力致 (3483)-元大-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
140.5
漲跌
▲2.0
漲幅
+1.44%
成交量
2,534張
產業
上櫃電腦及週邊類股
355人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力致 (3483)籌碼相關－元大-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

元大-敦南券商分點個股進出
元大-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
2024/04/19	0	0.00	11	137.77	140.50	-11	4,527	-0.24%
2024/04/18	1	138.50	0	0.00	138.50	1	4,510	0.02%
2024/04/17	10	138.00	10	137.50	137.00	0	4,522	0.00%
2024/04/12	11	148.00	10	149.00	148.00	1	4,521	0.02%
2024/04/03	11	152.00	11	153.00	152.50	0	4,757	0.00%
2024/04/02	3	149.83	3	149.50	150.00	0	4,921	0.00%
2024/04/01	3	153.50	2	153.00	153.00	1	5,034	0.02%
2024/03/29	0	0.00	4	156.75	153.00	-4	5,043	-0.08%
2024/03/28	6	154.17	2	153.75	153.00	4	5,038	0.08%
2024/03/27	1	157.50	3	158.83	158.00	-2	5,105	-0.04%
2024/03/26	3	156.17	3	162.50	157.50	0	5,105	0.00%
2024/03/25	1.2	161.59	0	0.00	161.00	1.2	5,076	0.02%
2024/03/22	1	154.50	4	156.00	155.50	-3	5,064	-0.06%
2024/03/20	3	149.00	2	149.25	149.50	1	5,019	0.02%
2024/03/18	2	146.25	0	0.00	147.00	2	4,999	0.04%
2024/03/15	0	0.00	1	146.50	146.00	-1	4,996	-0.02%
2024/03/14	3	145.00	0	0.00	145.00	3	5,034	0.06%
2024/03/13	7	154.86	2	160.50	151.50	5	4,992	0.10%
2024/03/12	15	156.73	13	159.27	158.50	2	4,989	0.04%
2024/03/11	2	155.00	0	0.00	154.50	2	4,970	0.04%
2024/03/08	2	159.75	1	164.00	157.50	1	4,947	0.02%
2024/03/07	5	167.40	8	169.94	164.00	-3	4,979	-0.06%
2024/03/06	17	171.97	3.2	175.52	168.00	13.9	4,946	0.28%
2024/03/05	11	169.36	2	172.00	171.50	9	4,725	0.19%
2024/03/04	4	170.00	4	172.00	169.00	0	4,744	0.00%
2024/03/01	2	171.50	3	172.33	170.50	-1	4,736	-0.02%
2024/02/29	0	0.00	2	170.75	171.50	-2	4,729	-0.04%
2024/02/27	2	161.75	7	167.00	167.00	-5	4,754	-0.11%
2024/02/26	1	165.50	1.1	164.05	164.50	-0.1	5,015	0.00%
2024/02/23	7	167.07	5	167.00	165.00	2	5,335	0.04%
2024/02/22	13	168.69	10	169.40	170.00	3	5,731	0.05%
2024/02/21	4	170.88	1	173.50	169.50	3	5,855	0.05%
2024/02/20	7	169.93	14	171.00	171.50	-7	5,895	-0.12%
2024/02/19	5	172.50	1	172.50	170.50	4	5,869	0.07%
2024/02/16	23	176.30	6	179.17	176.00	17	5,848	0.29%
2024/02/15	21	176.17	43.5	178.02	182.50	-22.5	5,754	-0.39%
2024/02/05	11	172.18	12	178.79	166.00	-1	5,645	-0.02%
2024/02/02	34	169.13	43	171.69	172.00	-9	5,433	-0.17%
2024/02/01	21	165.88	23	163.50	164.00	-2	5,413	-0.04%
2024/01/31	1	163.99	1	163.00	163.00	0	5,470	0.00%
2024/01/30	14	164.68	13	166.62	165.00	1	5,479	0.02%
2024/01/29	2	161.00	2	162.50	161.50	0	5,422	0.00%
2024/01/26	5	157.10	0	0.00	156.50	5	5,442	0.09%
2024/01/25	1	163.00	1	164.00	162.50	0	5,474	0.00%
2024/01/24	1	166.00	1	168.50	165.00	0	5,440	0.00%
2024/01/23	20	164.50	22.1	163.99	161.50	-2.1	5,266	-0.04%
2024/01/22	1	163.50	3	160.50	163.50	-2	5,216	-0.04%
2024/01/19	8	157.06	0	0.00	156.00	8	5,153	0.16%
2024/01/18	22	160.55	20	159.50	159.50	2	5,124	0.04%
2024/01/17	1	159.50	11	159.32	158.00	-10	5,142	-0.19%
2024/01/16	15	160.00	15	160.83	161.00	0	5,166	0.00%
2024/01/12	0	0.00	3	155.00	151.50	-3	5,220	-0.06%
2024/01/10	0	0.00	10	153.50	151.50	-10	5,321	-0.19%
2024/01/08	0	0.00	1	157.00	152.50	-1	5,686	-0.02%
2024/01/04	2	162.00	2	162.50	159.00	0	6,164	0.00%
2024/01/03	0	0.00	0	164.00	163.50	0	6,308	0.00%
2023/12/28	0	161.50	1	162.03	160.50	-1	6,370	-0.02%
2023/12/27	7	158.50	6	158.75	159.00	1	6,234	0.02%
2023/12/26	10	152.00	0	0.00	152.50	10	6,193	0.16%
2023/12/22	1	157.50	1	158.50	152.00	0	6,234	0.00%
2023/12/20	0	0.00	2	151.75	152.00	-2	6,256	-0.03%
2023/12/19	8	145.00	2	146.25	150.50	6	6,254	0.10%
2023/12/18	1	148.50	0	0.00	149.50	1	6,320	0.02%
2023/12/15	1	149.00	0	0.00	149.00	1	6,331	0.02%
2023/12/14	2	150.25	1	150.00	151.50	1	6,347	0.02%
2023/12/13	3	149.17	1	150.00	148.50	2	6,343	0.03%
2023/12/12	2	149.75	0	0.00	149.00	2	6,376	0.03%
2023/12/11	4	150.13	2	151.00	150.50	2	6,421	0.03%
2023/12/07	1	153.00	1.5	152.33	152.50	-0.5	6,428	-0.01%
2023/12/06	2	158.75	1	161.00	159.00	1	6,474	0.02%
2023/12/05	1	159.50	2	159.25	158.00	-1	6,813	-0.01%
2023/12/04	5.2	158.57	1	160.00	158.50	4.2	6,836	0.06%
2023/12/01	0	166.00	1	163.50	165.50	-1	6,804	-0.01%
2023/11/30	2.1	160.43	1	159.50	160.00	1.1	6,874	0.02%
2023/11/29	5	162.20	4	161.25	161.00	1	6,901	0.01%
2023/11/28	3	161.83	4	161.38	162.50	-1	6,876	-0.01%
2023/11/27	4	159.62	1	159.00	158.50	3	6,860	0.04%
2023/11/24	5.3	159.74	3	164.00	159.00	2.3	6,864	0.03%
2023/11/23	15	165.60	4	164.00	162.50	11	6,816	0.16%
2023/11/22	8	171.50	29	172.62	176.00	-21	6,667	-0.31%
2023/11/21	12	161.58	24	163.17	167.00	-12	6,469	-0.19%
2023/11/20	5	152.50	17	153.24	155.00	-12	6,280	-0.19%
2023/11/17	8	146.75	8	148.88	146.50	0	6,331	0.00%
2023/11/16	2	146.00	2	146.00	146.00	0	6,503	0.00%
2023/11/15	3	147.17	3	145.50	145.00	0	6,902	0.00%
2023/11/14	1	144.00	1	145.00	145.00	0	7,084	0.00%
2023/11/13	5	140.40	5	144.10	145.00	0	7,386	0.00%
2023/11/10	4.1	143.12	5	143.00	143.00	-0.9	7,681	-0.01%
2023/11/09	6	155.42	20	153.73	151.50	-14	7,907	-0.18%
2023/11/08	29	149.48	11	149.68	150.00	18	8,067	0.22%
2023/11/07	2	147.00	1	145.50	148.00	1	8,241	0.01%
2023/11/06	4	150.63	3	147.50	146.00	1	9,352	0.01%
2023/11/03	8	146.00	10	146.75	147.00	-2	9,663	-0.02%
2023/11/02	2	140.75	0.3	143.02	146.00	1.7	9,627	0.02%
2023/11/01	0.1	133.50	0	0.00	136.00	0.1	9,576	0.00%
2023/10/27	6.1	136.53	6	140.00	136.50	0.1	9,593	0.00%
2023/10/25	1	142.50	1	141.50	143.00	0	9,617	0.00%
2023/10/23	5	142.69	6	137.92	137.50	-1	9,575	-0.01%
2023/10/20	2	143.50	2	144.00	143.50	0	9,546	0.00%
2023/10/19	2	142.76	2.1	143.83	145.50	-0.1	9,627	0.00%
2023/10/18	3	146.50	6	146.17	147.00	-3	9,612	-0.03%
2023/10/17	15.1	150.87	16	151.69	148.50	-0.9	9,610	-0.01%
2023/10/16	4	153.88	5	154.20	153.50	-1	9,779	-0.01%
2023/10/13	13	153.11	12	151.92	153.00	1	10,092	0.01%
2023/10/12	8	147.63	9	150.61	154.00	-1	9,938	-0.01%
2023/10/11	8	144.19	8	145.06	144.00	0	9,730	0.00%
2023/10/06	1	145.00	8	144.88	141.00	-7	9,612	-0.07%
2023/10/05	5	137.80	2	138.25	139.50	3	9,489	0.03%
2023/10/04	0	0.00	2	135.00	137.00	-2	9,484	-0.02%
2023/10/03	2	135.50	0	0.00	135.00	2	9,490	0.02%
2023/10/02	5	139.00	3	140.83	139.00	2	9,503	0.02%
2023/09/28	0	0.00	1	136.00	137.00	-1	9,489	-0.01%
2023/09/26	4	135.25	3	133.33	130.50	1	9,589	0.01%
2023/09/22	0	0.00	1	131.00	132.00	-1	9,805	-0.01%
2023/09/21	2	124.50	0	126.50	129.00	2	9,794	0.02%
2023/09/18	0	0.00	3	135.50	135.50	-3	9,837	-0.03%
2023/09/15	1	138.00	1	138.00	138.00	0	10,086	0.00%
2023/09/14	1	137.50	3	138.17	139.50	-2	10,040	-0.02%
2023/09/12	1.1	135.95	0.2	136.00	135.00	0.9	9,979	0.01%
2023/09/11	2	133.50	1	133.50	133.50	1	10,056	0.01%
2023/09/08	13	145.81	10.1	145.81	142.00	3	9,998	0.03%
2023/09/07	1	139.50	0	0.00	142.50	1	9,677	0.01%
2023/09/06	0.1	143.00	0	0.00	142.50	0.1	9,656	0.00%
2023/09/05	1	139.09	1	144.50	143.50	0	9,646	0.00%
2023/09/04	2	137.50	2	137.50	137.50	0	9,586	0.00%
2023/08/30	0	0.00	0.1	136.00	135.00	-0.1	9,962	0.00%
2023/08/29	1	133.00	1	134.00	134.00	0	9,925	0.00%
2023/08/28	0.1	134.00	2	133.75	133.00	-1.9	9,872	-0.02%
2023/08/25	3.3	140.32	9	139.72	140.00	-5.7	9,703	-0.06%
2023/08/24	9.5	147.13	13	143.38	140.00	-3.5	9,554	-0.04%
2023/08/23	21.2	146.84	56.8	146.99	144.00	-35.7	9,286	-0.38%
2023/08/22	9.3	152.27	8	150.94	150.50	1.3	9,063	0.01%
2023/08/21	63.8	151.31	32.2	150.12	152.00	31.6	8,852	0.36%
2023/08/18	19.2	148.28	15	145.57	143.00	4.2	8,423	0.05%
2023/08/17	6.1	145.10	2	146.00	146.00	4.1	8,180	0.05%
2023/08/16	3.1	144.17	8.4	142.18	145.00	-5.4	7,821	-0.07%
2023/08/15	38	136.53	52	138.19	136.00	-14	7,426	-0.19%
2023/08/14	15.2	133.29	33	134.06	132.50	-17.8	7,093	-0.25%
2023/08/11	10.2	151.85	1	155.50	146.50	9.2	6,715	0.14%
2023/08/10	79	156.37	62	160.03	162.50	17	6,461	0.26%
2023/08/09	28	151.71	46	156.78	158.00	-18	5,326	-0.34%
2023/08/07	1	144.00	0	0.00	148.50	1	5,010	0.02%
2023/08/04	0	0.00	3.1	140.62	143.50	-3.1	5,066	-0.06%
2023/08/02	3	134.17	0	0.00	131.50	3	5,406	0.06%
2023/07/31	4	157.25	1	166.50	148.00	3	5,496	0.05%
2023/07/28	1	154.00	0	0.00	164.00	1	5,450	0.02%
2023/07/26	0	0.00	2	150.50	145.00	-2	5,375	-0.04%
2023/07/25	2	151.25	2	153.00	147.50	0	5,327	0.00%
2023/07/24	4	162.75	5	166.40	158.00	-1	5,275	-0.02%
2023/07/21	0	0.00	3	149.00	151.50	-3	5,155	-0.06%
2023/07/20	0	0.00	0	136.50	138.00	0	5,098	0.00%
2023/07/19	2	131.50	25	131.16	133.00	-23	5,039	-0.46%
2023/07/18	45	121.91	25	127.24	126.50	20	4,709	0.42%
2023/07/17	13	119.50	3	119.67	120.00	10	4,198	0.24%
2023/07/14	5	109.50	1.2	109.50	109.50	3.8	4,123	0.09%
2023/07/13	1	99.90	3	99.90	99.90	-2	4,072	-0.05%
2023/07/12	1	91.90	0	0.00	90.90	1	3,998	0.03%
2023/07/04	1	90.70	1	88.80	91.00	0	3,712	0.00%
2023/07/03	3	92.27	4	93.08	91.10	-1	3,614	-0.03%
2023/06/30	5	89.44	6	87.83	88.30	-1	3,438	-0.03%
2023/06/29	0	0.00	0.3	84.00	83.60	-0.3	3,408	-0.01%
2023/06/27	3	84.97	0	0.00	80.80	3	3,425	0.09%
2023/06/21	2	87.60	7	88.27	88.30	-5	3,312	-0.15%
2023/06/15	1	84.50	0	0.00	83.50	1	3,147	0.03%
2023/06/14	1	81.50	1	82.40	82.20	0	3,022	0.00%
2023/06/13	0	0.00	3	82.20	81.10	-3	2,972	-0.10%
2023/06/12	0	0.00	1	80.20	80.60	-1	2,919	-0.03%
2023/06/09	1	80.80	1	80.60	80.20	0	2,873	0.00%
2023/06/08	3	82.57	8	82.20	81.50	-5	2,795	-0.18%
2023/06/07	2	82.55	4	83.10	83.80	-2	2,707	-0.07%
2023/06/06	27	77.18	38	75.71	77.50	-11	2,512	-0.44%
2023/06/05	20	76.56	3	76.47	78.40	17	2,373	0.72%
2023/06/02	1	72.50	0	0.00	72.20	1	2,201	0.05%
2023/05/31	0	0.00	0.3	73.10	72.10	-0.3	2,175	-0.01%
2023/05/26	2	72.90	0.3	73.40	72.70	1.7	2,141	0.08%
2023/05/25	10.1	75.49	16	75.52	75.00	-5.9	2,093	-0.28%
2023/05/24	4	72.48	0	0.00	72.90	4	2,000	0.20%
2023/05/23	0	0.00	1	72.50	72.30	-1	1,996	-0.05%
2023/05/22	0.5	73.00	0	0.00	72.70	0.5	1,997	0.03%
2023/05/18	0	0.00	2	72.90	72.20	-2	2,040	-0.10%
2023/05/17	0	0.00	1	73.10	72.30	-1	2,036	-0.05%
2023/05/16	2	72.40	3	72.57	72.50	-1	2,033	-0.05%
2023/05/15	1	70.00	2	70.10	70.00	-1	1,994	-0.05%
2023/05/12	3	72.27	2	70.80	72.30	1	1,982	0.05%
2023/05/11	2	73.55	6	75.15	73.60	-4	1,944	-0.21%
2023/05/10	8	77.30	2	77.50	77.00	6	1,880	0.32%
2023/05/09	3	77.27	4	78.43	79.10	-1	1,782	-0.06%
2023/05/08	0	0.00	5	73.90	77.30	-5	1,391	-0.36%
2023/05/05	4	70.73	0	0.00	70.30	4	1,294	0.31%
2023/04/21	0	0.00	12	68.00	68.00	-12	1,234	-0.97%
2023/04/20	1	71.70	0	0.00	71.50	1	1,199	0.08%
2023/04/19	1	73.20	0	0.00	72.60	1	1,177	0.08%
2023/04/18	2	72.00	0	0.00	70.40	2	1,131	0.18%
2023/04/12	0	0.00	1.1	72.78	72.60	-1.1	1,082	-0.10%
2023/03/31	0	0.00	1	72.40	71.70	-1	1,008	-0.10%
2023/03/30	1.2	74.23	1	73.50	72.60	0.2	984	0.02%
2023/03/29	2	71.35	2	71.55	71.50	0	859	0.00%
2023/03/28	1	70.20	2	69.40	69.20	-1	805	-0.12%
2023/03/27	3	71.67	0	0.00	70.10	3	779	0.38%
2023/03/24	0.3	69.70	0	0.00	70.00	0.3	711	0.04%
2023/03/23	1.4	71.70	1	72.90	71.00	0.4	686	0.05%
2023/03/22	1	66.20	1	67.00	68.80	0	548	0.00%
2023/03/20	2	62.50	2	63.00	63.00	0	490	0.00%
2023/03/10	0	0.00	0.3	61.60	61.90	-0.3	548	-0.05%
2023/03/09	0	62.70	2	62.90	62.70	-2	573	-0.35%
2023/03/08	0	0.00	0.1	64.00	64.00	-0.1	569	-0.02%
2023/03/07	0	64.00	1	63.90	64.00	-1	563	-0.18%
2023/03/03	0	0.00	0.1	65.70	62.60	-0.1	554	-0.02%
2023/02/23	0	0.00	0.2	63.20	63.20	-0.2	547	-0.03%
2023/02/22	0.1	62.60	0	0.00	62.80	0.1	551	0.02%
2023/02/21	0.4	64.00	1	63.80	63.80	-0.6	563	-0.11%
2023/02/16	3	64.40	11	63.97	64.30	-8	554	-1.44%
2023/02/14	5	60.86	15	61.30	60.80	-10	509	-1.96%
2023/02/09	1	60.30	0	0.00	61.70	1	493	0.20%
2023/02/08	0	0.00	20	59.36	59.20	-20	474	-4.22%
2023/02/02	0	0.00	10	58.36	58.80	-10	462	-2.16%
2023/02/01	0	0.00	20.1	57.80	59.60	-20.1	439	-4.58%
2023/01/31	0	0.00	7	53.39	56.10	-7	421	-1.66%
2023/01/09	1	54.30	0	0.00	53.60	1	414	0.24%
2022/12/28	0	0.00	20	53.07	53.00	-20	427	-4.68%
2022/12/22	0	0.00	0.1	54.60	54.20	-0.1	431	-0.02%
2022/12/13	0.1	56.10	0	0.00	55.70	0.1	448	0.02%
2022/12/02	1	58.70	1	58.00	58.30	0	376	0.00%
2022/11/10	20	52.70	0	0.00	51.00	20	276	7.23%
2022/11/02	0	0.00	1	46.50	47.30	-1	257	-0.39%
2022/10/31	0	0.00	1	45.10	45.70	-1	255	-0.39%
2022/10/17	0	0.00	1	44.70	45.80	-1	264	-0.38%
2022/10/13	0	0.00	5	44.13	44.00	-5	274	-1.82%
2022/08/23	0	0.00	3	61.23	61.10	-3	377	-0.79%
2022/08/17	0	0.00	1	61.50	61.30	-1	387	-0.26%
2022/08/10	0	0.00	5	57.70	57.80	-5	412	-1.21%
2022/08/09	6	58.48	1	58.50	58.50	5	412	1.21%
2022/07/26	0	0.00	2	57.50	57.20	-2	445	-0.45%
2022/07/25	0	0.00	5	58.10	58.70	-5	448	-1.11%
2022/07/21	2	61.60	1	61.50	63.00	1	455	0.22%
2022/07/15	0	0.00	3	58.80	58.50	-3	480	-0.62%
2022/07/01	6	58.43	0	0.00	55.60	6	666	0.90%
2022/06/30	3	61.83	0	0.00	61.10	3	705	0.43%
2022/06/27	1	66.20	5	66.52	67.00	-4	883	-0.45%
2022/06/23	1	61.30	0	0.00	62.20	1	896	0.11%
2022/06/22	1	64.20	0	0.00	64.10	1	889	0.11%
2022/06/20	3	66.80	10	66.22	65.30	-7	907	-0.77%
2022/06/17	0	70.10	0	0.00	69.30	0	912	0.00%
2022/05/24	0	0.00	1	70.60	70.20	-1	965	-0.10%
2022/05/13	0	70.00	0	0.00	69.00	0	1,023	0.00%
2022/05/12	2	70.55	0	0.00	70.00	2	1,022	0.20%
2022/05/10	0	70.80	0	0.00	70.70	0	1,056	0.00%
2022/05/09	1	71.40	0	0.00	70.80	1	1,059	0.09%
2022/04/26	0	74.50	0	0.00	74.20	0	1,147	0.00%
2022/04/25	3	74.80	0	0.00	74.90	3	1,157	0.26%
2022/04/22	0	77.00	0	0.00	77.00	0	1,165	0.00%
2022/04/06	0	0.00	1	89.50	88.90	-1	1,156	-0.09%
2022/04/01	0	0.00	2	89.30	89.30	-2	1,112	-0.18%
2022/03/30	2	83.55	0	0.00	82.90	2	1,003	0.20%
2022/03/07	0.1	77.20	0	0.00	75.80	0.1	2,543	0.00%
2022/03/04	0	79.80	0	0.00	79.50	0	2,806	0.00%
2022/03/02	0	79.90	0	0.00	80.70	0	2,940	0.00%
2022/03/01	1	81.70	0	0.00	81.50	1	3,004	0.03%
2022/02/24	2	80.45	0	0.00	79.20	2	3,294	0.06%
2022/02/17	0	0.00	5	85.52	84.20	-5	3,812	-0.13%
2022/02/14	0	0.00	1	82.50	81.00	-1	3,816	-0.03%
2022/02/10	3	83.40	0	0.00	83.30	3	3,824	0.08%
2022/02/09	1	85.00	0	0.00	85.40	1	3,792	0.03%
2022/02/07	2	84.10	2	82.75	84.80	0	3,768	0.00%
2022/01/25	2	78.60	0	0.00	78.00	2	3,756	0.05%
2022/01/24	0	0.00	5	78.10	79.80	-5	3,770	-0.13%
2022/01/21	1	80.80	0	0.00	80.30	1	3,760	0.03%
2022/01/20	1	82.90	1	82.50	82.20	0	3,755	0.00%
2022/01/18	2	84.00	0	0.00	82.50	2	3,753	0.05%
2022/01/12	3	80.53	1	80.20	80.20	2	3,699	0.05%
2022/01/11	2	82.50	0	0.00	82.00	2	3,687	0.05%
2022/01/10	4	85.95	0	0.00	85.00	4	3,673	0.11%
2022/01/07	3	86.47	3	86.50	86.70	0	3,650	0.00%
2022/01/06	0	0.00	2	88.50	88.40	-2	3,630	-0.06%
2022/01/05	2	88.40	2	90.50	88.40	0	3,644	0.00%
2021/12/30	1	90.80	0	0.00	90.90	1	3,733	0.03%
2021/12/27	0	0.00	1	91.80	90.70	-1	3,778	-0.03%
2021/12/24	1	91.00	0	0.00	90.70	1	3,779	0.03%
2021/12/23	7	93.20	3	96.20	92.60	4	3,750	0.11%
2021/12/22	2	93.25	4	92.25	93.40	-2	3,668	-0.05%
2021/12/21	2	86.70	7	88.91	89.10	-5	3,593	-0.14%
2021/12/20	14	87.71	0	0.00	86.90	14	3,573	0.39%
2021/12/17	1	88.10	0	0.00	88.10	1	3,553	0.03%
2021/12/16	3	88.30	0	0.00	87.50	3	3,522	0.09%
2021/12/15	6	87.98	10	89.15	88.30	-4	3,499	-0.11%
2021/12/14	11	87.95	2	87.40	87.20	9	3,468	0.26%
2021/12/13	3	90.93	1	91.00	91.00	2	3,422	0.06%
2021/12/10	11	93.08	0	0.00	91.50	11	3,420	0.32%
2021/12/09	17	94.68	4	95.98	94.20	13	3,357	0.39%
2021/12/08	9	100.27	0	0.00	98.80	9	3,259	0.28%
2021/12/07	13	99.99	0	0.00	99.70	13	3,216	0.40%
2021/12/06	6	103.58	10.2	105.16	103.00	-4.2	3,132	-0.13%
2021/12/03	8	101.19	13	101.31	105.00	-5	2,971	-0.17%
2021/12/02	26	103.08	9	104.82	101.00	17	2,841	0.60%
2021/12/01	18	102.58	22.8	103.66	103.00	-4.8	2,660	-0.18%
2021/11/30	19	98.18	45	98.77	98.10	-26	2,197	-1.18%
2021/11/29	13	88.68	13	91.00	91.30	0	1,933	0.00%
2021/11/26	24	94.12	3	96.23	93.00	21	1,888	1.11%
2021/11/25	12	95.43	2	97.00	97.00	10	1,821	0.55%
2021/11/24	13	97.03	13.2	97.57	97.00	-0.2	1,756	-0.01%
2021/11/22	2	95.00	2	95.80	95.70	0	1,465	0.00%
2021/11/19	6	91.63	10	91.74	92.00	-4	1,311	-0.31%
2021/11/18	1	82.70	1.1	85.30	85.30	-0.1	1,017	-0.01%
2021/11/16	0	0.00	1	78.00	77.40	-1	946	-0.11%
2021/11/12	0	0.00	5	73.90	74.90	-5	937	-0.53%
2021/11/11	1	73.00	0	0.00	72.60	1	932	0.11%
2021/11/08	1	73.20	0	0.00	73.00	1	942	0.11%
2021/11/05	3	73.73	0	0.00	73.30	3	985	0.30%
2021/11/02	0.1	75.30	0	0.00	73.80	0.1	1,006	0.00%
2021/11/01	0.5	75.00	12	74.89	75.20	-11.5	987	-1.17%
2021/10/28	6	71.87	6	72.85	72.00	0	981	0.00%
2021/10/26	4	70.55	4	72.05	70.30	0	974	0.00%
2021/10/25	1	70.10	0	0.00	70.10	1	975	0.10%
2021/10/21	5	70.70	6	71.68	70.60	-1	1,033	-0.10%
2021/10/18	8	70.30	6	71.85	69.70	2	1,130	0.18%
2021/10/13	6	69.18	1	69.60	69.60	5	1,416	0.35%
2021/10/12	6	73.37	0	0.00	72.90	6	1,581	0.38%
2021/10/08	4	77.33	25	76.61	77.10	-21	1,596	-1.32%
2021/10/07	1	79.30	6	78.93	80.20	-5	1,687	-0.30%
2021/10/06	25	72.92	4	72.58	74.00	21	1,725	1.22%
2021/10/05	9	70.14	5	71.40	70.50	4	1,716	0.23%
2021/09/28	0	0.00	10	72.90	74.00	-10	1,766	-0.57%
2021/09/23	1	70.50	0	0.00	71.90	1	1,780	0.06%
2021/09/22	3	75.00	1	76.70	75.20	2	1,786	0.11%
2021/09/15	21	77.35	0	0.00	75.30	21	1,802	1.16%
2021/09/13	3	82.67	0	0.00	82.50	3	1,790	0.17%
2021/09/10	1	81.90	1	83.40	83.60	0	1,815	0.00%
2021/09/09	0	0.00	7	82.77	82.70	-7	1,879	-0.37%
2021/09/08	4	79.50	0	0.00	79.20	4	1,890	0.21%
2021/09/07	7	81.04	0	0.00	81.70	7	1,903	0.37%
2021/09/06	4	82.35	0	0.00	82.00	4	1,909	0.21%
2021/09/02	5	85.58	0	0.00	85.30	5	1,977	0.25%
2021/09/01	0	0.00	6	86.80	87.50	-6	2,013	-0.30%
2021/08/27	1	82.40	1	83.90	81.40	0	2,060	0.00%
2021/08/17	2	80.10	0	0.00	79.00	2	2,264	0.09%
2021/08/16	1	79.60	0	0.00	79.90	1	2,284	0.04%
2021/08/13	2	82.10	0	0.00	82.20	2	2,315	0.09%
2021/08/12	3	83.17	13	85.58	84.00	-10	2,330	-0.43%
2021/08/11	20	83.46	0	0.00	82.50	20	2,359	0.85%
2021/08/10	6	88.75	0	0.00	87.80	6	2,348	0.26%
2021/08/09	6	89.48	0	0.00	88.50	6	2,387	0.25%
2021/08/06	1	90.70	0	0.00	90.60	1	2,412	0.04%
2021/08/05	1	91.50	0	0.00	91.50	1	2,480	0.04%
2021/08/04	5	91.44	0	0.00	91.30	5	2,554	0.20%
2021/08/03	2	94.35	1	93.10	92.50	1	2,609	0.04%
2021/07/30	2	93.25	0	0.00	93.00	2	2,667	0.07%
2021/07/28	25	91.64	0	0.00	92.00	25	2,771	0.90%
2021/07/27	20	96.85	0	0.00	94.50	20	2,816	0.71%
2021/07/26	10	97.91	9	99.47	98.00	1	2,840	0.04%
2021/07/20	0	0.00	1	107.50	104.50	-1	2,851	-0.04%
2021/07/19	2	111.75	4	110.63	109.50	-2	2,850	-0.07%
2021/07/16	0	0.00	16	104.88	107.50	-16	2,798	-0.57%
2021/07/15	2	99.50	0	0.00	97.80	2	2,827	0.07%
2021/07/14	8	103.21	5	100.04	101.50	3	2,897	0.10%
2021/07/13	0	0.00	18	98.37	100.50	-18	2,776	-0.65%
2021/07/09	3	90.53	0	0.00	90.40	3	2,809	0.11%
2021/07/08	1	86.10	27	91.71	92.80	-26	2,879	-0.90%
2021/07/07	3	87.07	0	0.00	86.10	3	2,880	0.10%
2021/07/06	8	88.35	0	0.00	87.50	8	2,934	0.27%
2021/07/05	0	0.00	4	89.20	88.50	-4	3,040	-0.13%
2021/06/28	8	88.10	0	0.00	88.00	8	3,869	0.21%
2021/06/25	6	88.90	0	0.00	89.20	6	3,896	0.15%
2021/06/24	0	89.60	2	90.20	89.50	-2	3,964	-0.05%
2021/06/22	3	89.03	0	0.00	88.60	3	4,093	0.07%
2021/06/21	6	91.28	0	0.00	90.40	6	4,078	0.15%
2021/06/18	2	95.10	2	96.10	94.40	0	4,072	0.00%
2021/06/17	0	0.00	2	92.35	93.30	-2	4,036	-0.05%
2021/06/16	2	89.90	0	0.00	90.30	2	4,057	0.05%
2021/06/11	3	93.07	3	92.33	91.70	0	4,145	0.00%
2021/06/10	6	93.45	13	92.13	92.90	-7	4,212	-0.17%
2021/06/09	7	90.13	10	92.17	89.00	-3	4,316	-0.07%
2021/06/07	5	87.78	1	88.30	88.60	4	4,724	0.08%
2021/06/04	12	88.79	1	88.20	88.00	11	5,022	0.22%
2021/06/03	5.1	91.38	1	92.90	91.80	4.1	5,016	0.08%
2021/06/02	22	93.99	14	96.27	92.40	8	5,037	0.16%
2021/06/01	0	0.00	2	92.50	92.40	-2	4,977	-0.04%
2021/05/28	3	89.23	6	90.57	89.10	-3	4,974	-0.06%
2021/05/27	7	89.04	0	0.00	88.80	7	5,005	0.14%
2021/05/26	0.1	92.60	0	0.00	93.20	0.1	5,020	0.00%
2021/05/25	7	93.41	24	92.71	93.50	-17	5,013	-0.34%
2021/05/24	3	88.07	0	0.00	87.00	3	5,033	0.06%
2021/05/18	0	0.00	1	81.80	81.80	-1	5,571	-0.02%
2021/05/17	5	74.42	4	76.73	74.40	1	5,612	0.02%
2021/05/14	7	80.89	3	80.90	80.20	4	5,842	0.07%
2021/05/13	5	71.50	5	72.90	81.50	0	5,897	0.00%
2021/05/12	6	80.35	5	81.68	79.40	1	5,836	0.02%
2021/05/11	16	89.78	8.2	89.06	88.20	7.8	5,776	0.14%
2021/05/10	4	97.75	0	0.00	97.90	4	5,741	0.07%
2021/05/07	1	100.00	2	100.25	102.00	-1	5,737	-0.02%
2021/05/06	1.1	100.36	1	97.90	98.40	0.1	5,703	0.00%
2021/05/05	0	0.00	4	105.75	99.90	-4	5,670	-0.07%
2021/05/04	2	101.25	1	107.01	101.50	1	5,632	0.02%
2021/05/03	7	114.14	1	111.50	111.50	6	5,593	0.11%
2021/04/29	0	0.00	4	119.88	120.50	-4	5,597	-0.07%
2021/04/28	0.1	118.00	0	0.00	118.50	0.1	5,589	0.00%
2021/04/27	0	0.00	3	120.00	118.50	-3	5,605	-0.05%
2021/04/26	22	125.07	1	123.00	123.00	21	5,649	0.37%
2021/04/23	2	123.25	2	125.00	124.00	0	5,628	0.00%
2021/04/22	2.2	127.86	5	126.60	123.00	-2.8	5,613	-0.05%
2021/04/21	6	132.17	21	132.90	133.50	-15	5,558	-0.27%
2021/04/20	6	124.83	7	129.86	130.50	-1	5,448	-0.02%
2021/04/19	2	120.00	0	0.00	119.00	2	5,428	0.04%
2021/04/15	7	122.93	1	121.50	125.00	6	5,592	0.11%
2021/04/14	0	0.00	0.1	116.00	116.00	-0.1	5,564	0.00%
2021/04/13	0	0.00	1	122.50	120.00	-1	5,539	-0.02%
2021/04/12	6.1	127.43	1	131.00	124.50	5.1	5,574	0.09%
2021/04/09	3	130.17	0	0.00	128.50	3	5,538	0.05%
2021/04/08	12	134.42	46	136.09	136.50	-34	5,427	-0.63%
2021/04/07	7	124.14	10	124.45	127.50	-3	5,213	-0.06%
2021/04/06	5	118.60	2	120.75	118.50	3	5,096	0.06%
2021/04/01	13	123.92	10	119.10	118.50	3	5,014	0.06%
2021/03/31	8	122.19	5.1	119.50	123.50	2.9	4,871	0.06%
2021/03/29	3	113.00	3	111.67	110.50	0	4,642	0.00%
2021/03/26	1	110.00	4	109.75	109.50	-3	4,574	-0.07%
2021/03/25	4	110.00	4	107.75	106.50	0	4,530	0.00%
2021/03/24	3	103.67	4	103.25	103.00	-1	4,451	-0.02%
2021/03/23	1	102.00	0	0.00	103.00	1	4,449	0.02%
2021/03/22	1	104.00	0	0.00	104.50	1	4,425	0.02%
2021/03/19	2	104.00	3	105.67	106.50	-1	4,403	-0.02%
2021/03/18	1	103.00	5	103.60	105.00	-4	4,363	-0.09%
2021/03/17	18	103.19	4	102.38	104.50	14	4,317	0.32%
2021/03/16	6	102.83	8	103.00	101.50	-2	4,270	-0.05%
2021/03/15	5.1	101.60	26.1	102.08	101.00	-21	4,202	-0.50%
2021/03/12	96.1	108.34	0	0.00	108.00	96.1	4,058	2.37%
2021/03/11	21	111.60	20	113.95	116.00	1	3,863	0.03%
2021/03/10	12.1	112.31	4	109.25	105.50	8.1	3,656	0.22%
2021/03/09	4	107.00	0	0.00	108.50	4	3,345	0.12%
2021/03/08	3	113.17	3	114.50	111.00	0	3,316	0.00%
2021/03/05	8.1	108.07	1	110.95	108.50	7	3,278	0.21%
2021/03/04	3	108.33	1.1	108.04	109.00	1.9	3,270	0.06%
2021/03/03	16	109.16	0.1	108.00	107.00	15.9	3,269	0.49%
2021/03/02	10	111.95	1	106.50	106.00	9	3,270	0.28%
2021/02/26	1	107.00	6	109.58	112.00	-5	3,245	-0.15%
2021/02/25	3	106.83	5	109.30	108.50	-2	3,203	-0.06%
2021/02/24	1	110.00	5.1	105.06	105.00	-4.1	3,189	-0.13%
2021/02/23	12	111.67	11	112.00	112.50	1	3,132	0.03%
2021/02/22	24	111.25	9.3	109.54	113.00	14.7	3,107	0.47%
2021/02/19	27	104.13	26	106.19	103.00	1	2,950	0.03%
2021/02/18	4	100.73	13.1	101.47	104.00	-9.1	2,701	-0.34%
2021/02/17	0	0.00	37.2	93.46	94.70	-37.2	2,564	-1.45%
2021/02/05	37	85.89	63	86.51	86.10	-26	2,517	-1.03%
2021/02/04	5	80.04	4	79.63	80.80	1	2,348	0.04%
2021/02/03	0	75.00	0	0.00	76.00	0	2,268	0.00%
2021/02/01	3	73.40	5	73.04	73.00	-2	2,305	-0.09%
2021/01/28	0	0.00	9	78.63	77.50	-9	2,328	-0.39%
2021/01/26	1	78.50	16	77.73	77.10	-15	2,335	-0.64%
2021/01/25	9	79.89	0.9	80.00	80.40	8.1	2,312	0.35%
2021/01/22	12	81.00	2	81.10	81.00	10	2,284	0.44%
2021/01/21	0	0.00	1	77.90	78.00	-1	2,249	-0.04%
2021/01/20	6	78.20	2	78.30	76.00	4	2,242	0.18%
2021/01/19	2.2	79.88	0	0.00	81.00	2.2	2,237	0.10%
2021/01/18	1.1	75.98	1	79.00	79.80	0.1	2,169	0.00%
2021/01/15	3	79.33	2	79.95	78.00	1	2,147	0.05%
2021/01/14	3	79.77	3	80.20	80.10	0	2,122	0.00%
2021/01/13	10	78.20	13	79.12	80.50	-3	2,050	-0.15%
2021/01/12	22	77.34	3	78.10	76.50	19	1,950	0.97%
2021/01/11	8	77.14	14.1	77.78	77.80	-6.1	1,871	-0.33%
2021/01/08	0	0.00	3	75.60	75.90	-3	1,773	-0.17%
2021/01/07	0	0.00	1	72.40	73.20	-1	1,668	-0.06%
2021/01/06	7	70.79	6	71.00	71.00	1	1,632	0.06%
2021/01/05	4	73.00	70	70.93	72.80	-66	1,582	-4.17%
2021/01/04	0	0.00	26	68.93	69.20	-26	1,534	-1.69%
2020/12/30	1	65.20	0	0.00	65.70	1	1,544	0.06%
2020/12/29	0	0.00	1	65.60	65.60	-1	1,570	-0.06%
2020/12/25	3	68.00	0	0.00	67.70	3	1,576	0.19%
2020/12/24	0	0.00	1	66.40	66.60	-1	1,544	-0.06%
2020/12/18	1	62.80	0	0.00	63.30	1	1,619	0.06%
2020/12/17	1	63.40	0	0.00	63.30	1	1,638	0.06%
2020/12/11	1	66.00	0	0.00	65.10	1	1,771	0.06%
2020/12/10	1	67.40	1	67.20	66.80	0	1,775	0.00%
2020/12/07	10	64.48	21	63.79	65.20	-11	1,836	-0.60%
2020/12/04	3	67.07	0	0.00	66.20	3	1,845	0.16%
2020/12/03	3	68.23	0	0.00	68.10	3	1,858	0.16%
2020/11/27	3	68.50	0	0.00	68.50	3	2,158	0.14%
2020/11/26	1	69.70	0	0.00	68.50	1	2,171	0.05%
2020/11/25	4	71.50	0	0.00	69.80	4	2,208	0.18%
2020/11/20	0	0.00	0	71.80	72.50	0	2,483	0.00%
2020/11/18	20	73.17	0.2	72.40	72.60	19.8	2,633	0.75%
2020/11/17	0	0.00	6.6	70.39	69.90	-6.6	2,670	-0.25%
2020/11/16	2	71.30	0	0.00	70.50	2	2,842	0.07%
2020/11/13	1	71.30	0	0.00	71.40	1	2,961	0.03%
2020/11/10	0	0.00	0.2	71.21	71.00	-0.2	3,151	-0.01%
2020/11/06	4	71.28	1.7	70.91	70.30	2.3	3,626	0.06%
2020/11/05	0	0.00	426.8	70.26	70.50	-426.8	3,703	-11.52%	大賣/鉅額交易
2020/11/04	3	68.00	2	69.40	70.20	1	3,816	0.03%
2020/11/02	1	70.70	0	0.00	69.40	1	4,225	0.02%
2020/10/29	6	69.42	4	70.25	71.80	2	4,606	0.04%
2020/10/27	6	74.58	0	0.00	73.20	6	4,725	0.13%
2020/10/26	2	76.75	0.6	75.90	76.40	1.4	4,723	0.03%
2020/10/23	2	76.80	0.6	77.00	77.40	1.4	4,754	0.03%
2020/10/22	6	75.12	1	75.00	75.40	5	4,856	0.10%
2020/10/16	12	79.32	0	0.00	78.50	12	5,559	0.22%
2020/10/12	4	82.95	1	82.70	82.00	3	6,012	0.05%
2020/10/08	1	83.70	2	84.95	85.30	-1	6,212	-0.02%
2020/10/07	2	83.95	0	0.00	84.20	2	6,247	0.03%
2020/10/06	1	83.20	8	84.16	84.60	-7	6,286	-0.11%
2020/10/05	0	0.00	6	81.90	82.50	-6	6,345	-0.09%
2020/09/30	6	78.82	0	0.00	79.20	6	6,391	0.09%
2020/09/29	0	0.00	1	80.10	79.80	-1	6,440	-0.02%
2020/09/24	8	83.69	5	85.18	82.00	3	6,745	0.04%
2020/09/23	4	86.70	0	0.00	86.20	4	6,811	0.06%
2020/09/22	4	85.00	14	85.69	84.70	-10	6,825	-0.15%
2020/09/21	4	86.20	6	87.40	86.60	-2	6,810	-0.03%
2020/09/18	2	83.85	19	85.04	85.50	-17	6,766	-0.25%
2020/09/17	4	82.48	17	83.52	82.80	-13	6,736	-0.19%
2020/09/16	7	80.73	0	0.00	80.70	7	6,693	0.10%
2020/09/15	0	0.00	4	82.63	81.10	-4	6,693	-0.06%
2020/09/14	3	80.10	0	0.00	81.40	3	6,695	0.04%
2020/09/11	2	81.25	7	81.36	80.20	-5	6,689	-0.07%
2020/09/10	4	89.45	1	88.40	88.40	3	6,660	0.05%
2020/09/09	3	84.57	6	86.80	88.80	-3	6,632	-0.05%
2020/09/08	26	86.17	0	0.00	85.50	26	6,608	0.39%
2020/09/07	85	88.99	1	91.80	88.00	84	6,598	1.27%
2020/09/04	2	90.90	0	0.00	91.00	2	6,575	0.03%
2020/09/03	25	93.40	11	94.56	91.50	14	6,609	0.21%
2020/09/01	2	91.50	25	90.62	92.10	-23	6,443	-0.36%
2020/08/31	30	92.47	5	93.20	92.60	25	6,441	0.39%
2020/08/28	21	92.77	3	90.97	90.00	18	6,398	0.28%
2020/08/27	1	89.60	31	90.32	91.00	-30	6,363	-0.47%
2020/08/26	9	91.69	8	94.54	90.70	1	6,368	0.02%
2020/08/25	8	88.25	8	88.86	90.30	0	6,208	0.00%
2020/08/24	31	85.05	1	86.50	86.50	30	6,137	0.49%
2020/08/21	26	80.68	10.5	82.54	84.00	15.5	6,181	0.25%
2020/08/20	362	82.00	11	82.65	79.20	351	6,418	5.47%	大買/鉅額交易
2020/08/19	3	90.70	2	90.65	87.80	1	6,420	0.02%
2020/08/18	0	0.00	7	87.81	88.30	-7	6,298	-0.11%
2020/08/17	7	88.77	24.5	88.87	90.10	-17.5	6,207	-0.28%
2020/08/14	25	85.26	6	85.82	85.40	19	6,119	0.31%
2020/08/13	51	87.24	54	89.79	85.50	-3	6,069	-0.05%
2020/08/12	27	82.93	29	85.05	86.80	-2	5,730	-0.03%
2020/08/11	99	81.29	9	82.70	82.50	90	5,593	1.61%
2020/08/10	17	86.99	17	86.75	86.40	0	5,506	0.00%
2020/08/07	44	86.10	252	86.23	86.50	-208	5,433	-3.83%	大賣/鉅額交易
2020/08/06	141	83.00	155	86.53	82.50	-14	5,272	-0.27%	大買/大賣/
2020/08/05	6	83.58	38	82.94	83.50	-32	5,052	-0.63%
2020/08/04	3	77.30	0	0.00	78.00	3	4,766	0.06%
2020/08/03	3	77.90	16	78.08	77.20	-13	4,866	-0.27%
2020/07/31	30	76.33	162	77.26	77.00	-132	4,933	-2.68%	大賣/鉅額交易
2020/07/30	11	73.81	0	0.00	74.50	11	4,915	0.22%
2020/07/29	6	70.32	8	71.54	73.30	-2	4,955	-0.04%
2020/07/28	32	72.78	12	72.42	71.50	20	4,966	0.40%
2020/07/27	15	76.84	244.2	78.40	75.40	-229.2	5,000	-4.58%	大賣/鉅額交易
2020/07/24	48	75.76	59	76.23	74.90	-11	4,867	-0.23%
2020/07/23	37	75.84	258	77.14	77.60	-221	4,965	-4.45%	大賣/鉅額交易
2020/07/22	92	78.17	72	77.01	77.60	20	4,881	0.41%
2020/07/21	4	72.55	44	75.04	77.00	-40	4,628	-0.86%
2020/07/20	1	69.60	0	0.00	70.00	1	4,298	0.02%
2020/07/17	16	69.29	5	70.18	69.70	11	4,305	0.26%
2020/07/16	19	69.89	20	70.62	71.30	-1	4,378	-0.02%
2020/07/15	45	73.80	82	72.95	70.60	-37	4,352	-0.85%
2020/07/14	15	70.40	26	70.75	70.90	-11	4,200	-0.26%
2020/07/10	17	67.89	30	68.75	66.70	-13	4,207	-0.31%
2020/07/09	0	0.00	19	72.88	71.40	-19	4,240	-0.45%
2020/07/08	13	71.83	10	72.90	72.20	3	4,299	0.07%
2020/07/07	78	72.15	40	72.09	72.20	38	4,295	0.88%
2020/07/06	23	69.97	10	68.79	70.40	13	4,208	0.31%
2020/07/02	0	0.00	12	66.08	65.00	-12	4,194	-0.29%
2020/07/01	0	0.00	23	61.67	64.40	-23	4,143	-0.56%
2020/06/30	2	61.25	0	0.00	61.10	2	4,123	0.05%
2020/06/29	0	0.00	1	58.50	58.80	-1	4,185	-0.02%
2020/06/24	11	59.75	0	0.00	59.80	11	4,207	0.26%
2020/06/23	0	0.00	1	60.80	60.40	-1	4,294	-0.02%
2020/06/22	1	62.40	1	61.70	61.00	0	4,392	0.00%
2020/06/19	0	0.00	1	61.80	61.60	-1	4,397	-0.02%
2020/06/18	0	0.00	5	61.40	60.70	-5	4,395	-0.11%
2020/06/17	1	60.50	2	60.60	60.70	-1	4,390	-0.02%
2020/06/16	0	0.00	1	60.50	61.20	-1	4,396	-0.02%
2020/06/15	4	59.95	11	60.58	59.20	-7	4,414	-0.16%
2020/06/12	1	57.80	0	0.00	59.40	1	4,420	0.02%
2020/06/11	35	61.02	0	0.00	59.80	35	4,415	0.79%
2020/06/10	5	61.96	0	0.00	62.40	5	4,405	0.11%
2020/06/09	2	65.05	0	0.00	64.70	2	4,361	0.05%
2020/06/08	21	65.37	3	65.90	65.30	18	4,390	0.41%
2020/06/05	8	66.08	0	0.00	67.30	8	4,368	0.18%
2020/06/04	1	66.00	0	0.00	65.20	1	4,362	0.02%
2020/06/03	1	65.50	2	65.65	66.20	-1	4,372	-0.02%
2020/06/02	2	68.25	2	67.70	66.00	0	4,372	0.00%
2020/06/01	1	66.90	1	66.70	66.40	0	4,353	0.00%
2020/05/29	3	66.87	2	66.45	65.60	1	4,350	0.02%
2020/05/28	2	69.25	2	68.70	66.60	0	4,328	0.00%
2020/05/27	25	70.00	61	69.86	67.60	-36	4,271	-0.84%
2020/05/26	12	64.16	53	66.94	67.20	-41	4,066	-1.01%
2020/05/22	12	61.91	8	62.34	61.70	4	3,945	0.10%
2020/05/21	1	63.00	10	64.10	64.90	-9	3,911	-0.23%
2020/05/20	4	62.80	24	62.11	62.40	-20	3,874	-0.52%
2020/05/19	0	0.00	4	62.10	61.60	-4	3,859	-0.10%
2020/05/18	70	59.80	0	0.00	61.00	70	3,845	1.82%
2020/05/15	12	61.53	1	61.60	61.40	11	3,796	0.29%
2020/05/14	71	63.17	4	63.70	61.50	67	3,775	1.77%
2020/05/13	1	64.80	0	0.00	65.10	1	3,711	0.03%
2020/05/12	2	65.10	1	66.00	65.40	1	3,719	0.03%
2020/05/11	14	65.75	1	65.50	65.60	13	3,681	0.35%
2020/05/08	76	67.79	15.3	68.46	66.90	60.7	3,618	1.68%
2020/05/07	75	66.68	58	66.81	68.50	17	3,480	0.49%
2020/05/06	16	65.00	21	64.67	63.60	-5	3,332	-0.15%
2020/05/05	66	63.52	2	64.35	64.30	64	3,292	1.94%
2020/05/04	315	63.72	1	62.80	63.60	314	3,234	9.71%	大買/鉅額交易
2020/04/30	12	64.64	7	64.34	64.70	5	3,185	0.16%
2020/04/29	27	62.20	11	62.00	62.00	16	3,067	0.52%
2020/04/28	6	60.93	20	59.12	61.00	-14	2,958	-0.47%
2020/04/27	81	55.16	20	55.85	56.60	61	2,789	2.19%
2020/04/22	1	52.70	1	52.80	53.50	0	2,717	0.00%
2020/04/21	77	51.62	0	0.00	52.80	77	2,683	2.87%
2020/04/20	2	56.45	0	0.00	55.80	2	2,588	0.08%
2020/04/17	0	0.00	8	56.81	55.80	-8	2,571	-0.31%
2020/04/16	2	59.05	0	0.00	59.70	2	2,489	0.08%
2020/04/15	6	59.45	1	58.70	58.20	5	2,439	0.20%
2020/04/14	0	0.00	17	58.39	60.00	-17	2,385	-0.71%
2020/04/13	40	58.96	30	57.48	56.50	10	2,306	0.43%
2020/04/10	1	54.10	0	0.00	55.90	1	2,201	0.05%
2020/04/09	0	0.00	5	54.90	55.80	-5	2,171	-0.23%
2020/04/08	22	54.33	7	54.69	56.00	15	2,142	0.70%
2020/04/07	0	0.00	5	51.28	51.40	-5	2,035	-0.25%
2020/04/06	1	47.00	10	47.00	47.00	-9	1,976	-0.46%
2020/04/01	0	0.00	1	47.85	47.85	-1	1,943	-0.05%
2020/03/31	1	44.60	1	46.85	46.90	0	1,972	0.00%
2020/03/27	4	44.84	1	42.90	44.00	3	1,912	0.16%
2020/03/26	12	41.48	1	43.00	43.30	11	1,835	0.60%
2020/03/25	1	38.80	0	0.00	39.40	1	1,737	0.06%
2020/03/24	0	0.00	1	35.60	35.85	-1	1,729	-0.06%
2020/03/19	1	31.50	0	0.00	31.50	1	1,830	0.05%
2020/03/13	1	37.95	1	36.25	37.95	0	1,771	0.00%
2020/03/12	3	40.15	0	0.00	40.25	3	1,742	0.17%
2020/03/11	1	45.20	1	46.20	44.50	0	1,725	0.00%
2020/03/09	2	49.10	2	48.40	47.20	0	1,697	0.00%
2020/03/06	2	50.70	0	0.00	50.40	2	1,678	0.12%
2020/03/05	1	52.80	2	53.45	52.80	-1	1,678	-0.06%
2020/03/04	0	0.00	1	50.90	50.70	-1	1,716	-0.06%
2020/03/03	0	0.00	3	53.07	52.70	-3	1,705	-0.18%
2020/03/02	4	53.78	0	0.00	52.40	4	1,703	0.23%
2020/02/27	5	61.80	3	55.70	55.70	2	1,676	0.12%
2020/02/26	0	0.00	3	58.83	61.00	-3	1,588	-0.19%
2020/02/25	1	55.00	1	55.50	55.50	0	1,527	0.00%
2020/02/20	1	56.50	0	0.00	56.20	1	1,735	0.06%
2020/02/17	1	57.30	0	0.00	57.00	1	1,947	0.05%
2020/02/14	1	57.50	1	58.60	58.60	0	2,300	0.00%
2020/02/13	1	59.10	0	0.00	57.50	1	2,475	0.04%
2020/02/11	4	56.68	4	56.60	56.20	0	2,579	0.00%
2020/02/06	1	56.80	0	0.00	58.70	1	2,743	0.04%
2020/02/03	0	0.00	2	53.20	56.00	-2	2,905	-0.07%
2020/01/31	9	59.50	0	0.00	58.30	9	2,903	0.31%
2020/01/30	5	62.00	0	0.00	61.20	5	2,972	0.17%
2020/01/16	0	0.00	0.4	68.50	68.50	-0.4	3,091	-0.01%
2020/01/14	0	0.00	1	69.10	68.90	-1	3,405	-0.03%
2020/01/13	0	0.00	1	68.70	68.80	-1	3,467	-0.03%
2020/01/10	4	66.58	2	67.40	67.00	2	3,537	0.06%
2020/01/09	1	66.70	0	0.00	67.30	1	3,658	0.03%
2020/01/08	0	0.00	3	65.00	65.50	-3	3,880	-0.08%
2020/01/06	0	0.00	3	68.93	68.20	-3	4,181	-0.07%
2020/01/03	1	69.70	0	0.00	69.60	1	4,258	0.02%
2020/01/02	0	0.00	44	70.93	71.30	-44	4,338	-1.01%
2019/12/31	0	0.00	3	70.00	69.80	-3	4,600	-0.07%
2019/12/27	1	68.90	0	0.00	68.80	1	4,959	0.02%
2019/12/23	5	68.44	0	0.00	67.10	5	4,952	0.10%
2019/12/20	0	0.00	0.1	67.50	67.50	-0.1	4,950	0.00%
2019/12/16	0	0.00	1	69.90	69.10	-1	5,045	-0.02%
2019/12/13	2	66.00	1	66.50	66.90	1	5,034	0.02%
2019/12/12	11	67.03	0	0.00	67.00	11	5,167	0.21%
2019/12/11	0	0.00	3	67.00	67.00	-3	5,200	-0.06%
2019/12/10	1	68.90	0	0.00	67.90	1	5,279	0.02%
2019/12/09	0	0.00	10	69.24	68.40	-10	5,358	-0.19%
2019/12/06	0	0.00	1	68.70	68.40	-1	5,432	-0.02%
2019/12/05	0	0.00	5	68.00	68.00	-5	5,523	-0.09%
2019/12/04	0	0.00	20	67.20	67.00	-20	5,722	-0.35%
2019/12/03	2	67.40	15	67.47	67.00	-13	5,912	-0.22%
2019/12/02	0	0.00	23	67.52	67.90	-23	5,915	-0.39%
2019/11/29	5	68.90	1	69.50	67.00	4	5,902	0.07%
2019/11/28	31	65.69	0	0.00	67.00	31	5,850	0.53%
2019/11/27	0	0.00	4	67.00	66.40	-4	5,873	-0.07%
2019/11/26	2	67.05	0	0.00	66.90	2	5,885	0.03%
2019/11/25	3	67.83	0	0.00	67.00	3	5,917	0.05%
2019/11/20	2	67.35	7	67.34	65.50	-5	5,980	-0.08%
2019/11/19	0	0.00	6	70.70	69.50	-6	5,980	-0.10%
2019/11/18	1	70.00	5	71.02	71.10	-4	6,028	-0.07%
2019/11/15	3	72.50	4	72.50	72.90	-1	6,208	-0.02%
2019/11/14	24	71.40	0	0.00	71.30	24	6,279	0.38%
2019/11/13	14	75.01	8	73.95	71.60	6	6,309	0.10%
2019/11/12	9	73.42	5	74.42	76.30	4	5,966	0.07%
2019/11/11	53	69.64	0	0.00	69.40	53	5,812	0.91%
2019/11/08	5	68.40	8	71.75	71.80	-3	5,794	-0.05%
2019/11/07	1	68.50	3	70.23	68.40	-2	5,753	-0.03%
2019/11/06	6	72.03	2	70.60	71.00	4	5,755	0.07%
2019/11/05	2	71.00	1	71.50	71.00	1	5,742	0.02%
2019/11/04	1	70.60	0	0.00	70.70	1	5,714	0.02%
2019/11/01	7	69.30	5	67.92	70.40	2	5,671	0.04%
2019/10/31	1	66.00	5	66.60	66.10	-4	5,581	-0.07%
2019/10/30	0	0.00	2	68.55	67.40	-2	5,579	-0.04%
2019/10/29	6	66.90	0	0.00	67.90	6	5,573	0.11%
2019/10/28	4	68.20	2	69.10	67.90	2	5,523	0.04%
2019/10/25	1	69.80	11	69.15	69.30	-10	5,519	-0.18%
2019/10/24	0	0.00	3	70.40	70.00	-3	5,462	-0.05%
2019/10/23	16	73.13	3	70.87	70.60	13	5,442	0.24%
2019/10/22	20	69.85	19.1	72.43	71.70	0.9	5,363	0.02%
2019/10/21	3	70.10	2	72.10	69.80	1	5,309	0.02%
2019/10/18	2	73.30	4	72.05	72.20	-2	5,239	-0.04%
2019/10/17	8	72.05	3	71.33	72.50	5	5,170	0.10%
2019/10/16	15	71.89	13	71.18	73.20	2	5,059	0.04%
2019/10/15	13	70.49	19	69.68	71.30	-6	4,887	-0.12%
2019/10/14	12	64.90	4.1	64.90	64.90	7.9	4,671	0.17%
2019/10/09	5	58.88	7	58.23	59.00	-2	4,675	-0.04%
2019/10/08	0	0.00	6	60.20	59.70	-6	4,651	-0.13%
2019/10/07	11	63.54	11	61.74	60.50	0	4,646	0.00%
2019/10/04	4	60.10	1.7	60.30	60.30	2.3	4,391	0.05%
2019/10/03	9	56.59	5.1	58.19	57.90	3.9	4,220	0.09%
2019/10/01	4	53.95	0	0.00	53.80	4	4,047	0.10%
2019/09/27	0	0.00	2	51.70	52.60	-2	4,017	-0.05%
2019/09/24	0	0.00	1	53.10	52.80	-1	4,039	-0.02%
2019/09/23	1	52.10	0	0.00	52.10	1	4,010	0.02%
2019/09/20	0	0.00	2	52.20	52.30	-2	4,003	-0.05%
2019/09/19	2	51.40	1	51.40	51.40	1	3,970	0.03%
2019/09/18	4	51.18	5	51.98	52.00	-1	4,028	-0.02%
2019/09/17	10	53.73	2	51.00	50.30	8	4,031	0.20%
2019/09/16	20	55.15	31	55.45	55.40	-11	4,010	-0.27%
2019/09/12	6	54.60	6	54.85	55.10	0	4,017	0.00%
2019/09/11	5	55.70	6	56.20	55.60	-1	3,935	-0.03%
2019/09/10	7	54.36	0	0.00	54.20	7	3,849	0.18%
2019/09/09	3	55.67	6	55.08	56.50	-3	3,764	-0.08%
2019/09/06	11	54.33	4	52.43	54.80	7	3,642	0.19%
2019/09/05	10	50.55	11	51.18	51.80	-1	3,431	-0.03%
2019/09/03	0	0.00	2	46.68	46.90	-2	3,227	-0.06%
2019/09/02	2	45.28	0	0.00	46.20	2	3,230	0.06%
2019/08/30	1	46.90	0	0.00	46.35	1	3,198	0.03%
2019/08/29	0	0.00	9	46.92	47.05	-9	3,158	-0.28%
2019/08/28	3	47.37	4	46.88	47.05	-1	3,126	-0.03%
2019/08/27	4	48.48	2	47.75	48.10	2	3,077	0.06%
2019/08/26	3	46.72	3	46.33	45.50	0	3,033	0.00%
2019/08/23	3	49.83	15	49.42	48.20	-12	2,992	-0.40%
2019/08/22	7	49.14	4	49.63	49.70	3	2,932	0.10%
2019/08/21	12	47.48	9	46.78	47.55	3	2,797	0.11%
2019/08/20	28	49.89	5	50.01	46.55	23	2,726	0.84%
2019/08/19	4	46.10	5.2	47.16	47.75	-1.2	2,468	-0.05%
2019/08/16	3	43.63	1.1	43.94	43.45	1.9	2,348	0.08%
2019/08/14	2	42.10	0	0.00	41.90	2	2,263	0.09%
2019/08/12	1	42.00	0	0.00	41.20	1	2,281	0.04%
2019/08/08	1	42.50	1	42.20	42.05	0	2,258	0.00%
2019/08/07	0	0.00	5	39.54	40.45	-5	2,263	-0.22%
2019/08/06	0	0.00	2	34.70	38.00	-2	2,234	-0.09%
2019/08/05	0	0.00	5	40.47	38.45	-5	2,185	-0.23%
2019/07/31	2	41.78	0	0.00	42.00	2	2,138	0.09%
2019/07/30	3	42.17	1	42.90	41.60	2	2,116	0.09%
2019/07/29	32.3	45.37	30	44.28	43.90	2.3	2,072	0.11%
2019/07/26	1	43.40	0	0.00	43.80	1	2,030	0.05%
2019/07/23	0	0.00	1	45.05	44.80	-1	2,094	-0.05%
2019/07/19	1	42.20	1	42.60	41.80	0	2,264	0.00%
2019/07/16	1	44.60	2	43.70	43.85	-1	2,531	-0.04%
2019/07/12	0	0.00	5	40.15	41.80	-5	2,629	-0.19%
2019/07/11	3	40.42	3	40.80	40.85	0	2,606	0.00%
2019/07/09	2	38.10	2	37.95	37.40	0	2,544	0.00%
2019/07/04	0	0.00	5	36.90	36.60	-5	2,527	-0.20%
2019/07/03	2	36.95	0	0.00	36.90	2	2,549	0.08%
2019/06/25	4	37.45	0	0.00	37.30	4	2,898	0.14%
2019/06/24	7	36.40	0	0.00	37.30	7	2,901	0.24%
2019/06/21	1	36.55	0	0.00	35.55	1	2,888	0.03%
2019/06/20	2	34.45	0	0.00	34.75	2	2,792	0.07%
2019/06/10	2	33.10	0	0.00	33.05	2	2,997	0.07%
2019/05/24	0	0.00	1	31.90	31.40	-1	3,131	-0.03%
2019/05/22	2	33.88	2	32.88	32.95	0	3,130	0.00%
2019/05/21	2	33.03	1	33.60	34.30	1	3,134	0.03%
2019/05/17	0	0.00	4	34.31	31.80	-4	3,192	-0.13%
2019/05/16	1	35.45	0	0.00	35.15	1	3,149	0.03%
2019/05/15	1	37.20	0	0.00	36.65	1	3,143	0.03%
2019/05/10	0	0.00	24	29.75	32.50	-24	3,163	-0.76%
2019/04/29	5	39.00	0	0.00	36.15	5	3,133	0.16%
2019/04/26	0	0.00	4	39.39	40.15	-4	2,992	-0.13%
2019/04/23	0	0.00	3.4	45.08	45.35	-3.4	2,588	-0.13%
2019/04/22	7	50.51	0	0.00	49.20	7	2,485	0.28%
2019/04/19	0	0.00	1	58.20	54.20	-1	2,378	-0.04%
2019/04/18	3	60.80	12	61.82	60.20	-9	2,243	-0.40%
2019/04/17	12	60.47	0	0.00	60.60	12	2,236	0.54%
2019/04/16	6	59.07	12	57.80	59.40	-6	2,308	-0.26%
2019/04/15	21	55.80	1	55.50	58.80	20	2,311	0.87%
2019/04/12	56	55.40	66	53.49	53.50	-10	2,273	-0.44%
2019/04/11	12	54.90	0	0.00	54.50	12	2,261	0.53%
2019/04/08	0	0.00	2	55.50	55.60	-2	2,254	-0.09%
2019/04/03	0	0.00	1	55.50	55.50	-1	2,286	-0.04%
2019/04/02	1	55.40	4	55.55	55.80	-3	2,310	-0.13%
2019/04/01	6	55.03	1	56.60	56.50	5	2,319	0.22%
2019/03/29	0	0.00	3	52.30	53.20	-3	2,218	-0.14%
2019/03/28	10	48.40	1	48.40	48.40	9	2,056	0.44%
2019/03/27	0	0.00	2	43.20	44.00	-2	2,028	-0.10%
2019/03/26	0	0.00	1	41.10	41.10	-1	1,924	-0.05%
2019/03/21	0	0.00	1	37.15	36.90	-1	1,757	-0.06%
2019/03/19	6	35.05	5	35.45	35.95	1	1,694	0.06%
2019/03/18	0	0.00	5	34.55	34.55	-5	1,625	-0.31%
2019/03/14	0	0.00	3	32.72	32.40	-3	1,554	-0.19%
2019/03/12	0	0.00	5	32.60	32.00	-5	1,508	-0.33%
2019/03/07	2	31.25	0	0.00	30.80	2	1,452	0.14%
2019/03/06	0	0.00	5	31.60	31.50	-5	1,432	-0.35%
2019/03/05	0	0.00	3	31.00	30.70	-3	1,375	-0.22%
2019/02/27	0.1	30.30	0	0.00	30.30	0.1	1,359	0.00%
2019/02/22	0	0.00	3	30.60	30.10	-3	1,268	-0.24%
2019/02/21	3	29.80	0	0.00	30.00	3	1,253	0.24%
2019/02/20	4	30.75	0	0.00	30.10	4	1,241	0.32%
2019/02/19	0	0.00	4	31.70	31.00	-4	1,215	-0.33%
2019/02/18	0	0.00	22	29.97	31.40	-22	1,164	-1.89%
2019/02/15	5	28.64	0	0.00	28.55	5	1,088	0.46%
2019/02/14	0	0.00	3	30.00	29.35	-3	1,076	-0.28%
2019/02/13	15	29.39	5	29.80	29.65	10	1,061	0.94%
2019/02/12	13	30.30	8	30.54	30.00	5	1,047	0.48%
2019/02/11	10	29.20	7	29.27	30.20	3	997	0.30%
2019/01/30	4	27.20	4	27.53	27.60	0	963	0.00%
2019/01/17	0	0.00	1	28.20	28.60	-1	883	-0.11%
2019/01/16	3	28.10	0	0.00	28.20	3	872	0.34%
2019/01/14	6	29.50	8	30.29	28.60	-2	846	-0.24%
2019/01/11	0	0.00	1	30.00	29.70	-1	802	-0.12%
2019/01/10	2	29.65	0	0.00	30.20	2	780	0.26%
2019/01/09	1	29.05	4	30.23	30.20	-3	724	-0.41%
2019/01/08	11	28.46	12	28.98	29.95	-1	671	-0.15%
2018/12/28	0	27.80	1	28.00	27.70	-1	457	-0.22%
2018/12/26	0	0.00	5	30.00	29.40	-5	401	-1.24%
2018/12/22	1	26.40	7	26.24	27.40	-6	195	-3.07%
2018/12/21	23	23.50	19	24.19	24.95	4	128	3.10%
2018/12/12	7	23.05	8	23.64	23.30	-1	101	-0.99%
2018/12/11	7	22.71	7	22.61	22.50	0	98	0.00%
2018/12/10	2	22.60	2	22.50	22.40	0	98	0.00%
2018/12/06	0	0.00	2	22.45	22.40	-2	98	-2.04%
2018/11/29	1	22.65	1	23.35	23.10	0	94	0.00%
2018/11/19	2	21.40	2	21.43	21.40	0	91	0.00%
2018/10/15	3	19.97	3	20.40	20.40	0	81	0.00%
2018/10/03	1	21.70	0	0.00	20.90	1	70	1.43%
2018/07/09	0	22.05	0	0.00	22.05	0	86	0.00%
2018/05/11	0	0.00	2	22.00	21.85	-2	250	-0.80%
2018/04/16	0	0.00	1	25.80	25.70	-1	239	-0.42%
2018/04/12	0.2	26.70	0	0.00	26.90	0.2	234	0.09%
2018/04/02	0	0.00	2	26.33	26.60	-2	214	-0.93%
2018/03/31	2	27.90	0	0.00	27.10	2	229	0.87%
2018/03/30	0	0.00	10	26.90	27.30	-10	207	-4.82%
2018/03/16	0	24.70	0	0.00	24.90	0	162	0.00%
2018/03/12	3	25.65	0	0.00	25.20	3	159	1.88%
2018/03/09	0	25.05	0	0.00	25.20	0	150	0.00%
2018/03/01	0	24.10	0	0.00	24.20	0	144	0.00%