力致 (3483)-華南永昌-中正券商分點個股進出

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
145.0
漲跌
▼2.5
漲幅
-1.69%
成交量
1,887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: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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/04/25	0	0.00	1	147.50	145.00	-1	4,466	-0.02%
2024/04/24	1	146.50	5	145.10	147.50	-4	4,483	-0.09%
2024/04/23	0	0.00	8	141.69	141.00	-8	4,486	-0.18%
2024/04/22	2	141.00	4	142.13	138.00	-2	4,521	-0.04%
2024/04/19	0	0.00	5	140.50	140.50	-5	4,527	-0.11%
2024/04/17	0.2	136.00	0	0.00	137.00	0.2	4,522	0.00%
2024/04/16	26	136.31	5	135.50	135.00	21	4,523	0.46%
2024/04/11	10	145.50	0	0.00	146.00	10	4,536	0.22%
2024/04/10	6	147.92	0	0.00	147.00	6	4,582	0.13%
2024/04/09	12	148.96	0	0.00	149.00	12	4,649	0.26%
2024/04/08	6	150.50	0	0.00	150.00	6	4,695	0.13%
2024/04/02	27	150.02	12	150.00	150.00	15	4,921	0.30%
2024/04/01	2	152.75	1	154.50	153.00	1	5,034	0.02%
2024/03/29	2	153.25	0	153.50	153.00	2	5,043	0.04%
2024/03/28	7	154.36	2	153.50	153.00	5	5,038	0.10%
2024/03/27	3.1	157.03	4	158.00	158.00	-0.9	5,105	-0.02%
2024/03/26	16	158.97	2	163.50	157.50	14	5,105	0.27%
2024/03/25	3	162.67	20	164.00	161.00	-17	5,076	-0.33%
2024/03/22	0	0.00	11	155.41	155.50	-11	5,064	-0.22%
2024/03/20	1	149.50	0	0.00	149.50	1	5,019	0.02%
2024/03/19	4	148.50	0	0.00	147.50	4	5,005	0.08%
2024/03/15	6	146.00	6	145.33	146.00	0	4,996	0.00%
2024/03/14	19	145.74	4	147.63	145.00	15	5,034	0.30%
2024/03/13	13	152.08	1	153.00	151.50	12	4,992	0.24%
2024/03/12	83	158.52	87	158.40	158.50	-4	4,989	-0.08%
2024/03/11	7	155.71	13	156.54	154.50	-6	4,970	-0.12%
2024/03/08	26	160.63	5	160.00	157.50	21	4,947	0.42%
2024/03/07	36.2	165.72	10	167.40	164.00	26.2	4,979	0.53%
2024/03/06	29	173.55	23	174.98	168.00	6	4,946	0.12%
2024/03/05	1	169.00	3	170.33	171.50	-2	4,725	-0.04%
2024/03/04	65	171.69	64	171.91	169.00	1	4,744	0.02%
2024/03/01	65	172.12	143	170.71	170.50	-78	4,736	-1.65%	大賣/
2024/02/29	172	168.86	93	170.40	171.50	79	4,729	1.67%	大買/
2024/02/27	1	166.00	2	164.00	167.00	-1	4,754	-0.02%
2024/02/26	2	164.50	4	165.88	164.50	-2	5,015	-0.04%
2024/02/23	22	166.89	3	169.67	165.00	19	5,335	0.36%
2024/02/22	4	168.25	1.3	168.50	170.00	2.8	5,731	0.05%
2024/02/21	3	171.17	2	171.75	169.50	1	5,855	0.02%
2024/02/20	13	169.62	3	171.17	171.50	10	5,895	0.17%
2024/02/19	27.3	171.61	19	171.74	170.50	8.3	5,869	0.14%
2024/02/16	47	175.70	15	176.23	176.00	32	5,848	0.55%
2024/02/15	61	178.61	56.3	180.69	182.50	4.7	5,754	0.08%
2024/02/05	23	169.78	25	176.14	166.00	-2	5,645	-0.04%
2024/02/02	63	171.90	14.8	170.26	172.00	48.2	5,433	0.89%
2024/02/01	3	164.17	7	164.14	164.00	-4	5,413	-0.07%
2024/01/31	3	162.50	0	0.00	163.00	3	5,470	0.05%
2024/01/30	4	165.50	9	165.94	165.00	-5	5,479	-0.09%
2024/01/29	2	159.50	3	161.17	161.50	-1	5,422	-0.02%
2024/01/26	25	159.28	44	158.66	156.50	-19	5,442	-0.35%
2024/01/25	5	164.80	7	164.43	162.50	-2	5,474	-0.04%
2024/01/24	51	167.60	13	166.00	165.00	38	5,440	0.70%
2024/01/23	76	164.18	7	162.93	161.50	69	5,266	1.31%
2024/01/22	5	162.99	16	160.44	163.50	-11	5,216	-0.21%
2024/01/19	13	156.92	11	156.68	156.00	2	5,153	0.04%
2024/01/18	2	160.75	0	0.00	159.50	2	5,124	0.04%
2024/01/17	0	0.00	8	158.88	158.00	-8	5,142	-0.16%
2024/01/15	0	0.00	14	156.29	157.50	-14	5,209	-0.27%
2024/01/12	5	152.00	4.3	153.97	151.50	0.8	5,220	0.01%
2024/01/11	5	151.50	274	151.76	153.00	-269	5,283	-5.09%	大賣/鉅額交易
2024/01/10	4	152.75	4	154.00	151.50	0	5,321	0.00%
2024/01/09	7	152.71	9	153.33	153.00	-2	5,493	-0.04%
2024/01/08	13	152.54	1	155.50	152.50	12	5,686	0.21%
2024/01/05	10	158.50	14	156.86	157.00	-4	5,926	-0.07%
2024/01/04	18	161.61	14	160.18	159.00	4	6,164	0.06%
2024/01/03	4	161.50	2	162.50	163.50	2	6,308	0.03%
2024/01/02	21	163.00	2	162.00	162.00	19	6,414	0.30%
2023/12/29	22	160.48	14	161.54	162.50	8	6,419	0.12%
2023/12/28	2	162.25	1	162.50	160.50	1	6,370	0.02%
2023/12/27	3	161.17	3	158.50	159.00	0	6,234	0.00%
2023/12/25	5	151.00	0	0.00	150.00	5	6,214	0.08%
2023/12/22	53	152.90	46	153.96	152.00	7	6,234	0.11%
2023/12/20	6	152.17	6	151.58	152.00	0	6,256	0.00%
2023/12/19	12.2	143.57	12	150.08	150.50	0.2	6,254	0.00%
2023/12/15	5	149.50	0	0.00	149.00	5	6,331	0.08%
2023/12/14	0	0.00	3	149.50	151.50	-3	6,347	-0.05%
2023/12/13	9	148.61	2	149.25	148.50	7	6,343	0.11%
2023/12/12	0	0.00	4	150.50	149.00	-4	6,376	-0.06%
2023/12/11	4	149.88	11	150.18	150.50	-7	6,421	-0.11%
2023/12/08	8	157.00	52	154.05	155.00	-44	6,413	-0.69%
2023/12/07	23	156.43	5	155.60	152.50	18	6,428	0.28%
2023/12/06	0	0.00	1	160.00	159.00	-1	6,474	-0.02%
2023/12/05	4	158.38	3	157.67	158.00	1	6,813	0.01%
2023/12/04	16	161.91	7	159.29	158.50	9	6,836	0.13%
2023/12/01	4	163.13	4	163.50	165.50	0	6,804	0.00%
2023/11/30	10	159.50	1	159.50	160.00	9	6,874	0.13%
2023/11/29	39	161.13	39	162.72	161.00	0	6,901	0.00%
2023/11/28	25	162.50	30	160.98	162.50	-5	6,876	-0.07%
2023/11/27	21	158.60	17	159.76	158.50	4	6,860	0.06%
2023/11/24	34	159.84	23	163.04	159.00	11	6,864	0.16%
2023/11/23	28	165.70	19	166.21	162.50	9	6,816	0.13%
2023/11/22	120	169.44	125.2	171.90	176.00	-5.2	6,667	-0.08%	大買/大賣/
2023/11/21	43	163.21	53	162.63	167.00	-10	6,469	-0.15%
2023/11/20	51	154.22	4	153.50	155.00	47	6,280	0.75%
2023/11/17	24	146.81	35	147.10	146.50	-11	6,331	-0.17%
2023/11/16	17	145.91	18	145.86	146.00	-1	6,503	-0.02%
2023/11/15	1	145.50	5	147.20	145.00	-4	6,902	-0.06%
2023/11/14	6	145.00	4	144.75	145.00	2	7,084	0.03%
2023/11/13	14	139.93	11	143.36	145.00	3	7,386	0.04%
2023/11/10	18	143.00	9	143.72	143.00	9	7,681	0.12%
2023/11/09	30	152.70	31	154.11	151.50	-1	7,907	-0.01%
2023/11/08	8	150.31	5.1	150.18	150.00	2.9	8,067	0.04%
2023/11/07	5	148.00	5.1	145.81	148.00	-0.1	8,241	0.00%
2023/11/06	6.2	148.71	4.2	146.55	146.00	2	9,352	0.02%
2023/11/03	1	149.50	3	147.00	147.00	-2	9,663	-0.02%
2023/11/02	17	142.82	19	143.42	146.00	-2	9,627	-0.02%
2023/11/01	6	135.33	7	133.07	136.00	-1	9,576	-0.01%
2023/10/31	19	133.45	15	140.17	132.00	4	9,595	0.04%
2023/10/30	4	139.88	27	140.07	141.00	-23	9,587	-0.24%
2023/10/27	9	136.50	10	138.70	136.50	-1	9,593	-0.01%
2023/10/26	0	0.00	5	140.50	138.50	-5	9,606	-0.05%
2023/10/25	0	0.00	8	139.75	143.00	-8	9,617	-0.08%
2023/10/24	12	136.33	17	134.35	138.00	-5	9,593	-0.05%
2023/10/23	13	141.42	8	140.56	137.50	5	9,575	0.05%
2023/10/20	10	143.25	9	143.78	143.50	1	9,546	0.01%
2023/10/19	2	143.50	14	143.39	145.50	-12	9,627	-0.12%
2023/10/18	15	145.43	25	145.76	147.00	-10	9,612	-0.10%
2023/10/17	12.1	146.25	27	145.69	148.50	-14.9	9,610	-0.16%
2023/10/16	59	158.72	12	156.00	153.50	47	9,779	0.48%
2023/10/13	74	151.88	41	153.50	153.00	33	10,092	0.33%
2023/10/12	9	153.39	51	154.34	154.00	-42	9,938	-0.42%
2023/10/11	13.1	143.65	21	145.17	144.00	-7.9	9,730	-0.08%
2023/10/06	12	144.08	7	142.79	141.00	5	9,612	0.05%
2023/10/05	1	138.50	4	139.63	139.50	-3	9,489	-0.03%
2023/10/04	0	137.50	2	135.00	137.00	-2	9,484	-0.02%
2023/10/03	4	137.38	1	138.50	135.00	3	9,490	0.03%
2023/10/02	1	139.50	4	139.63	139.00	-3	9,503	-0.03%
2023/09/28	6	135.58	1	137.00	137.00	5	9,489	0.05%
2023/09/27	2	132.50	2	132.50	134.50	0	9,522	0.00%
2023/09/26	10	131.30	8	135.06	130.50	2	9,589	0.02%
2023/09/25	2	133.50	1	133.50	134.00	1	9,676	0.01%
2023/09/22	2	131.25	2	128.25	132.00	0	9,805	0.00%
2023/09/21	21	124.43	24.1	122.91	129.00	-3.1	9,794	-0.03%
2023/09/19	3	131.50	2	132.50	131.50	1	9,769	0.01%
2023/09/18	0	0.00	1	136.50	135.50	-1	9,837	-0.01%
2023/09/15	4	140.38	0	0.00	138.00	4	10,086	0.04%
2023/09/14	5	137.10	6	137.67	139.50	-1	10,040	-0.01%
2023/09/13	20	132.60	9	131.94	133.00	11	9,987	0.11%
2023/09/12	0	0.00	4	134.25	135.00	-4	9,979	-0.04%
2023/09/11	28	138.05	8	135.19	133.50	20	10,056	0.20%
2023/09/08	93	144.17	102	145.98	142.00	-9	9,998	-0.09%	大賣/
2023/09/07	2	141.00	16	142.28	142.50	-14	9,677	-0.14%
2023/09/06	63	143.84	19	143.37	142.50	44	9,656	0.46%
2023/09/05	9	142.11	16	144.00	143.50	-7	9,646	-0.07%
2023/09/04	2	137.25	4	135.75	137.50	-2	9,586	-0.02%
2023/09/01	0	0.00	2	134.25	132.50	-2	9,721	-0.02%
2023/08/31	12	135.92	11	133.41	136.00	1	9,819	0.01%
2023/08/30	3	135.00	3	135.33	135.00	0	9,962	0.00%
2023/08/28	17	133.65	10	133.35	133.00	7	9,872	0.07%
2023/08/25	4	140.50	4	140.50	140.00	0	9,703	0.00%
2023/08/24	17	145.88	7	144.21	140.00	10	9,554	0.10%
2023/08/23	13	145.54	13	145.73	144.00	0	9,286	0.00%
2023/08/22	9	151.11	13	151.15	150.50	-4	9,063	-0.04%
2023/08/21	38	150.20	44	146.88	152.00	-6	8,852	-0.07%
2023/08/18	29	143.66	26	148.25	143.00	3	8,423	0.04%
2023/08/17	76	145.34	70	148.46	146.00	6	8,180	0.07%
2023/08/16	127	141.81	126.1	143.28	145.00	0.9	7,821	0.01%	大買/大賣/
2023/08/15	70	136.26	68	135.81	136.00	2	7,426	0.03%
2023/08/14	35	134.36	61.1	136.21	132.50	-26.1	7,093	-0.37%
2023/08/11	112	148.02	102	155.38	146.50	10	6,715	0.15%	大買/大賣/
2023/08/10	235	156.94	211	155.90	162.50	24	6,461	0.37%	大買/大賣/
2023/08/09	30	152.30	43	152.99	158.00	-13	5,326	-0.24%
2023/08/04	0	0.00	10	137.50	143.50	-10	5,066	-0.20%
2023/07/31	1	169.00	1	165.00	148.00	0	5,496	0.00%
2023/07/28	0	0.00	2	154.00	164.00	-2	5,450	-0.04%
2023/07/27	0	0.00	109	148.01	149.50	-109	5,415	-2.01%	大賣/鉅額交易
2023/07/25	0	0.00	1	151.50	147.50	-1	5,327	-0.02%
2023/07/24	8	152.56	12	164.33	158.00	-4	5,275	-0.08%
2023/07/21	28	151.34	0	151.50	151.50	28	5,155	0.54%
2023/07/20	29	134.09	7	135.21	138.00	22	5,098	0.43%
2023/07/19	10	134.15	176	133.85	133.00	-166	5,039	-3.29%	大賣/鉅額交易
2023/07/18	122	120.18	130	116.59	126.50	-8	4,709	-0.17%	大買/大賣/
2023/07/17	139	119.89	3	120.00	120.00	136	4,198	3.24%	大買/鉅額交易
2023/07/14	113	109.50	5.1	109.50	109.50	107.9	4,123	2.62%	大買/鉅額交易
2023/07/13	0	0.00	2	99.90	99.90	-2	4,072	-0.05%
2023/07/12	1	90.50	1	92.99	90.90	0	3,998	0.00%
2023/07/11	4	91.20	5	92.24	90.50	-1	3,940	-0.03%
2023/07/07	2	88.50	0	0.00	87.50	2	3,883	0.05%
2023/07/06	2	91.99	0	0.00	90.00	2	3,837	0.05%
2023/07/05	2	91.00	5	91.36	93.00	-3	3,774	-0.08%
2023/07/04	3	90.83	0	0.00	91.00	3	3,712	0.08%
2023/07/03	7	91.61	1	91.70	91.10	6	3,614	0.17%
2023/06/30	13	88.99	17	88.82	88.30	-4	3,438	-0.12%
2023/06/29	0	0.00	2.3	84.06	83.60	-2.3	3,408	-0.07%
2023/06/27	4	82.78	90	84.03	80.80	-86	3,425	-2.51%
2023/06/26	2	87.10	98	88.40	87.40	-96	3,399	-2.82%
2023/06/21	18	88.72	19	88.16	88.30	-1	3,312	-0.03%
2023/06/20	1	80.40	6	80.85	80.80	-5	3,175	-0.16%
2023/06/19	3	80.30	22	80.21	79.70	-19	3,215	-0.59%
2023/06/16	7	80.59	0.2	81.27	80.30	6.8	3,199	0.21%
2023/06/15	52	83.92	0.3	83.90	83.50	51.7	3,147	1.64%
2023/06/14	156	82.61	1.1	82.60	82.20	155	3,022	5.13%	大買/鉅額交易
2023/06/13	1	81.70	1	82.10	81.10	0	2,972	0.00%
2023/06/12	3.1	80.31	6	80.80	80.60	-3	2,919	-0.10%
2023/06/09	8.2	80.20	221	80.59	80.20	-212.9	2,873	-7.41%	大賣/鉅額交易
2023/06/08	1.4	83.39	116	81.78	81.50	-114.7	2,795	-4.10%	大賣/鉅額交易
2023/06/07	88	78.97	50	82.82	83.80	38	2,707	1.40%
2023/06/06	8	76.13	2	76.75	77.50	6	2,512	0.24%
2023/06/05	1	79.20	52	78.49	78.40	-51	2,373	-2.15%
2023/06/02	11	72.15	1	72.20	72.20	10	2,201	0.45%
2023/06/01	10	71.65	11	71.51	71.60	-1	2,181	-0.05%
2023/05/31	1	72.10	23	73.21	72.10	-22	2,175	-1.01%
2023/05/30	1	73.00	1.1	73.13	73.20	-0.1	2,165	0.00%
2023/05/26	10	73.00	21	75.38	72.70	-11	2,141	-0.51%
2023/05/25	8	75.76	23	76.00	75.00	-15	2,093	-0.72%
2023/05/22	0	0.00	10	73.20	72.70	-10	1,997	-0.50%
2023/05/19	10	71.70	0	0.00	71.80	10	2,004	0.50%
2023/05/17	2	73.05	1	73.20	72.30	1	2,036	0.05%
2023/05/16	206	72.69	12	73.06	72.50	194	2,033	9.54%	大買/鉅額交易
2023/05/15	0	0.00	6	70.12	70.00	-6	1,994	-0.30%
2023/05/12	36	71.16	1	71.30	72.30	35	1,982	1.77%
2023/05/11	4	76.35	4	74.33	73.60	0	1,944	0.00%
2023/05/10	20	77.69	2	78.90	77.00	18	1,880	0.96%
2023/05/09	26	78.31	61	79.56	79.10	-35	1,782	-1.96%
2023/05/08	0	0.00	12	73.38	77.30	-12	1,391	-0.86%
2023/05/05	21	70.98	20	72.45	70.30	1	1,294	0.08%
2023/05/04	1	70.20	13	69.84	69.80	-12	1,263	-0.95%
2023/05/03	1	69.60	1	69.90	68.90	0	1,273	0.00%
2023/04/28	0	0.00	0.3	68.20	68.60	-0.3	1,280	-0.02%
2023/04/25	0	0.00	49	66.36	65.60	-49	1,255	-3.90%
2023/04/24	0	0.00	24	68.06	67.90	-24	1,245	-1.93%
2023/04/21	35	68.40	6	71.90	68.00	29	1,234	2.35%
2023/04/20	197	72.36	0	0.00	71.50	197	1,199	16.42%	大買/鉅額交易
2023/04/19	11	71.43	20	72.70	72.60	-9	1,177	-0.76%
2023/04/18	10	70.70	0	0.00	70.40	10	1,131	0.88%
2023/04/17	0	0.00	10	72.20	72.30	-10	1,121	-0.89%
2023/04/13	20	71.20	2	70.60	70.60	18	1,100	1.64%
2023/04/12	30	73.80	5	73.80	72.60	25	1,082	2.31%
2023/04/11	0	0.00	5	71.90	71.60	-5	1,065	-0.47%
2023/04/06	5	71.54	1	70.60	71.10	4	1,018	0.39%
2023/03/31	1	72.60	3	71.83	71.70	-2	1,008	-0.20%
2023/03/30	13	73.52	10	74.40	72.60	3	984	0.30%
2023/03/29	2	71.50	1	71.60	71.50	1	859	0.12%
2023/03/28	1	70.00	3	70.03	69.20	-2	805	-0.25%
2023/03/27	12	73.00	7	71.79	70.10	5	779	0.64%
2023/03/24	12	70.25	2	69.50	70.00	10	711	1.41%
2023/03/23	1	70.40	1.1	71.70	71.00	-0.1	686	-0.01%
2023/03/22	7	67.41	13	64.79	68.80	-6	548	-1.09%
2023/03/20	1	61.70	1	63.10	63.00	0	490	0.00%
2023/03/17	0	0.00	10	61.40	61.40	-10	493	-2.03%
2023/03/09	10	62.60	3	63.03	62.70	7	573	1.22%
2023/03/07	2	64.00	10	64.10	64.00	-8	563	-1.42%
2023/03/06	1	63.40	0	0.00	63.40	1	557	0.18%
2023/02/24	10	62.60	0	0.00	62.60	10	546	1.83%
2023/02/16	6	64.33	6.2	63.79	64.30	-0.2	554	-0.04%
2023/02/15	0	0.00	0	61.50	61.20	0	502	0.00%
2023/02/09	0.2	61.40	1	59.80	61.70	-0.8	493	-0.16%
2023/02/08	2	59.15	2	59.65	59.20	0	474	0.00%
2023/02/07	2	58.85	1	59.40	59.40	1	479	0.21%
2023/02/06	0	0.00	1	60.20	59.20	-1	478	-0.21%
2023/02/03	1	59.50	0	0.00	59.40	1	473	0.21%
2023/02/02	1	59.30	1	59.80	58.80	0	462	0.00%
2023/01/12	0	0.00	0.1	53.30	52.90	-0.1	412	-0.02%
2022/12/05	10	59.44	10	59.80	59.40	0	399	0.00%
2022/11/18	0	0.00	1	54.60	53.80	-1	317	-0.32%
2022/11/17	1	54.10	0	0.00	54.40	1	311	0.32%
2022/11/11	0	0.00	1	53.30	50.80	-1	284	-0.35%
2022/11/10	1	51.70	0	0.00	51.00	1	276	0.36%
2022/11/08	0	0.00	10	48.60	47.60	-10	253	-3.95%
2022/11/03	0	0.00	5	47.40	47.55	-5	260	-1.92%
2022/11/01	0	0.00	5	46.10	45.90	-5	255	-1.96%
2022/10/31	0	0.00	6	45.60	45.70	-6	255	-2.35%
2022/10/28	2	43.30	0	0.00	43.30	2	253	0.79%
2022/10/25	0	0.00	1	45.60	44.35	-1	253	-0.39%
2022/10/24	0	0.00	1	45.55	45.25	-1	254	-0.39%
2022/10/12	5	47.50	0	0.00	46.85	5	271	1.84%
2022/10/04	0	0.00	5	49.85	50.20	-5	272	-1.83%
2022/09/28	5	48.30	0	0.00	47.00	5	283	1.76%
2022/09/27	0	0.00	4	50.65	50.70	-4	285	-1.40%
2022/09/21	5	57.20	0	0.00	56.50	5	296	1.68%
2022/09/01	0	0.00	1	61.20	60.80	-1	360	-0.28%
2022/08/19	1	63.70	1	63.50	63.30	0	385	0.00%
2022/08/18	2	62.40	1	62.70	62.10	1	385	0.26%
2022/08/15	0	0.00	1	61.60	62.00	-1	399	-0.25%
2022/08/11	1	59.70	7	59.11	59.60	-6	408	-1.47%
2022/08/10	2	57.75	0	0.00	57.80	2	412	0.48%
2022/08/09	0	0.00	1	58.50	58.50	-1	412	-0.24%
2022/07/19	1	59.80	0	0.00	59.80	1	459	0.22%
2022/06/30	1	61.10	1	61.00	61.10	0	705	0.00%
2022/06/20	1	66.30	2	66.20	65.30	-1	907	-0.11%
2022/06/16	10	73.44	10	74.40	71.10	0	905	0.00%
2022/06/13	10	72.80	0	0.00	73.40	10	907	1.10%
2022/06/09	0	0.00	1	74.80	74.20	-1	909	-0.11%
2022/06/08	0	0.00	10	74.40	74.60	-10	913	-1.10%
2022/06/01	0	0.00	8	73.11	73.50	-8	948	-0.84%
2022/05/31	0	0.00	1	72.80	72.50	-1	947	-0.11%
2022/05/25	3	72.27	2	71.50	70.80	1	950	0.11%
2022/05/24	5	70.62	0	0.00	70.20	5	965	0.52%
2022/05/20	4	72.08	1	73.50	73.20	3	985	0.30%
2022/05/18	1	71.50	6	72.37	72.20	-5	988	-0.51%
2022/05/13	0	0.00	2	69.00	69.00	-2	1,023	-0.20%
2022/05/10	1	69.00	1	69.90	70.70	0	1,056	0.00%
2022/05/09	12	71.91	2	71.10	70.80	10	1,059	0.94%
2022/05/06	5	72.72	1	72.70	72.70	4	1,074	0.37%
2022/05/05	3	74.37	7	75.51	74.70	-4	1,102	-0.36%
2022/05/04	1	73.10	1	74.10	74.10	0	1,107	0.00%
2022/05/03	2	71.85	2	71.80	71.80	0	1,116	0.00%
2022/04/29	8	73.30	3	73.60	72.80	5	1,130	0.44%
2022/04/28	1	72.80	2	73.45	72.60	-1	1,147	-0.09%
2022/04/27	4	71.25	5	71.72	73.00	-1	1,153	-0.09%
2022/04/26	3	74.63	4	74.20	74.20	-1	1,147	-0.09%
2022/04/25	2	75.20	3	75.63	74.90	-1	1,157	-0.09%
2022/04/22	5	77.72	5	77.00	77.00	0	1,165	0.00%
2022/04/21	2	79.00	2	79.10	79.10	0	1,167	0.00%
2022/04/20	4	79.23	3	79.30	79.00	1	1,182	0.08%
2022/04/19	1	79.30	0	0.00	79.00	1	1,198	0.08%
2022/04/18	6	79.23	3	78.70	78.70	3	1,219	0.25%
2022/04/15	10	80.54	3	80.10	80.10	7	1,240	0.56%
2022/04/14	6	82.73	0	0.00	82.00	6	1,254	0.48%
2022/04/13	1	83.40	0.1	84.10	83.40	1	1,257	0.08%
2022/04/12	3	82.00	3	82.63	83.40	0	1,263	0.00%
2022/04/11	12	84.63	2	83.10	83.10	10	1,252	0.80%
2022/04/08	0	0.00	0.1	87.00	87.30	-0.1	1,213	0.00%
2022/04/07	5	87.40	0	0.00	86.40	5	1,193	0.42%
2022/04/06	2	89.15	2	90.25	88.90	0	1,156	0.00%
2022/04/01	3	87.80	10.1	88.96	89.30	-7.1	1,112	-0.64%
2022/03/31	2	85.15	12.1	85.40	86.50	-10.1	1,038	-0.97%
2022/03/30	1	82.70	1	82.10	82.90	0	1,003	0.00%
2022/03/29	0	0.00	10	80.55	81.30	-10	1,059	-0.94%
2022/03/22	0	0.00	5	78.60	78.20	-5	1,205	-0.41%
2022/03/08	0	0.00	1	76.30	74.40	-1	2,088	-0.05%
2022/03/07	7	76.17	1	76.00	75.80	6	2,543	0.24%
2022/02/23	0	0.00	1	82.80	82.80	-1	3,442	-0.03%
2022/02/22	10	83.10	0	0.00	81.70	10	3,734	0.27%
2022/02/21	0	0.00	5	85.70	86.10	-5	3,798	-0.13%
2022/02/18	5	83.10	0	0.00	84.90	5	3,800	0.13%
2022/02/17	1	86.40	10	85.40	84.20	-9	3,812	-0.24%
2022/02/16	0	0.00	0.1	83.50	83.60	-0.1	3,810	0.00%
2022/02/14	4	81.60	0	0.00	81.00	4	3,816	0.10%
2022/02/10	5	83.40	0	0.00	83.30	5	3,824	0.13%
2022/02/09	0	0.00	5	85.50	85.40	-5	3,792	-0.13%
2022/02/08	30	85.23	20	84.69	84.80	10	3,783	0.26%
2022/02/07	1	83.40	1	83.70	84.80	0	3,768	0.00%
2022/01/24	0	0.00	4	78.20	79.80	-4	3,770	-0.11%
2022/01/21	7	81.34	15	81.40	80.30	-8	3,760	-0.21%
2022/01/20	5	81.90	0	0.00	82.20	5	3,755	0.13%
2022/01/19	0	0.00	7	83.10	83.40	-7	3,754	-0.19%
2022/01/17	0	0.00	4	80.00	82.50	-4	3,741	-0.11%
2022/01/14	5	78.40	2	78.15	78.50	3	3,729	0.08%
2022/01/13	0.1	79.70	0	0.00	81.20	0.1	3,713	0.00%
2022/01/11	3	81.77	9	82.74	82.00	-6	3,687	-0.16%
2022/01/10	5	85.58	8	85.28	85.00	-3	3,673	-0.08%
2022/01/07	2	86.25	0	0.00	86.70	2	3,650	0.05%
2022/01/06	2	88.00	0	0.00	88.40	2	3,630	0.06%
2022/01/05	5.1	88.59	15	88.21	88.40	-10	3,644	-0.27%
2021/12/30	5	90.60	0	0.00	90.90	5	3,733	0.13%
2021/12/28	0.1	90.40	0	0.00	90.20	0.1	3,751	0.00%
2021/12/27	2	90.80	0	0.00	90.70	2	3,778	0.05%
2021/12/24	12	90.60	3	92.70	90.70	9	3,779	0.24%
2021/12/23	6.1	95.38	12	93.88	92.60	-5.9	3,750	-0.16%
2021/12/22	8	93.16	11	92.35	93.40	-3	3,668	-0.08%
2021/12/21	0	0.00	0.1	89.10	89.10	-0.1	3,593	0.00%
2021/12/17	4	88.85	1.2	88.18	88.10	2.8	3,553	0.08%
2021/12/16	1	89.20	0	0.00	87.50	1	3,522	0.03%
2021/12/13	1	90.00	1	91.20	91.00	0	3,422	0.00%
2021/12/10	8	92.59	0	0.00	91.50	8	3,420	0.23%
2021/12/09	6	95.42	7	96.03	94.20	-1	3,357	-0.03%
2021/12/08	6.2	101.34	11	100.02	98.80	-4.8	3,259	-0.15%
2021/12/07	10	100.18	7	100.09	99.70	3	3,216	0.09%
2021/12/06	40	105.95	62	105.12	103.00	-22	3,132	-0.70%
2021/12/03	5	103.20	11	103.27	105.00	-6	2,971	-0.20%
2021/12/02	77	103.89	39	104.63	101.00	38	2,841	1.34%
2021/12/01	36	102.97	35.1	103.49	103.00	0.9	2,660	0.03%
2021/11/30	18	97.62	33	97.48	98.10	-15	2,197	-0.68%
2021/11/29	12	90.23	13	88.86	91.30	-1	1,933	-0.05%
2021/11/26	11	96.58	9	95.03	93.00	2	1,888	0.11%
2021/11/25	5	96.50	5	95.72	97.00	0	1,821	0.00%
2021/11/24	31	97.99	34	97.56	97.00	-3	1,756	-0.17%
2021/11/23	37	94.78	14.3	95.13	93.50	22.7	1,586	1.43%
2021/11/22	25	94.98	17	95.49	95.70	8	1,465	0.55%
2021/11/19	18	91.02	18	90.97	92.00	0	1,311	0.00%
2021/11/18	0	0.00	0.2	80.90	85.30	-0.2	1,017	-0.02%
2021/11/17	1	78.50	0	0.00	77.60	1	939	0.11%
2021/11/15	0	0.00	2	78.50	77.40	-2	938	-0.21%
2021/11/12	0	0.00	2	73.75	74.90	-2	937	-0.21%
2021/11/10	2	73.80	0	0.00	73.40	2	938	0.21%
2021/11/08	1	73.20	0	0.00	73.00	1	942	0.11%
2021/11/03	0	0.00	0.5	74.00	74.00	-0.5	1,002	-0.05%
2021/11/01	1	76.10	6	74.35	75.20	-5	987	-0.51%
2021/10/27	0	0.00	0.3	70.10	71.10	-0.3	971	-0.03%
2021/10/22	0	0.00	1	70.80	70.70	-1	1,003	-0.10%
2021/10/21	0	0.00	0.2	70.50	70.60	-0.2	1,033	-0.02%
2021/10/20	0	0.00	3	70.60	70.50	-3	1,077	-0.28%
2021/10/19	1	70.70	0	0.00	71.10	1	1,111	0.09%
2021/10/18	1	70.30	0	0.00	69.70	1	1,130	0.09%
2021/10/13	0	0.00	3	73.10	69.60	-3	1,416	-0.21%
2021/10/12	5	75.70	0	0.00	72.90	5	1,581	0.32%
2021/10/08	15	77.92	10	78.29	77.10	5	1,596	0.31%
2021/10/07	2	79.15	10	78.60	80.20	-8	1,687	-0.47%
2021/10/06	3	72.63	7	72.56	74.00	-4	1,725	-0.23%
2021/10/05	9	70.51	0	0.00	70.50	9	1,716	0.52%
2021/10/04	0	0.00	15	71.31	72.70	-15	1,724	-0.87%
2021/10/01	8	70.79	0	0.00	68.10	8	1,752	0.46%
2021/09/29	0	0.00	2	71.40	72.10	-2	1,763	-0.11%
2021/09/28	1	73.50	0	0.00	74.00	1	1,766	0.06%
2021/09/27	2	74.80	0	0.00	73.80	2	1,770	0.11%
2021/09/24	1	72.80	2	72.70	73.00	-1	1,771	-0.06%
2021/09/23	2	71.90	3	71.90	71.90	-1	1,780	-0.06%
2021/09/22	5	76.66	0	0.00	75.20	5	1,786	0.28%
2021/09/17	0	0.00	6	77.25	76.50	-6	1,789	-0.34%
2021/09/15	8	75.48	3	80.20	75.30	5	1,802	0.28%
2021/09/13	10	82.85	5	85.50	82.50	5	1,790	0.28%
2021/09/09	1	81.50	11	82.65	82.70	-10	1,879	-0.53%
2021/09/07	10	80.85	0	0.00	81.70	10	1,903	0.53%
2021/09/06	5	83.20	0	0.00	82.00	5	1,909	0.26%
2021/09/01	3	86.00	11	84.36	87.50	-8	2,013	-0.40%
2021/08/31	0	0.00	5	82.30	80.80	-5	1,995	-0.25%
2021/08/30	5	80.10	0	0.00	81.50	5	2,018	0.25%
2021/08/27	2	83.80	1	81.40	81.40	1	2,060	0.05%
2021/08/26	5	80.40	5	82.22	82.30	0	2,081	0.00%
2021/08/25	0	0.00	19	80.58	82.00	-19	2,160	-0.88%
2021/08/24	9	79.54	0	0.00	78.00	9	2,173	0.41%
2021/08/18	0	0.00	8	73.75	78.80	-8	2,251	-0.36%
2021/08/12	0	0.00	1	83.50	84.00	-1	2,330	-0.04%
2021/08/11	1	81.80	0	0.00	82.50	1	2,359	0.04%
2021/08/09	5	90.40	25	88.88	88.50	-20	2,387	-0.84%
2021/08/06	5	90.40	2	91.60	90.60	3	2,412	0.12%
2021/08/05	1	92.00	0	0.00	91.50	1	2,480	0.04%
2021/07/30	3	93.90	2	94.35	93.00	1	2,667	0.04%
2021/07/29	19	93.71	4	93.80	93.50	15	2,711	0.55%
2021/07/28	10	90.40	36	91.63	92.00	-26	2,771	-0.94%
2021/07/27	11	95.68	1	99.10	94.50	10	2,816	0.36%
2021/07/26	6.2	97.56	5	99.80	98.00	1.2	2,840	0.04%
2021/07/23	2	103.25	1	101.00	101.00	1	2,827	0.04%
2021/07/22	10	104.00	0	0.00	104.50	10	2,823	0.35%
2021/07/21	31	105.40	15	107.50	106.00	16	2,844	0.56%
2021/07/20	8.1	104.25	3	106.00	104.50	5.1	2,851	0.18%
2021/07/19	20	108.20	23	110.13	109.50	-3	2,850	-0.11%
2021/07/16	16	105.84	15.5	104.60	107.50	0.5	2,798	0.02%
2021/07/15	12	97.73	0	0.00	97.80	12	2,827	0.42%
2021/07/14	29	100.88	26	102.62	101.50	3	2,897	0.10%
2021/07/13	1	97.60	12	94.08	100.50	-11	2,776	-0.40%
2021/07/12	0	0.00	10	91.45	91.50	-10	2,743	-0.36%
2021/07/09	10	91.20	3	90.60	90.40	7	2,809	0.25%
2021/07/08	1	93.00	21.8	91.30	92.80	-20.8	2,879	-0.72%
2021/07/07	0	0.00	7.1	86.71	86.10	-7.1	2,880	-0.25%
2021/07/06	6	87.75	0	0.00	87.50	6	2,934	0.20%
2021/07/05	10	89.05	5	89.90	88.50	5	3,040	0.16%
2021/07/02	10	87.65	0	0.00	87.80	10	3,248	0.31%
2021/07/01	10	88.65	0.5	88.60	88.00	9.5	3,366	0.28%
2021/06/30	0	0.00	6	90.18	88.80	-6	3,461	-0.17%
2021/06/29	0	0.00	13	88.95	88.30	-13	3,637	-0.36%
2021/06/28	19	88.37	0	0.00	88.00	19	3,869	0.49%
2021/06/25	1	88.60	0	0.00	89.20	1	3,896	0.03%
2021/06/24	0	0.00	2	89.50	89.50	-2	3,964	-0.05%
2021/06/22	1	90.00	0	0.00	88.60	1	4,093	0.02%
2021/06/21	16	90.80	0	0.00	90.40	16	4,078	0.39%
2021/06/18	6	96.88	7	96.14	94.40	-1	4,072	-0.02%
2021/06/17	1	90.50	18	92.91	93.30	-17	4,036	-0.42%
2021/06/16	17	90.65	1	93.50	90.30	16	4,057	0.39%
2021/06/11	6	93.60	7	91.46	91.70	-1	4,145	-0.02%
2021/06/10	4	92.50	15	92.37	92.90	-11	4,212	-0.26%
2021/06/09	8	89.46	13	91.25	89.00	-5	4,316	-0.12%
2021/06/08	1	89.50	2	89.05	88.70	-1	4,495	-0.02%
2021/06/07	6	88.83	12	89.19	88.60	-6	4,724	-0.13%
2021/06/04	14.1	88.87	19	88.35	88.00	-4.9	5,022	-0.10%
2021/06/03	6	91.73	4	92.80	91.80	2	5,016	0.04%
2021/06/02	22	94.31	10	94.73	92.40	12	5,037	0.24%
2021/06/01	18	92.65	1	93.60	92.40	17	4,977	0.34%
2021/05/31	2	92.40	23	93.04	92.70	-21	4,973	-0.42%
2021/05/28	10.1	89.73	0	0.00	89.10	10.1	4,974	0.20%
2021/05/27	11	89.49	0	0.00	88.80	11	5,005	0.22%
2021/05/26	6	94.63	3	91.90	93.20	3	5,020	0.06%
2021/05/25	4	92.70	12	91.75	93.50	-8	5,013	-0.16%
2021/05/24	10	86.65	11	87.58	87.00	-1	5,033	-0.02%
2021/05/21	2	86.70	5	85.56	85.80	-3	5,051	-0.06%
2021/05/20	2.3	81.46	7	82.86	80.60	-4.8	5,217	-0.09%
2021/05/19	21	83.79	14	82.44	83.80	7	5,456	0.13%
2021/05/18	0	0.00	7	80.77	81.80	-7	5,571	-0.13%
2021/05/17	13	75.33	25	76.28	74.40	-12	5,612	-0.21%
2021/05/14	21	84.80	3	83.10	80.20	18	5,842	0.31%
2021/05/13	21	75.64	26	79.57	81.50	-5	5,897	-0.08%
2021/05/12	2.5	81.76	1	83.60	79.40	1.5	5,836	0.03%
2021/05/11	0.2	91.50	13	88.50	88.20	-12.8	5,776	-0.22%
2021/05/10	7.2	100.07	1	98.70	97.90	6.2	5,741	0.11%
2021/05/07	12	100.41	2	101.00	102.00	10	5,737	0.17%
2021/05/05	1	106.50	6	105.33	99.90	-5	5,670	-0.09%
2021/05/04	7	102.14	15	105.90	101.50	-8	5,632	-0.14%
2021/05/03	6	111.75	0	0.00	111.50	6	5,593	0.11%
2021/04/29	3	117.50	4	118.13	120.50	-1	5,597	-0.02%
2021/04/28	0	0.00	3	118.33	118.50	-3	5,589	-0.05%
2021/04/27	8	119.00	4	120.25	118.50	4	5,605	0.07%
2021/04/26	10	123.20	5	125.80	123.00	5	5,649	0.09%
2021/04/23	9	122.83	101	120.56	124.00	-92	5,628	-1.63%	大賣/
2021/04/22	8	126.94	30	126.73	123.00	-22	5,613	-0.39%
2021/04/21	92	134.33	33	132.95	133.50	59	5,558	1.06%
2021/04/20	21	129.05	30	128.65	130.50	-9	5,448	-0.17%
2021/04/19	8	119.00	1	120.50	119.00	7	5,428	0.13%
2021/04/16	11	123.64	0	0.00	121.50	11	5,522	0.20%
2021/04/15	58	122.55	12.1	122.73	125.00	45.9	5,592	0.82%
2021/04/14	6	117.25	11	115.95	116.00	-5	5,564	-0.09%
2021/04/13	0	0.00	1	128.00	120.00	-1	5,539	-0.02%
2021/04/12	5	126.80	13	130.00	124.50	-8	5,574	-0.14%
2021/04/09	2	132.00	2	130.00	128.50	0	5,538	0.00%
2021/04/08	19	133.89	8	136.88	136.50	11	5,427	0.20%
2021/04/07	0	0.00	24	122.15	127.50	-24	5,213	-0.46%
2021/04/06	23	121.11	9	120.94	118.50	14	5,096	0.27%
2021/04/01	23.1	121.02	27	121.56	118.50	-4	5,014	-0.08%
2021/03/31	11	116.27	18	117.81	123.50	-7	4,871	-0.14%
2021/03/30	0	0.00	1	112.50	112.50	-1	4,673	-0.02%
2021/03/29	8	113.75	5	114.00	110.50	3	4,642	0.06%
2021/03/26	7	110.00	2	108.75	109.50	5	4,574	0.11%
2021/03/25	10	107.90	62	104.64	106.50	-52	4,530	-1.15%
2021/03/23	8	102.56	0	0.00	103.00	8	4,449	0.18%
2021/03/22	55	105.05	2	106.00	104.50	53	4,425	1.20%
2021/03/19	9.1	104.01	0	0.00	106.50	9.1	4,403	0.21%
2021/03/18	8.2	105.13	13	105.50	105.00	-4.8	4,363	-0.11%
2021/03/17	13	102.77	0	0.00	104.50	13	4,317	0.30%
2021/03/16	4	102.75	4	104.88	101.50	0	4,270	0.00%
2021/03/15	22	101.90	17	102.68	101.00	5	4,202	0.12%
2021/03/12	24	108.17	31	108.89	108.00	-7	4,058	-0.17%
2021/03/11	30	110.67	43	110.85	116.00	-13	3,863	-0.34%
2021/03/10	34	112.43	16.1	112.42	105.50	17.9	3,656	0.49%
2021/03/09	5	106.00	8	108.38	108.50	-3	3,345	-0.09%
2021/03/08	5	112.60	6	111.33	111.00	-1	3,316	-0.03%
2021/03/05	5	107.00	1	110.50	108.50	4	3,278	0.12%
2021/03/04	11	108.36	6	108.50	109.00	5	3,270	0.15%
2021/03/03	3	106.83	14	104.86	107.00	-11	3,269	-0.34%
2021/03/02	7	109.36	42	112.19	106.00	-35	3,270	-1.07%
2021/02/26	4.1	110.10	5	108.80	112.00	-0.9	3,245	-0.03%
2021/02/25	4	109.13	0	0.00	108.50	4	3,203	0.12%
2021/02/24	5	107.60	9	105.56	105.00	-4	3,189	-0.13%
2021/02/23	2	111.50	2	110.00	112.50	0	3,132	0.00%
2021/02/22	13	111.38	21	109.74	113.00	-8	3,107	-0.26%
2021/02/19	54	104.34	53	105.11	103.00	1	2,950	0.03%
2021/02/18	5	101.26	5	103.70	104.00	0	2,701	0.00%
2021/02/17	40	94.17	2.8	94.22	94.70	37.2	2,564	1.45%
2021/02/05	27	86.30	37.1	85.58	86.10	-10.1	2,517	-0.40%
2021/02/04	20	79.70	27.1	78.63	80.80	-7.1	2,348	-0.30%
2021/02/03	2	75.50	6	76.17	76.00	-4	2,268	-0.18%
2021/02/02	0	0.00	4	75.35	75.90	-4	2,285	-0.17%
2021/02/01	2	74.75	4	74.20	73.00	-2	2,305	-0.09%
2021/01/29	28	76.91	12	78.40	76.90	16	2,315	0.69%
2021/01/28	45	77.88	11	78.49	77.50	34	2,328	1.46%
2021/01/27	10	76.80	14	78.06	78.20	-4	2,352	-0.17%
2021/01/26	10	79.72	0	0.00	77.10	10	2,335	0.43%
2021/01/25	4	80.40	7	80.14	80.40	-3	2,312	-0.13%
2021/01/22	13	80.32	11	80.82	81.00	2	2,284	0.09%
2021/01/21	10	78.40	10	78.40	78.00	0	2,249	0.00%
2021/01/20	12	77.22	22	77.25	76.00	-10	2,242	-0.45%
2021/01/19	34	81.59	24	81.85	81.00	10	2,237	0.45%
2021/01/18	20	78.35	17	78.22	79.80	3	2,169	0.14%
2021/01/15	3	78.37	8	79.35	78.00	-5	2,147	-0.23%
2021/01/14	6	79.70	10	80.34	80.10	-4	2,122	-0.19%
2021/01/13	10	79.01	22.4	79.34	80.50	-12.4	2,050	-0.60%
2021/01/12	12	77.48	5	77.36	76.50	7	1,950	0.36%
2021/01/11	83	77.61	70	78.13	77.80	13	1,871	0.69%
2021/01/08	1	76.50	0	0.00	75.90	1	1,773	0.06%
2021/01/07	5	73.66	1	72.80	73.20	4	1,668	0.24%
2021/01/06	30	72.35	27	73.93	71.00	3	1,632	0.18%
2021/01/05	15	73.01	28	72.34	72.80	-13	1,582	-0.82%
2021/01/04	1	68.80	10	68.30	69.20	-9	1,534	-0.59%
2020/12/28	10	66.60	0	0.00	66.40	10	1,577	0.63%
2020/12/25	2	67.60	14	68.14	67.70	-12	1,576	-0.76%
2020/12/24	6	66.05	20	65.81	66.60	-14	1,544	-0.91%
2020/12/23	5	60.20	5	62.40	62.20	0	1,515	0.00%
2020/12/21	0	0.00	1	62.00	62.60	-1	1,583	-0.06%
2020/12/16	0	0.00	4	64.10	64.00	-4	1,687	-0.24%
2020/12/14	1	65.40	0	0.00	65.10	1	1,763	0.06%
2020/12/11	6	64.50	0	0.00	65.10	6	1,771	0.34%
2020/12/10	1	67.10	0	0.00	66.80	1	1,775	0.06%
2020/12/09	1	67.30	6	67.17	68.00	-5	1,783	-0.28%
2020/12/08	0	0.00	20.1	66.17	65.60	-20.1	1,805	-1.11%
2020/12/07	15.1	64.78	0	0.00	65.20	15.1	1,836	0.82%
2020/12/02	0	0.00	59	69.01	69.00	-59	1,907	-3.09%
2020/11/30	1	68.60	0	0.00	68.50	1	2,108	0.05%
2020/11/27	2	68.80	0	0.00	68.50	2	2,158	0.09%
2020/11/26	10.1	68.31	0	0.00	68.50	10.1	2,171	0.47%
2020/11/25	4	71.70	0	0.00	69.80	4	2,208	0.18%
2020/11/24	10	71.70	0	0.00	71.30	10	2,257	0.44%
2020/11/23	0	0.00	0.1	73.00	72.60	-0.1	2,305	0.00%
2020/11/20	0	0.00	1.1	72.16	72.50	-1.1	2,483	-0.04%
2020/11/18	1	71.40	22.1	72.69	72.60	-21.1	2,633	-0.80%
2020/11/17	2	70.45	0	0.00	69.90	2	2,670	0.07%
2020/11/16	0	0.00	0.1	71.00	70.50	-0.1	2,842	0.00%
2020/11/13	15	71.60	2	71.80	71.40	13	2,961	0.44%
2020/11/12	15	73.45	30.1	73.78	72.60	-15.1	3,064	-0.49%
2020/11/11	2	70.70	1	71.10	70.80	1	3,093	0.03%
2020/11/10	1	71.20	9	71.28	71.00	-8	3,151	-0.25%
2020/11/09	11	71.94	3	71.23	72.50	8	3,476	0.23%
2020/11/06	3	70.83	20	71.17	70.30	-17	3,626	-0.47%
2020/11/05	0	0.00	8	71.50	70.50	-8	3,703	-0.22%
2020/11/04	61	68.96	10	69.80	70.20	51	3,816	1.34%
2020/11/03	0	0.00	0.5	70.20	70.10	-0.5	3,965	-0.01%
2020/11/02	0	0.00	5	70.06	69.40	-5	4,225	-0.12%
2020/10/29	5	69.80	0.1	70.00	71.80	4.9	4,606	0.11%
2020/10/28	3	72.80	0	0.00	72.10	3	4,669	0.06%
2020/10/27	0	0.00	0.3	73.00	73.20	-0.3	4,725	-0.01%
2020/10/26	5.1	76.71	2	77.10	76.40	3.1	4,723	0.07%
2020/10/22	1.2	76.35	3	75.40	75.40	-1.8	4,856	-0.04%
2020/10/21	1	78.50	2	77.80	77.50	-1	5,094	-0.02%
2020/10/19	2	78.95	0	0.00	79.10	2	5,301	0.04%
2020/10/16	16.2	79.32	0	0.00	78.50	16.2	5,559	0.29%
2020/10/15	5	81.10	3	81.50	80.70	2	5,912	0.03%
2020/10/14	1	82.60	11	82.66	82.20	-10	5,931	-0.17%
2020/10/13	5	80.30	0	0.00	81.60	5	5,963	0.08%
2020/10/12	6	82.28	116	84.23	82.00	-110	6,012	-1.83%	大賣/鉅額交易
2020/10/08	8	84.05	40	85.21	85.30	-32	6,212	-0.52%
2020/10/07	0	0.00	40	84.52	84.20	-40	6,247	-0.64%
2020/10/06	71	84.47	115	83.46	84.60	-44	6,286	-0.70%	大賣/
2020/10/05	21	81.51	31	81.76	82.50	-10	6,345	-0.16%
2020/09/30	85	78.82	250	78.64	79.20	-165	6,391	-2.58%	大賣/鉅額交易
2020/09/29	10	80.35	140	80.19	79.80	-130	6,440	-2.02%	大賣/鉅額交易
2020/09/28	17	80.00	0	0.00	80.50	17	6,591	0.26%
2020/09/25	0	0.00	11	78.49	78.60	-11	6,757	-0.16%
2020/09/24	0	0.00	1	84.70	82.00	-1	6,745	-0.01%
2020/09/23	136	85.87	27	85.49	86.20	109	6,811	1.60%	大買/鉅額交易
2020/09/22	20	86.11	134	85.87	84.70	-114	6,825	-1.67%	大賣/鉅額交易
2020/09/21	161	87.20	49	86.64	86.60	112	6,810	1.64%	大買/鉅額交易
2020/09/18	393	83.86	53	84.87	85.50	340	6,766	5.02%	大買/鉅額交易
2020/09/17	130	82.58	29	82.93	82.80	101	6,736	1.50%	大買/鉅額交易
2020/09/16	1	81.20	1	80.70	80.70	0	6,693	0.00%
2020/09/15	17	81.25	19	82.50	81.10	-2	6,693	-0.03%
2020/09/14	11	81.38	10	81.13	81.40	1	6,695	0.01%
2020/09/11	27	81.09	12	82.91	80.20	15	6,689	0.22%
2020/09/09	1	86.80	2	87.40	88.80	-1	6,632	-0.02%
2020/09/08	1	86.10	2	87.70	85.50	-1	6,608	-0.02%
2020/09/07	10	89.99	22	89.43	88.00	-12	6,598	-0.18%
2020/09/04	26	89.95	16	90.03	91.00	10	6,575	0.15%
2020/09/03	35	95.52	41	95.24	91.50	-6	6,609	-0.09%
2020/09/02	14	93.16	4	92.68	92.30	10	6,463	0.15%
2020/09/01	11	91.65	4	91.35	92.10	7	6,443	0.11%
2020/08/31	3	92.60	2	92.35	92.60	1	6,441	0.02%
2020/08/28	14	92.86	9	91.42	90.00	5	6,398	0.08%
2020/08/27	17	91.32	14	90.61	91.00	3	6,363	0.05%
2020/08/26	7	91.26	17	93.28	90.70	-10	6,368	-0.16%
2020/08/25	24	88.69	38	89.59	90.30	-14	6,208	-0.23%
2020/08/24	26	85.61	23	85.35	86.50	3	6,137	0.05%
2020/08/21	18	83.90	13	83.54	84.00	5	6,181	0.08%
2020/08/20	54	83.70	44	85.41	79.20	10	6,418	0.16%
2020/08/19	77	89.96	81	89.60	87.80	-4	6,420	-0.06%
2020/08/18	27	87.93	8	88.18	88.30	19	6,298	0.30%
2020/08/17	15	88.97	28	89.55	90.10	-13	6,207	-0.21%
2020/08/14	7	86.14	9	85.49	85.40	-2	6,119	-0.03%
2020/08/13	33	87.65	22	89.52	85.50	11	6,069	0.18%
2020/08/12	9	83.52	26	86.07	86.80	-17	5,730	-0.30%
2020/08/11	24	82.46	12	82.68	82.50	12	5,593	0.21%
2020/08/10	15	85.93	16	85.76	86.40	-1	5,506	-0.02%
2020/08/07	6	85.55	19.2	85.44	86.50	-13.2	5,433	-0.24%
2020/08/06	16	85.28	45	86.02	82.50	-29	5,272	-0.55%
2020/08/05	86	82.80	52	82.24	83.50	34	5,052	0.67%
2020/08/03	1	77.70	86	78.37	77.20	-85	4,866	-1.75%
2020/07/31	3	74.57	7	74.83	77.00	-4	4,933	-0.08%
2020/07/30	10	73.73	18	73.66	74.50	-8	4,915	-0.16%
2020/07/29	30	70.99	31	71.93	73.30	-1	4,955	-0.02%
2020/07/28	44	71.79	82	72.84	71.50	-38	4,966	-0.77%
2020/07/27	31	76.26	338	77.69	75.40	-307	5,000	-6.14%	大賣/鉅額交易
2020/07/24	16	76.04	16	76.60	74.90	0	4,867	0.00%
2020/07/23	37	76.21	16	76.44	77.60	21	4,965	0.42%
2020/07/22	179	77.16	15	77.47	77.60	164	4,881	3.36%	大買/鉅額交易
2020/07/21	22	75.17	53	74.58	77.00	-31	4,628	-0.67%
2020/07/20	11	68.45	11	69.85	70.00	0	4,298	0.00%
2020/07/17	18	68.99	19	70.61	69.70	-1	4,305	-0.02%
2020/07/16	38	70.20	17	71.75	71.30	21	4,378	0.48%
2020/07/15	77	71.99	35	74.19	70.60	42	4,352	0.96%
2020/07/14	71	69.83	8	71.58	70.90	63	4,200	1.50%
2020/07/13	151	69.72	23	69.74	69.80	128	4,194	3.05%	大買/鉅額交易
2020/07/10	38	68.73	1	67.20	66.70	37	4,207	0.88%
2020/07/09	0	0.00	1	73.60	71.40	-1	4,240	-0.02%
2020/07/08	2	72.30	4	72.23	72.20	-2	4,299	-0.05%
2020/07/07	5	72.54	28	72.18	72.20	-23	4,295	-0.54%
2020/07/06	4	69.43	56	69.06	70.40	-52	4,208	-1.24%
2020/07/03	17	64.81	1	65.70	65.60	16	4,143	0.39%
2020/07/02	25	66.66	17	67.36	65.00	8	4,194	0.19%
2020/07/01	2	63.45	30	64.03	64.40	-28	4,143	-0.68%
2020/06/30	0	0.00	4	60.58	61.10	-4	4,123	-0.10%
2020/06/29	2	58.65	1	59.20	58.80	1	4,185	0.02%
2020/06/23	3	61.10	0	0.00	60.40	3	4,294	0.07%
2020/06/22	1	61.80	0	0.00	61.00	1	4,392	0.02%
2020/06/19	0	0.00	3	61.80	61.60	-3	4,397	-0.07%
2020/06/18	0	0.00	3	61.40	60.70	-3	4,395	-0.07%
2020/06/17	9	60.73	2	60.60	60.70	7	4,390	0.16%
2020/06/16	5	60.12	8	60.85	61.20	-3	4,396	-0.07%
2020/06/15	4	59.73	7	60.66	59.20	-3	4,414	-0.07%
2020/06/12	3	57.53	3	58.20	59.40	0	4,420	0.00%
2020/06/11	1	60.20	0	0.00	59.80	1	4,415	0.02%
2020/06/10	26	62.65	2	61.45	62.40	24	4,405	0.54%
2020/06/09	5	65.14	2	64.70	64.70	3	4,361	0.07%
2020/06/08	32	65.80	10	68.00	65.30	22	4,390	0.50%
2020/06/05	4	65.53	19	66.82	67.30	-15	4,368	-0.34%
2020/06/04	2	65.40	0	0.00	65.20	2	4,362	0.05%
2020/06/03	15	65.55	0	0.00	66.20	15	4,372	0.34%
2020/06/02	14	66.65	0	0.00	66.00	14	4,372	0.32%
2020/06/01	0	0.00	1	66.90	66.40	-1	4,353	-0.02%
2020/05/29	1	65.80	0	0.00	65.60	1	4,350	0.02%
2020/05/28	15	67.32	12	67.80	66.60	3	4,328	0.07%
2020/05/27	25	69.36	17	70.53	67.60	8	4,271	0.19%
2020/05/26	3	66.10	12	64.34	67.20	-9	4,066	-0.22%
2020/05/22	10	62.00	1	62.50	61.70	9	3,945	0.23%
2020/05/13	10	64.90	0	0.00	65.10	10	3,711	0.27%
2020/05/12	4	65.15	0	0.00	65.40	4	3,719	0.11%
2020/05/11	1	65.60	0	0.00	65.60	1	3,681	0.03%
2020/05/08	19	67.31	19	68.01	66.90	0	3,618	0.00%
2020/05/07	0	0.00	17	66.78	68.50	-17	3,480	-0.49%
2020/05/06	0	0.00	5	64.44	63.60	-5	3,332	-0.15%
2020/05/05	6	64.80	0	0.00	64.30	6	3,292	0.18%
2020/04/30	6	64.62	7	64.81	64.70	-1	3,185	-0.03%
2020/04/29	0	0.00	44	62.39	62.00	-44	3,067	-1.43%
2020/04/28	10	60.26	8	59.79	61.00	2	2,958	0.07%
2020/04/27	3	56.53	13	56.22	56.60	-10	2,789	-0.36%
2020/04/23	0	0.00	10	54.20	54.60	-10	2,753	-0.36%
2020/04/22	3	53.27	0.3	53.90	53.50	2.7	2,717	0.10%
2020/04/21	21	53.40	1	53.70	52.80	20	2,683	0.75%
2020/04/20	1	55.80	1	56.10	55.80	0	2,588	0.00%
2020/04/17	3	59.73	5	57.44	55.80	-2	2,571	-0.08%
2020/04/16	7	58.73	3	58.87	59.70	4	2,489	0.16%
2020/04/15	8	58.14	9	58.34	58.20	-1	2,439	-0.04%
2020/04/14	13	59.31	21.3	59.46	60.00	-8.3	2,385	-0.35%
2020/04/13	2	58.55	4	57.53	56.50	-2	2,306	-0.09%
2020/04/10	8	55.18	8	55.59	55.90	0	2,201	0.00%
2020/04/09	4	55.45	4	55.45	55.80	0	2,171	0.00%
2020/04/08	5	53.98	6	54.35	56.00	-1	2,142	-0.05%
2020/04/07	2	50.43	0	0.00	51.40	2	2,035	0.10%
2020/04/01	11	47.10	2	47.20	47.85	9	1,943	0.46%
2020/03/31	18	46.06	26	46.97	46.90	-8	1,972	-0.41%
2020/03/30	0	0.00	15	44.59	44.70	-15	1,935	-0.77%
2020/03/27	5	44.90	0	0.00	44.00	5	1,912	0.26%
2020/03/26	11	42.06	18.7	41.86	43.30	-7.7	1,835	-0.42%
2020/03/25	0	0.00	2	39.13	39.40	-2	1,737	-0.12%
2020/03/24	1	35.60	16	35.20	35.85	-15	1,729	-0.87%
2020/03/20	0	0.00	25	34.30	34.40	-25	1,776	-1.41%
2020/03/19	1	31.50	0	0.00	31.50	1	1,830	0.05%
2020/03/18	1	35.80	20	36.84	35.00	-19	1,817	-1.05%
2020/03/16	45	38.18	0	0.00	36.40	45	1,790	2.51%
2020/03/12	4	40.16	0	0.00	40.25	4	1,742	0.23%
2020/03/11	3	45.70	57	46.70	44.50	-54	1,725	-3.13%
2020/03/10	3	45.37	1	45.35	47.75	2	1,714	0.12%
2020/03/09	2	48.05	5	47.50	47.20	-3	1,697	-0.18%
2020/03/06	6	50.68	0	0.00	50.40	6	1,678	0.36%
2020/03/04	8	51.13	0	0.00	50.70	8	1,716	0.47%
2020/03/03	1	53.10	1	53.30	52.70	0	1,705	0.00%
2020/03/02	5	53.30	0	0.00	52.40	5	1,703	0.29%
2020/02/27	40	58.62	21	61.48	55.70	19	1,676	1.13%
2020/02/26	1	59.80	33	59.58	61.00	-32	1,588	-2.01%
2020/02/25	1	54.01	0	0.00	55.50	1	1,527	0.07%
2020/02/24	8	54.58	0	0.00	55.50	8	1,571	0.51%
2020/02/21	0	0.00	3	54.90	55.30	-3	1,711	-0.18%
2020/02/17	6	57.30	0	0.00	57.00	6	1,947	0.31%
2020/02/14	5	57.50	3	58.17	58.60	2	2,300	0.09%
2020/02/13	14	58.54	20	59.30	57.50	-6	2,475	-0.24%
2020/02/07	10	56.70	0	0.00	55.90	10	2,672	0.37%
2020/02/06	0	0.00	10	58.50	58.70	-10	2,743	-0.36%
2020/02/05	16	56.22	0	0.00	55.60	16	2,795	0.57%
2020/02/03	0	0.00	2	54.10	56.00	-2	2,905	-0.07%
2020/01/31	6	59.42	4	59.08	58.30	2	2,903	0.07%
2020/01/30	10	62.00	0	0.00	61.20	10	2,972	0.34%
2020/01/15	0	0.00	1	68.40	68.50	-1	3,223	-0.03%
2020/01/14	1	69.00	3.2	68.47	68.90	-2.2	3,405	-0.06%
2020/01/13	15	68.49	18	68.64	68.80	-3	3,467	-0.09%
2020/01/09	6	67.33	10	66.90	67.30	-4	3,658	-0.11%
2020/01/07	12	65.23	0	0.00	66.30	12	4,145	0.29%
2020/01/06	11	69.15	0	0.00	68.20	11	4,181	0.26%
2020/01/02	50	71.06	12	70.83	71.30	38	4,338	0.88%
2019/12/27	10	69.10	0	0.00	68.80	10	4,959	0.20%
2019/12/26	14	70.57	23	70.81	70.00	-9	4,967	-0.18%
2019/12/25	3	69.80	4	68.88	69.90	-1	4,939	-0.02%
2019/12/23	9	67.22	0	0.00	67.10	9	4,952	0.18%
2019/12/20	2	67.30	0	0.00	67.50	2	4,950	0.04%
2019/12/18	10	68.80	2	68.60	67.90	8	5,001	0.16%
2019/12/17	43	70.03	8	70.74	69.30	35	5,055	0.69%
2019/12/16	14	69.16	18	69.91	69.10	-4	5,045	-0.08%
2019/12/13	3	66.20	3	66.90	66.90	0	5,034	0.00%
2019/12/12	7	67.07	5	67.04	67.00	2	5,167	0.04%
2019/12/11	8	67.00	8	68.18	67.00	0	5,200	0.00%
2019/12/09	0	0.00	1	68.80	68.40	-1	5,358	-0.02%
2019/12/06	3	68.80	8	68.78	68.40	-5	5,432	-0.09%
2019/12/05	0	0.00	5	68.00	68.00	-5	5,523	-0.09%
2019/11/29	5	67.84	6	68.90	67.00	-1	5,902	-0.02%
2019/11/28	0	0.00	1	67.00	67.00	-1	5,850	-0.02%
2019/11/27	1	66.70	0	0.00	66.40	1	5,873	0.02%
2019/11/26	16	67.08	16	67.44	66.90	0	5,885	0.00%
2019/11/22	3	66.40	0	0.00	66.00	3	5,943	0.05%
2019/11/21	1	64.10	11	66.86	66.50	-10	5,967	-0.17%
2019/11/20	115	65.28	89	67.68	65.50	26	5,980	0.43%	大買/
2019/11/19	10	70.00	0	0.00	69.50	10	5,980	0.17%
2019/11/18	19	71.02	5	71.54	71.10	14	6,028	0.23%
2019/11/15	32	72.76	36	72.19	72.90	-4	6,208	-0.06%
2019/11/14	9	71.60	9	72.10	71.30	0	6,279	0.00%
2019/11/13	127	74.91	149	76.19	71.60	-22	6,309	-0.35%	大買/大賣/
2019/11/12	124	73.30	108	71.74	76.30	16	5,966	0.27%	大買/大賣/
2019/11/11	72	69.85	60	70.13	69.40	12	5,812	0.21%
2019/11/08	0	0.00	12	70.98	71.80	-12	5,794	-0.21%
2019/11/07	50	69.44	50	69.89	68.40	0	5,753	0.00%
2019/11/06	18	71.10	18	71.66	71.00	0	5,755	0.00%
2019/11/05	39	71.37	37	71.54	71.00	2	5,742	0.03%
2019/11/04	34	70.71	31	70.76	70.70	3	5,714	0.05%
2019/11/01	2	69.70	39	69.19	70.40	-37	5,671	-0.65%
2019/10/31	20	66.55	21	67.27	66.10	-1	5,581	-0.02%
2019/10/30	1	67.40	0	0.00	67.40	1	5,579	0.02%
2019/10/29	4	65.20	5	66.22	67.90	-1	5,573	-0.02%
2019/10/28	2	69.30	15	68.60	67.90	-13	5,523	-0.24%
2019/10/25	24	69.31	15	71.15	69.30	9	5,519	0.16%
2019/10/24	42	70.32	35.1	70.65	70.00	6.9	5,462	0.13%
2019/10/23	44	71.08	43	72.54	70.60	1	5,442	0.02%
2019/10/22	45	71.33	64	72.13	71.70	-19	5,363	-0.35%
2019/10/21	23	70.93	2	70.00	69.80	21	5,309	0.40%
2019/10/18	34	73.20	14	72.14	72.20	20	5,239	0.38%
2019/10/17	22	71.34	22	72.09	72.50	0	5,170	0.00%
2019/10/16	15	71.74	19	71.96	73.20	-4	5,059	-0.08%
2019/10/15	4	70.55	18.5	70.19	71.30	-14.5	4,887	-0.30%
2019/10/14	0	0.00	4	64.90	64.90	-4	4,671	-0.09%
2019/10/09	3	58.27	7	58.27	59.00	-4	4,675	-0.09%
2019/10/08	28	60.05	67	61.28	59.70	-39	4,651	-0.84%
2019/10/07	21	62.17	7	62.94	60.50	14	4,646	0.30%
2019/10/04	25	59.94	21	59.54	60.30	4	4,391	0.09%
2019/10/03	48	57.19	18	55.97	57.90	30	4,220	0.71%
2019/10/02	8	54.16	14.2	54.05	54.20	-6.2	4,071	-0.15%
2019/10/01	0.7	53.50	5	53.50	53.80	-4.3	4,047	-0.11%
2019/09/27	0	0.00	3	52.60	52.60	-3	4,017	-0.07%
2019/09/26	1	52.00	1	52.20	52.10	0	3,990	0.00%
2019/09/25	3	51.80	5	51.70	52.00	-2	4,001	-0.05%
2019/09/24	0	0.00	64	52.84	52.80	-64	4,039	-1.58%
2019/09/20	32	52.26	33	52.87	52.30	-1	4,003	-0.02%
2019/09/19	2	50.70	2	50.90	51.40	0	3,970	0.00%
2019/09/18	52	51.98	50	51.38	52.00	2	4,028	0.05%
2019/09/17	78	52.17	77	53.68	50.30	1	4,031	0.02%
2019/09/16	30	55.13	43	55.55	55.40	-13	4,010	-0.32%
2019/09/12	20	55.84	0	0.00	55.10	20	4,017	0.50%
2019/09/11	36	55.73	28	55.43	55.60	8	3,935	0.20%
2019/09/10	49	54.51	85	54.56	54.20	-36	3,849	-0.94%
2019/09/09	164	55.38	77	55.45	56.50	87	3,764	2.31%	大買/
2019/09/06	95	53.89	89	52.84	54.80	6	3,642	0.16%
2019/09/05	4	50.66	15.8	51.57	51.80	-11.8	3,431	-0.34%
2019/09/02	0	0.00	2	45.20	46.20	-2	3,230	-0.06%
2019/08/30	2	46.70	5	47.24	46.35	-3	3,198	-0.09%
2019/08/29	0	0.00	2	47.45	47.05	-2	3,158	-0.06%
2019/08/28	3	47.27	2	47.05	47.05	1	3,126	0.03%
2019/08/27	4.8	48.21	0	0.00	48.10	4.8	3,077	0.16%
2019/08/26	0	0.00	2	46.85	45.50	-2	3,033	-0.07%
2019/08/23	1	50.50	1	49.20	48.20	0	2,992	0.00%
2019/08/22	7	50.06	6	50.23	49.70	1	2,932	0.03%
2019/08/21	4	47.40	2	47.90	47.55	2	2,797	0.07%
2019/08/20	121	48.90	124	50.44	46.55	-3	2,726	-0.11%	大買/大賣/
2019/08/19	8	46.50	8	47.06	47.75	0	2,468	0.00%
2019/08/16	8	43.36	16	43.97	43.45	-8	2,348	-0.34%
2019/08/14	1	42.30	12	42.05	41.90	-11	2,263	-0.49%
2019/08/13	2	42.50	3	42.75	41.50	-1	2,276	-0.04%
2019/08/12	2	42.28	3	42.10	41.20	-1	2,281	-0.04%
2019/08/08	4	42.48	8	42.43	42.05	-4	2,258	-0.18%
2019/08/07	4	40.86	3	39.52	40.45	1	2,263	0.04%
2019/08/05	4	39.79	2	40.33	38.45	2	2,185	0.09%
2019/08/02	1	41.50	6	42.23	41.50	-5	2,185	-0.23%
2019/08/01	0	0.00	1	43.50	43.00	-1	2,165	-0.05%
2019/07/31	1	42.10	2	41.85	42.00	-1	2,138	-0.05%
2019/07/30	4	42.28	0	0.00	41.60	4	2,116	0.19%
2019/07/29	3	45.17	2	44.70	43.90	1	2,072	0.05%
2019/07/25	1	43.70	0	0.00	43.70	1	2,023	0.05%
2019/07/24	6	44.83	7	44.83	44.80	-1	2,013	-0.05%
2019/07/23	3	44.48	1	45.85	44.80	2	2,094	0.10%
2019/07/22	5	41.70	0	0.00	41.70	5	2,124	0.24%
2019/07/19	0	0.00	10	42.15	41.80	-10	2,264	-0.44%
2019/07/17	3	42.07	2	41.55	41.30	1	2,464	0.04%
2019/07/16	4	43.94	5	43.80	43.85	-1	2,531	-0.04%
2019/07/15	1	44.30	0	0.00	44.20	1	2,655	0.04%
2019/07/12	9	41.09	2	41.45	41.80	7	2,629	0.27%
2019/07/11	8	40.71	6	41.03	40.85	2	2,606	0.08%
2019/07/09	1	37.55	1	37.90	37.40	0	2,544	0.00%
2019/07/04	2	36.50	0	0.00	36.60	2	2,527	0.08%
2019/07/03	10	36.90	38	36.76	36.90	-28	2,549	-1.10%
2019/07/01	15	37.10	3	37.17	36.90	12	2,558	0.47%
2019/06/28	10	35.70	5	35.75	35.70	5	2,597	0.19%
2019/06/27	10	36.75	1	36.40	36.25	9	2,747	0.33%
2019/06/26	1	36.50	0	0.00	37.00	1	2,912	0.03%
2019/06/25	6	37.45	21	38.22	37.30	-15	2,898	-0.52%
2019/06/24	1	36.75	7	36.79	37.30	-6	2,901	-0.21%
2019/06/21	12	35.87	23	36.25	35.55	-11	2,888	-0.38%
2019/06/20	1	34.20	1	34.20	34.75	0	2,792	0.00%
2019/06/19	3	31.95	3	31.80	31.60	0	2,813	0.00%
2019/06/10	10	33.25	0	0.00	33.05	10	2,997	0.33%
2019/06/06	0	0.00	3	31.45	31.05	-3	2,986	-0.10%
2019/06/05	10	32.00	0	0.00	31.50	10	3,008	0.33%
2019/05/31	0	0.00	1	31.75	32.20	-1	3,082	-0.03%
2019/05/28	3	31.20	0	0.00	31.50	3	3,082	0.10%
2019/05/23	0	0.00	3	31.45	31.60	-3	3,135	-0.10%
2019/05/20	3	33.85	0	0.00	33.10	3	3,162	0.09%
2019/05/16	0	0.00	3	35.35	35.15	-3	3,149	-0.10%
2019/05/03	1	36.95	0	0.00	37.30	1	3,153	0.03%
2019/04/30	0	0.00	1	36.90	37.65	-1	3,147	-0.03%
2019/04/29	13	38.59	3	39.32	36.15	10	3,133	0.32%
2019/04/26	15	40.67	0	0.00	40.15	15	2,992	0.50%
2019/04/25	10	40.70	0	0.00	40.50	10	2,833	0.35%
2019/04/24	3	45.90	0	0.00	44.70	3	2,682	0.11%
2019/04/23	0	0.00	1	45.90	45.35	-1	2,588	-0.04%
2019/04/22	4	52.40	13	51.12	49.20	-9	2,485	-0.36%
2019/04/19	13	60.72	65	56.94	54.20	-52	2,378	-2.19%
2019/04/18	51	60.26	14	60.60	60.20	37	2,243	1.65%
2019/04/17	12	60.50	3	59.90	60.60	9	2,236	0.40%
2019/04/16	15.3	57.25	4.4	58.09	59.40	10.9	2,308	0.47%
2019/04/15	0	0.00	1	54.50	58.80	-1	2,311	-0.04%
2019/04/12	1.7	53.37	1	55.00	53.50	0.7	2,273	0.03%
2019/04/10	0	0.00	11	53.46	53.90	-11	2,249	-0.49%
2019/04/09	0	54.00	0	0.00	54.00	0	2,253	0.00%
2019/04/08	1	55.30	1	55.80	55.60	0	2,254	0.00%
2019/04/03	0.9	55.00	4	54.13	55.50	-3.1	2,286	-0.14%
2019/04/02	3.3	55.30	1	55.80	55.80	2.3	2,310	0.10%
2019/04/01	5.8	54.22	2	57.00	56.50	3.8	2,319	0.17%
2019/03/29	2	52.45	14	52.24	53.20	-12	2,218	-0.54%
2019/03/25	0	39.05	1	38.35	39.25	-1	1,870	-0.05%
2019/03/22	2.9	39.60	15	38.06	39.75	-12.1	1,831	-0.66%
2019/03/21	2.1	36.60	0	0.00	36.90	2.1	1,757	0.12%
2019/03/20	2	36.30	1	36.20	36.35	1	1,734	0.06%
2019/03/19	2	35.60	3	34.98	35.95	-1	1,694	-0.06%
2019/03/18	1	34.35	1	34.30	34.55	0	1,625	0.00%
2019/03/15	1	32.60	2	32.83	33.00	-1	1,574	-0.06%
2019/03/14	0	0.00	3	32.97	32.40	-3	1,554	-0.19%
2019/03/13	0.4	31.60	9	32.00	31.80	-8.6	1,521	-0.57%
2019/03/12	0	0.00	6	32.55	32.00	-6	1,508	-0.40%
2019/03/11	0.2	32.00	0	0.00	32.20	0.2	1,487	0.01%
2019/03/08	0	0.00	20	31.03	31.75	-20	1,465	-1.36%
2019/03/07	1	30.80	2	31.80	30.80	-1	1,452	-0.07%
2019/03/06	4.4	31.58	10	31.87	31.50	-5.6	1,432	-0.39%
2019/03/04	0	0.00	11	30.49	30.50	-11	1,366	-0.81%
2019/02/27	0	0.00	0.1	30.30	30.30	-0.1	1,359	-0.01%
2019/02/26	0.1	30.75	0	0.00	30.95	0.1	1,345	0.01%
2019/02/25	10	32.00	8	31.73	31.00	2	1,324	0.15%
2019/02/20	0	0.00	1	30.00	30.10	-1	1,241	-0.08%
2019/02/19	0	0.00	2	31.40	31.00	-2	1,215	-0.16%
2019/02/18	5	31.00	2	30.90	31.40	3	1,164	0.26%
2019/02/14	59	29.50	55	30.00	29.35	4	1,076	0.37%
2019/02/13	50	29.46	5	30.05	29.65	45	1,061	4.24%
2019/02/12	28	30.03	75	30.54	30.00	-47	1,047	-4.49%
2019/02/11	35	30.20	37	28.30	30.20	-2	997	-0.20%
2019/01/30	14	27.30	14	27.55	27.60	0	963	0.00%
2019/01/25	9	27.23	0	0.00	27.00	9	935	0.96%
2019/01/24	0	0.00	6	26.90	27.10	-6	922	-0.65%
2019/01/17	1	28.40	5	28.38	28.60	-4	883	-0.45%
2019/01/14	137	29.20	132.3	30.29	28.60	4.7	846	0.56%	大買/大賣/
2019/01/11	1	29.90	1	29.70	29.70	0	802	0.00%
2019/01/10	202	29.82	202	30.21	30.20	0	780	0.00%	大買/大賣/
2019/01/09	59	29.02	66	30.10	30.20	-7	724	-0.97%
2019/01/08	70	29.17	75.8	29.35	29.95	-5.8	671	-0.86%
2019/01/07	0	28.35	0	0.00	28.35	0	555	0.00%
2018/12/27	5	29.15	7	29.40	29.15	-2	436	-0.46%
2018/12/26	71	28.88	80	29.31	29.40	-9	401	-2.24%
2018/12/25	11	29.02	11	29.85	28.90	0	348	0.00%
2018/12/24	125	29.02	125	28.66	29.20	0	301	0.00%	大買/大賣/
2018/12/22	80	27.15	83	25.98	27.40	-3	195	-1.53%
2018/12/21	3	24.70	10	23.40	24.95	-7	128	-5.43%
2018/09/27	10	20.50	0	0.00	20.30	10	43	22.92%
2018/04/27	2	23.50	0	0.00	23.65	2	245	0.81%
2018/04/17	0	0.00	0	24.90	24.85	0	241	-0.01%
2018/04/11	0	26.95	0	0.00	27.10	0	228	0.00%
2018/04/09	0	0.00	10	27.00	26.90	-10	224	-4.45%
2018/03/31	1	27.10	1	27.40	27.10	0	229	0.00%
2018/03/30	0	0.00	12	26.89	27.30	-12	207	-5.78%
2018/03/28	0	0.00	5	24.60	25.00	-5	166	-3.00%
2018/03/14	2	24.90	0	0.00	24.50	2	158	1.26%
2018/03/12	1	25.20	1	25.50	25.20	0	159	0.00%
2018/02/26	5	24.12	0	0.00	24.25	5	140	3.55%
2018/02/09	0	0.00	10	22.00	22.00	-10	140	-7.12%
2018/01/02	0	0.00	10	24.27	24.35	-10	218	-4.59%