	53.05	3	52.83	53.50	1	2,717	0.04%
2020/04/21	3	51.97	13	52.29	52.80	-10	2,683	-0.37%
2020/04/20	7	56.06	1	56.10	55.80	6	2,588	0.23%
2020/04/17	13	56.62	13	58.98	55.80	0	2,571	0.00%
2020/04/16	0	0.00	2	58.70	59.70	-2	2,489	-0.08%
2020/04/15	2	58.95	10	59.60	58.20	-8	2,439	-0.33%
2020/04/14	29	59.11	7	59.37	60.00	22	2,385	0.92%
2020/04/13	26	58.23	15	57.37	56.50	11	2,306	0.48%
2020/04/10	6	55.47	0	0.00	55.90	6	2,201	0.27%
2020/04/09	18	55.56	0	0.00	55.80	18	2,171	0.83%
2020/04/08	3	54.33	1	53.30	56.00	2	2,142	0.09%
2020/04/07	2	50.75	2	49.45	51.40	0	2,035	0.00%
2020/04/06	0	0.00	6	47.53	47.00	-6	1,976	-0.30%
2020/04/01	2	47.03	0	0.00	47.85	2	1,943	0.10%
2020/03/31	66	45.57	6	46.93	46.90	60	1,972	3.04%
2020/03/30	24	44.24	3	43.90	44.70	21	1,935	1.08%
2020/03/27	14	44.89	20	44.55	44.00	-6	1,912	-0.31%
2020/03/26	16	42.59	4	41.50	43.30	12	1,835	0.65%
2020/03/25	5	38.76	3.2	38.72	39.40	1.8	1,737	0.10%
2020/03/24	2	35.78	0	0.00	35.85	2	1,729	0.12%
2020/03/23	0	0.00	5	32.65	32.60	-5	1,732	-0.29%
2020/03/20	0	0.00	3	32.87	34.40	-3	1,776	-0.17%
2020/03/19	5	31.79	3	32.27	31.50	2	1,830	0.11%
2020/03/18	5	36.25	0	0.00	35.00	5	1,817	0.28%
2020/03/17	0	0.00	1	36.00	35.60	-1	1,800	-0.06%
2020/03/16	3	39.12	0	0.00	36.40	3	1,790	0.17%
2020/03/13	4	36.69	0	0.00	37.95	4	1,771	0.23%
2020/03/12	0	0.00	11	40.35	40.25	-11	1,742	-0.63%
2020/03/11	2	47.90	2	48.18	44.50	0	1,725	0.00%
2020/03/10	0	0.00	1	47.75	47.75	-1	1,714	-0.06%
2020/03/09	8	47.76	0	0.00	47.20	8	1,697	0.47%
2020/03/05	11	52.76	9	53.32	52.80	2	1,678	0.12%
2020/03/04	2	51.55	3	51.90	50.70	-1	1,716	-0.06%
2020/03/03	1	53.00	0	0.00	52.70	1	1,705	0.06%
2020/03/02	2	54.05	0	0.00	52.40	2	1,703	0.12%
2020/02/27	17	60.61	13	60.52	55.70	4	1,676	0.24%
2020/02/26	3	57.43	26	60.75	61.00	-23	1,588	-1.45%
2020/02/20	0	56.00	0	0.00	56.20	0	1,735	0.00%
2020/02/17	0	0.00	1	57.70	57.00	-1	1,947	-0.05%
2020/02/13	26	58.79	1	58.90	57.50	25	2,475	1.01%
2020/02/06	5	56.60	0	0.00	58.70	5	2,743	0.18%
2020/02/04	0	58.50	0	0.00	58.80	0	2,886	0.00%
2020/01/30	1	61.50	0	0.00	61.20	1	2,972	0.03%
2020/01/17	2	69.20	0	0.00	67.90	2	3,055	0.07%
2020/01/08	0	0.00	1	65.70	65.50	-1	3,880	-0.03%
2020/01/07	0	0.00	1	66.10	66.30	-1	4,145	-0.02%
2020/01/02	7	70.80	4	70.70	71.30	3	4,338	0.07%
2019/12/31	2	70.00	0	0.00	69.80	2	4,600	0.04%
2019/12/30	18	69.58	0	0.00	69.70	18	4,824	0.37%
2019/12/27	5	69.20	3	69.40	68.80	2	4,959	0.04%
2019/12/26	25	70.60	0	0.00	70.00	25	4,967	0.50%
2019/12/25	0	0.00	2	69.90	69.90	-2	4,939	-0.04%
2019/12/24	0	0.00	2	68.00	68.00	-2	4,950	-0.04%
2019/12/23	2	67.10	2	68.60	67.10	0	4,952	0.00%
2019/12/20	14	67.50	0	0.00	67.50	14	4,950	0.28%
2019/12/16	3	69.33	3	70.07	69.10	0	5,045	0.00%
2019/12/13	40	66.50	0	0.00	66.90	40	5,034	0.79%
2019/12/12	40	67.16	0	0.00	67.00	40	5,167	0.77%
2019/12/11	69	67.64	1	67.20	67.00	68	5,200	1.31%
2019/12/10	65	68.22	0	0.00	67.90	65	5,279	1.23%
2019/12/09	60	68.94	0	0.00	68.40	60	5,358	1.12%
2019/12/06	60	68.48	0	0.00	68.40	60	5,432	1.10%
2019/12/05	15	67.77	0	0.00	68.00	15	5,523	0.27%
2019/12/04	25	66.82	0	0.00	67.00	25	5,722	0.44%
2019/12/03	30	67.13	0	0.00	67.00	30	5,912	0.51%
2019/11/29	1	67.00	2	69.15	67.00	-1	5,902	-0.02%
2019/11/27	1	66.60	0	0.00	66.40	1	5,873	0.02%
2019/11/26	30	67.77	0	0.00	66.90	30	5,885	0.51%
2019/11/25	30	67.16	0	0.00	67.00	30	5,917	0.51%
2019/11/22	15	66.13	0	0.00	66.00	15	5,943	0.25%
2019/11/21	6	63.73	7	65.74	66.50	-1	5,967	-0.02%
2019/11/20	28	65.09	6	65.37	65.50	22	5,980	0.37%
2019/11/19	1	69.50	0	0.00	69.50	1	5,980	0.02%
2019/11/15	16	72.30	17	72.71	72.90	-1	6,208	-0.02%
2019/11/14	6	71.92	7	71.39	71.30	-1	6,279	-0.02%
2019/11/13	28	74.59	29	74.25	71.60	-1	6,309	-0.02%
2019/11/12	1	70.50	2.1	72.90	76.30	-1.1	5,966	-0.02%
2019/11/05	8	71.91	8	71.35	71.00	0	5,742	0.00%
2019/11/01	2	69.00	2	69.20	70.40	0	5,671	0.00%
2019/10/29	1	65.60	0	0.00	67.90	1	5,573	0.02%
2019/10/25	1	69.30	1	69.30	69.30	0	5,519	0.00%
2019/10/22	8	71.30	8	70.89	71.70	0	5,363	0.00%
2019/10/21	4	70.85	0	0.00	69.80	4	5,309	0.08%
2019/10/16	0	0.00	1	70.60	73.20	-1	5,059	-0.02%
2019/10/15	9	69.14	8	69.66	71.30	1	4,887	0.02%
2019/10/14	0	0.00	2	64.90	64.90	-2	4,671	-0.04%
2019/10/09	2	59.05	3	58.40	59.00	-1	4,675	-0.02%
2019/10/08	8	60.25	9.1	60.71	59.70	-1.1	4,651	-0.02%
2019/10/07	14	63.35	13	63.46	60.50	1	4,646	0.02%
2019/10/04	32	59.25	30	59.27	60.30	2	4,391	0.05%
2019/10/03	2	56.75	2.1	55.61	57.90	-0.1	4,220	0.00%
2019/10/02	2	54.40	1	54.00	54.20	1	4,071	0.02%
2019/09/26	0	0.00	1	52.00	52.10	-1	3,990	-0.03%
2019/09/20	4	52.30	7	52.26	52.30	-3	4,003	-0.07%
2019/09/18	4	51.40	4	51.38	52.00	0	4,028	0.00%
2019/09/17	9	50.78	6	50.38	50.30	3	4,031	0.07%
2019/09/16	18	55.38	1	55.90	55.40	17	4,010	0.42%
2019/09/12	3	56.10	4	55.88	55.10	-1	4,017	-0.02%
2019/09/11	6	55.78	2	55.70	55.60	4	3,935	0.10%
2019/09/10	1	55.60	6	55.32	54.20	-5	3,849	-0.13%
2019/09/09	3	55.33	4	55.03	56.50	-1	3,764	-0.03%
2019/09/06	11	52.61	12	53.03	54.80	-1	3,642	-0.03%
2019/09/05	0	0.00	4	51.23	51.80	-4	3,431	-0.12%
2019/09/04	5	47.35	5	46.95	47.15	0	3,230	0.00%
2019/09/03	10	46.60	10	46.83	46.90	0	3,227	0.00%
2019/09/02	3	45.20	0	0.00	46.20	3	3,230	0.09%
2019/08/30	0	0.00	5	46.70	46.35	-5	3,198	-0.16%
2019/08/29	2	47.30	2	46.90	47.05	0	3,158	0.00%
2019/08/28	1	46.50	1	46.80	47.05	0	3,126	0.00%
2019/08/27	2	48.50	2	47.75	48.10	0	3,077	0.00%
2019/08/26	1	47.70	2	47.35	45.50	-1	3,033	-0.03%
2019/08/23	3	50.50	8	49.51	48.20	-5	2,992	-0.17%
2019/08/22	26	49.50	22	49.75	49.70	4	2,932	0.14%
2019/08/21	9	47.63	4	47.48	47.55	5	2,797	0.18%
2019/08/20	28	50.03	28	49.43	46.55	0	2,726	0.00%
2019/08/19	14	45.05	2	46.13	47.75	12	2,468	0.49%
2019/08/16	18	42.73	2	43.00	43.45	16	2,348	0.68%
2019/08/14	16	41.98	16	42.08	41.90	0	2,263	0.00%
2019/08/13	13	42.23	10	41.89	41.50	3	2,276	0.13%
2019/08/12	11	42.13	10	42.43	41.20	1	2,281	0.04%
2019/08/07	1	40.75	1	40.70	40.45	0	2,263	0.00%
2019/07/29	0	43.80	0	0.00	43.90	0	2,072	0.00%
2019/07/25	3	44.18	0	0.00	43.70	3	2,023	0.15%
2019/07/24	3	45.03	0	0.00	44.80	3	2,013	0.15%
2019/07/23	1	44.90	1	44.25	44.80	0	2,094	0.00%
2019/07/17	1	41.30	2	42.80	41.30	-1	2,464	-0.04%
2019/07/16	2	43.85	5	44.65	43.85	-3	2,531	-0.12%
2019/07/15	8	43.44	3	42.60	44.20	5	2,655	0.19%
2019/07/12	5	41.78	3	41.18	41.80	2	2,629	0.08%
2019/07/11	2	40.10	1	40.45	40.85	1	2,606	0.04%
2019/07/09	10	37.97	13	38.30	37.40	-3	2,544	-0.12%
2019/07/08	0	0.00	3	37.30	36.90	-3	2,507	-0.12%
2019/07/05	1	37.15	1	36.85	36.95	0	2,523	0.00%
2019/07/03	3	36.60	0	0.00	36.90	3	2,549	0.12%
2019/07/01	0	0.00	1	37.00	36.90	-1	2,558	-0.04%
2019/06/26	0	0.00	4	37.30	37.00	-4	2,912	-0.14%
2019/06/25	8	37.73	13	37.60	37.30	-5	2,898	-0.17%
2019/06/24	12	36.70	13	36.32	37.30	-1	2,901	-0.03%
2019/06/21	5	36.35	7	36.47	35.55	-2	2,888	-0.07%
2019/06/20	3	34.08	2	32.10	34.75	1	2,792	0.04%
2019/06/19	0	0.00	3	31.90	31.60	-3	2,813	-0.11%
2019/06/18	8	31.31	0	0.00	31.00	8	2,823	0.28%
2019/06/10	2	33.60	2	33.35	33.05	0	2,997	0.00%
2019/05/29	1	31.70	0	0.00	31.15	1	3,077	0.03%
2019/05/20	2	32.45	0	0.00	33.10	2	3,162	0.06%
2019/05/17	7	34.49	0	0.00	31.80	7	3,192	0.22%
2019/05/16	1	35.85	0	0.00	35.15	1	3,149	0.03%
2019/05/15	2	36.50	0	0.00	36.65	2	3,143	0.06%
2019/05/10	0	0.00	1	30.10	32.50	-1	3,163	-0.03%
2019/05/09	0	0.00	1	33.65	32.50	-1	3,148	-0.03%
2019/05/07	1	37.90	0	0.00	37.90	1	3,143	0.03%
2019/04/30	1	36.90	0	0.00	37.65	1	3,147	0.03%
2019/04/29	250	38.24	300	36.75	36.15	-50	3,133	-1.60%	大買/大賣/
2019/04/26	56	39.77	7	40.06	40.15	49	2,992	1.64%
2019/04/25	2	43.53	1	41.40	40.50	1	2,833	0.04%
2019/04/24	31	46.45	139	45.99	44.70	-108	2,682	-4.03%	大賣/鉅額交易
2019/04/23	73	46.62	4	46.15	45.35	69	2,588	2.67%
2019/04/22	48	50.99	9	52.29	49.20	39	2,485	1.57%
2019/04/19	11	60.30	13	58.79	54.20	-2	2,378	-0.08%
2019/04/18	6	62.50	3	60.33	60.20	3	2,243	0.13%
2019/04/17	8	60.19	1	60.00	60.60	7	2,236	0.31%
2019/04/16	2	58.70	1	58.00	59.40	1	2,308	0.04%
2019/04/12	2	54.95	0	0.00	53.50	2	2,273	0.09%
2019/04/10	0	0.00	13	53.07	53.90	-13	2,249	-0.58%
2019/04/09	1	54.80	7	53.21	54.00	-6	2,253	-0.27%
2019/04/08	1	55.70	8	54.45	55.60	-7	2,254	-0.31%
2019/04/03	3	55.07	14	53.56	55.50	-11	2,286	-0.48%
2019/04/02	15	55.49	4	55.00	55.80	11	2,310	0.48%
2019/04/01	36	53.98	22	54.02	56.50	14	2,319	0.60%
2019/03/29	26	51.20	18.1	51.63	53.20	7.9	2,218	0.36%
2019/03/28	8	48.40	0	0.00	48.40	8	2,056	0.39%
2019/03/27	3	43.75	9	42.92	44.00	-6	2,028	-0.30%
2019/03/26	7	41.48	5	41.68	41.10	2	1,924	0.10%
2019/03/25	2	38.40	0	0.00	39.25	2	1,870	0.11%
2019/03/22	2	40.15	10	39.46	39.75	-8	1,831	-0.44%
2019/03/21	1	36.65	0	0.00	36.90	1	1,757	0.06%
2019/03/20	2	36.45	6	36.60	36.35	-4	1,734	-0.23%
2019/03/19	20	35.62	7	35.88	35.95	13	1,694	0.77%
2019/03/18	3	34.48	3	34.30	34.55	0	1,625	0.00%
2019/03/15	8	32.78	6	32.97	33.00	2	1,574	0.13%
2019/03/14	5	32.79	0	0.00	32.40	5	1,554	0.32%
2019/03/12	1	32.65	1	32.10	32.00	0	1,508	0.00%
2019/03/11	3	32.17	3	31.60	32.20	0	1,487	0.00%
2019/03/08	1	31.20	0	0.00	31.75	1	1,465	0.07%
2019/03/07	1	31.45	7	31.16	30.80	-6	1,452	-0.41%
2019/03/06	10	31.35	0	0.00	31.50	10	1,432	0.70%
2019/02/27	0	0.00	1	30.30	30.30	-1	1,359	-0.07%
2019/02/26	1	30.85	0	0.00	30.95	1	1,345	0.07%
2019/02/25	6	31.59	2	31.95	31.00	4	1,324	0.30%
2019/02/21	1	30.10	0	0.00	30.00	1	1,253	0.08%
2019/02/20	0	0.00	7	30.09	30.10	-7	1,241	-0.56%
2019/02/19	8	30.92	6	31.65	31.00	2	1,215	0.16%
2019/02/14	4	29.86	0	0.00	29.35	4	1,076	0.37%
2019/02/13	1	29.30	23	29.82	29.65	-22	1,061	-2.07%
2019/02/11	20	28.60	19	28.94	30.20	1	997	0.10%
2019/01/29	3	26.85	0	0.00	26.90	3	946	0.32%
2019/01/16	0	0.00	2	28.10	28.20	-2	872	-0.23%
2019/01/14	1	28.70	0	0.00	28.60	1	846	0.12%
2019/01/08	1	30.25	1	29.85	29.95	0	671	0.00%
2019/01/07	2	28.00	2	28.25	28.35	0	555	0.00%
2019/01/04	2	26.25	3	25.80	25.80	-1	505	-0.20%
2019/01/02	1	26.80	0	0.00	26.85	1	472	0.21%
2018/12/27	3	29.00	0	0.00	29.15	3	436	0.69%
2018/12/26	0	0.00	3.4	29.35	29.40	-3.4	401	-0.85%
2018/12/25	6	29.21	11	27.85	28.90	-5	348	-1.43%
2018/12/24	39	29.07	6	28.74	29.20	33	301	10.93%
2018/12/22	2	26.33	2	27.20	27.40	0	195	0.00%
2018/12/13	1	23.40	0	0.00	23.40	1	102	0.98%
2018/11/09	1	21.20	0	0.00	21.20	1	86	1.15%
2018/10/31	1	19.90	0	0.00	19.85	1	85	1.17%
2018/10/04	0	0.00	4	21.53	21.55	-4	73	-5.44%
2018/10/03	6	22.03	3	21.53	20.90	3	70	4.28%
2018/10/02	1	22.80	0	0.00	23.00	1	59	1.69%
2018/08/10	1	21.55	0	0.00	22.00	1	58	1.71%
2018/07/25	2	22.15	0	0.00	22.00	2	71	2.80%
2018/04/18	2	24.95	0	0.00	24.40	2	246	0.81%
2018/04/09	1	26.90	0	0.00	26.90	1	224	0.44%
2018/04/03	0	0.00	1	27.10	26.90	-1	216	-0.46%
2018/04/02	0	0.00	3	26.48	26.60	-3	214	-1.40%
2018/03/31	4	27.90	8.3	27.09	27.10	-4.3	229	-1.87%
2018/03/30	2	26.73	0	0.00	27.30	2	207	0.96%
2018/03/29	3	25.03	0	0.00	25.25	3	169	1.77%
2018/03/26	1	23.95	0	0.00	24.70	1	164	0.61%
2018/03/20	2	24.68	0	0.00	24.65	2	160	1.25%
2018/03/15	2	24.70	0	0.00	25.10	2	160	1.25%
2018/03/14	1	24.55	0	0.00	24.50	1	158	0.63%
2018/03/09	5	24.90	5	25.06	25.20	0	150	0.00%