力致 (3483)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	0.1	153.80	154.50	-0.1	1,515	-0.01%
2024/11/20	2	148.00	2.1	149.02	150.50	-0.1	1,534	-0.01%
2024/11/18	8.4	141.76	0	142.50	142.00	8.4	1,566	0.54%
2024/11/15	0	0.00	8	149.31	147.00	-8	1,569	-0.51%
2024/11/14	1.1	150.95	1.1	150.69	148.00	0.1	1,592	0.00%
2024/11/13	3.1	149.98	0	0.00	150.00	3.1	1,608	0.19%
2024/11/11	1	152.01	3	153.00	152.00	-2	1,633	-0.12%
2024/11/08	2	153.75	0.2	154.00	153.00	1.8	1,663	0.11%
2024/11/07	1	152.00	0	0.00	153.50	1	1,686	0.06%
2024/11/04	0	154.50	1	151.50	151.50	-1	1,788	-0.06%
2024/10/29	4.2	153.98	0	0.00	154.50	4.2	1,843	0.23%
2024/10/28	2.3	159.85	0.1	159.50	160.00	2.3	1,842	0.12%
2024/10/25	1	162.00	1	162.50	163.50	0	1,860	0.00%
2024/10/24	1.2	162.75	1	164.00	162.50	0.2	1,891	0.01%
2024/10/22	1	168.50	0	0.00	168.00	1	1,907	0.05%
2024/10/21	0	0.00	0.1	171.50	171.00	-0.1	1,983	-0.01%
2024/10/18	0	0.00	13	172.73	169.50	-13	2,011	-0.65%
2024/10/17	0	0.00	9	171.56	172.50	-9	2,018	-0.45%
2024/10/16	0	0.00	1	173.50	172.50	-1	2,036	-0.05%
2024/10/15	1	172.00	0	0.00	172.00	1	2,025	0.05%
2024/10/14	1	168.50	1	163.50	167.00	0	1,986	0.00%
2024/10/09	3	161.83	2.1	163.40	160.00	0.9	2,019	0.05%
2024/10/08	4	168.13	1	167.50	167.50	3	2,036	0.15%
2024/10/07	19	170.00	18	171.31	170.00	1	2,089	0.05%
2024/09/30	0	0.00	1	172.50	169.50	-1	2,275	-0.04%
2024/09/27	34.1	175.86	31	177.15	175.00	3.1	2,318	0.13%
2024/09/26	4.2	171.10	9.3	175.99	177.50	-5.1	2,284	-0.22%
2024/09/24	11.1	159.95	0	0.00	160.00	11.1	2,396	0.46%
2024/09/20	0.1	164.50	0	0.00	165.00	0.1	2,742	0.00%
2024/09/13	1	165.00	0	0.00	165.00	1	3,921	0.03%
2024/09/12	0	0.00	0.1	167.00	163.50	-0.1	4,012	0.00%
2024/09/06	0	0.00	0.1	160.50	161.00	-0.1	4,330	0.00%
2024/09/04	1.2	159.46	0	0.00	157.50	1.2	4,463	0.03%
2024/09/03	1.2	169.30	0	0.00	166.00	1.2	4,543	0.03%
2024/09/02	2.2	167.89	0	0.00	167.50	2.2	4,707	0.05%
2024/08/30	1	171.50	3	173.33	172.50	-2	4,923	-0.04%
2024/08/29	0	0.00	2	169.75	171.50	-2	5,028	-0.04%
2024/08/28	5	171.20	0	0.00	169.00	5	5,143	0.10%
2024/08/27	17	172.44	19	169.79	173.00	-2	5,276	-0.04%
2024/08/26	5	170.70	0	0.00	170.00	5	5,514	0.09%
2024/08/23	0	0.00	22	163.70	167.50	-22	5,955	-0.37%
2024/08/22	1	171.50	2	166.75	163.50	-1	6,125	-0.02%
2024/08/20	0	0.00	3	169.67	168.50	-3	6,386	-0.05%
2024/08/19	0	0.00	1	165.50	165.50	-1	6,672	-0.01%
2024/08/16	1	162.00	3	163.83	164.50	-2	7,060	-0.03%
2024/08/13	1	151.50	0	0.00	151.00	1	7,683	0.01%
2024/08/12	0	0.00	2	151.50	151.50	-2	7,709	-0.03%
2024/08/08	1	143.00	0.6	143.33	142.50	0.4	7,729	0.01%
2024/08/07	0	0.00	2.2	138.93	145.00	-2.2	7,829	-0.03%
2024/08/06	29.2	140.30	2	140.00	138.50	27.2	7,832	0.35%
2024/08/05	4	145.88	0	0.00	144.50	4	7,788	0.05%
2024/08/02	1	162.00	2	161.50	160.50	-1	7,830	-0.01%
2024/07/30	0	0.00	6	162.08	165.50	-6	7,897	-0.08%
2024/07/29	3	164.00	6	166.00	161.00	-3	7,967	-0.04%
2024/07/26	1	162.50	2	166.50	170.00	-1	8,112	-0.01%
2024/07/23	17	175.09	0	0.00	172.50	17	8,243	0.21%
2024/07/22	11	174.77	22	182.92	171.50	-11	8,309	-0.13%
2024/07/19	1	187.00	5	186.40	185.50	-4	8,245	-0.05%
2024/07/18	6	186.75	0	0.00	188.00	6	8,253	0.07%
2024/07/17	0	0.00	2	193.50	192.50	-2	8,227	-0.02%
2024/07/16	3	188.17	0	0.00	187.50	3	8,218	0.04%
2024/07/15	2	187.50	2	188.00	187.50	0	8,239	0.00%
2024/07/12	51	190.29	2	190.50	190.00	49	8,236	0.59%
2024/07/11	47.1	193.15	44	194.93	192.00	3.1	8,228	0.04%
2024/07/10	14	196.75	49	189.66	196.50	-35	8,212	-0.43%
2024/07/09	8	189.69	10	188.75	191.00	-2	8,164	-0.02%
2024/07/08	1	190.50	5	189.92	188.00	-4	8,102	-0.05%
2024/07/05	1	197.50	5	197.60	195.00	-4	8,035	-0.05%
2024/07/04	10.2	195.10	1	196.00	198.00	9.2	7,984	0.12%
2024/07/03	12	198.38	1	198.50	193.50	11	7,899	0.14%
2024/07/02	4	196.50	6	195.75	197.00	-2	7,843	-0.03%
2024/07/01	4	201.00	35	201.96	199.50	-31	7,759	-0.40%
2024/06/28	9	203.78	8	201.13	202.00	1	7,686	0.01%
2024/06/27	29	209.74	25	204.49	204.00	4	7,543	0.05%
2024/06/26	50	209.14	36	205.82	206.50	14	7,360	0.19%
2024/06/25	22.7	207.54	24	207.21	209.00	-1.3	7,220	-0.02%
2024/06/24	18	215.42	174.1	213.96	212.00	-156.1	7,025	-2.22%	大賣/鉅額交易
2024/06/21	91.1	226.09	59	225.86	228.50	32.1	6,833	0.47%
2024/06/20	128	207.72	69	203.49	213.00	59	6,444	0.92%	大買/
2024/06/19	34	194.57	3	193.17	194.00	31	6,184	0.50%
2024/06/18	46.6	200.00	7	196.93	194.00	39.6	6,127	0.65%
2024/06/17	6	192.00	16	193.91	194.00	-10	6,047	-0.17%
2024/06/14	45	194.84	41	198.80	195.00	4	6,022	0.07%
2024/06/13	0	0.00	2	194.75	197.50	-2	5,974	-0.03%
2024/06/12	5.1	185.49	1	185.00	186.50	4.1	5,898	0.07%
2024/06/11	12	185.00	3	190.00	186.00	9	5,934	0.15%
2024/06/07	11	194.77	0	0.00	192.50	11	5,894	0.19%
2024/06/06	7	192.86	58.1	192.69	196.00	-51.1	5,849	-0.87%
2024/06/05	12	190.79	11.1	190.63	187.50	0.9	5,747	0.02%
2024/06/04	2	204.75	49	205.11	205.00	-47	5,605	-0.84%
2024/06/03	6	206.75	10	207.90	208.00	-4	5,581	-0.07%
2024/05/31	3	208.17	24.8	208.49	207.00	-21.8	5,713	-0.38%
2024/05/30	13.2	203.20	12	200.92	203.50	1.2	5,595	0.02%
2024/05/29	19.1	199.28	40	201.00	198.00	-20.9	5,389	-0.39%
2024/05/28	14	189.39	2	193.00	188.50	12	4,973	0.24%
2024/05/27	6.1	188.66	3	188.00	187.00	3.1	4,878	0.06%
2024/05/24	8.1	188.96	2	190.00	188.50	6.1	4,800	0.13%
2024/05/23	131	190.71	9	190.39	186.00	122	4,666	2.61%	大買/鉅額交易
2024/05/22	14	186.64	89	181.92	187.50	-75	4,434	-1.69%
2024/05/21	52	177.20	36	175.53	179.50	16	4,132	0.39%
2024/05/20	58	175.53	43	173.84	174.00	15	3,948	0.38%
2024/05/17	61	168.66	4	169.63	170.00	57	3,739	1.52%
2024/05/16	1	160.50	6	160.92	160.50	-5	3,660	-0.14%
2024/05/15	1.2	164.17	0	0.00	162.00	1.2	3,779	0.03%
2024/05/14	2	162.50	1	161.50	163.00	1	3,969	0.03%
2024/05/13	2	167.00	1	166.00	164.00	1	4,260	0.02%
2024/05/10	2	160.00	1	159.00	163.00	1	4,394	0.02%
2024/05/09	3	164.00	3	161.50	162.00	0	4,418	0.00%
2024/05/08	2	164.50	0	0.00	165.50	2	4,402	0.05%
2024/05/07	4	159.63	0	0.00	161.00	4	4,473	0.09%
2024/05/06	1	161.50	1	162.00	158.00	0	4,500	0.00%
2024/05/03	3	162.33	1.1	160.68	160.50	1.9	4,519	0.04%
2024/05/02	33	162.97	83.1	163.68	163.00	-50.1	4,535	-1.10%
2024/04/30	42.1	164.10	39.1	161.61	166.50	3	4,657	0.06%
2024/04/29	24.2	159.33	8.2	159.52	160.00	16	4,554	0.35%
2024/04/26	50	157.00	1	152.50	154.00	49	4,509	1.09%
2024/04/25	0	0.00	5	146.40	145.00	-5	4,466	-0.11%
2024/04/24	2	145.00	2	146.50	147.50	0	4,483	0.00%
2024/04/22	1	140.50	2	142.25	138.00	-1	4,521	-0.02%
2024/04/19	2	132.25	1	138.00	140.50	1	4,527	0.02%
2024/04/18	2	138.75	1	136.50	138.50	1	4,510	0.02%
2024/04/17	0.1	138.00	0	0.00	137.00	0.1	4,522	0.00%
2024/04/16	0.3	135.74	0	0.00	135.00	0.3	4,523	0.01%
2024/04/15	1	145.50	0	0.00	144.50	1	4,502	0.02%
2024/04/11	0	0.00	1	145.00	146.00	-1	4,536	-0.02%
2024/04/09	1	149.50	1	148.50	149.00	0	4,649	0.00%
2024/04/03	0	0.00	1	152.00	152.50	-1	4,757	-0.02%
2024/04/02	1	148.50	2	149.50	150.00	-1	4,921	-0.02%
2024/04/01	0	0.00	0	153.50	153.00	0	5,034	0.00%
2024/03/29	0.1	155.00	0	0.00	153.00	0.1	5,043	0.00%
2024/03/26	0	0.00	1	158.00	157.50	-1	5,105	-0.02%
2024/03/21	0	0.00	1	153.50	153.00	-1	5,037	-0.02%
2024/03/14	3	147.50	1	146.00	145.00	2	5,034	0.04%
2024/03/13	1.2	152.09	0	0.00	151.50	1.2	4,992	0.02%
2024/03/11	0	0.00	4	157.50	154.50	-4	4,970	-0.08%
2024/03/08	3	161.00	1.1	162.53	157.50	1.9	4,947	0.04%
2024/03/07	5	166.10	3	166.33	164.00	2	4,979	0.04%
2024/03/06	7	174.71	2	176.75	168.00	5	4,946	0.10%
2024/03/05	0	0.00	2	172.50	171.50	-2	4,725	-0.04%
2024/03/04	3	170.33	4	171.75	169.00	-1	4,744	-0.02%
2024/03/01	2	171.75	0	0.00	170.50	2	4,736	0.04%
2024/02/29	1	165.50	5	170.60	171.50	-4	4,729	-0.08%
2024/02/27	3	164.67	0	0.00	167.00	3	4,754	0.06%
2024/02/26	0	0.00	1	163.50	164.50	-1	5,015	-0.02%
2024/02/23	4.8	166.92	2.2	168.95	165.00	2.6	5,335	0.05%
2024/02/22	2	167.75	3.4	169.32	170.00	-1.4	5,731	-0.02%
2024/02/21	1	173.50	0	0.00	169.50	1	5,855	0.02%
2024/02/20	0	0.00	3	169.33	171.50	-3	5,895	-0.05%
2024/02/19	2	174.25	1.1	171.51	170.50	1	5,869	0.02%
2024/02/16	3	176.34	5	176.90	176.00	-2	5,848	-0.03%
2024/02/15	12	178.63	17	176.32	182.50	-5	5,754	-0.09%
2024/02/05	24	174.87	26.1	175.22	166.00	-2	5,645	-0.04%
2024/02/02	10	171.70	3	173.00	172.00	7	5,433	0.13%
2024/02/01	0.2	163.50	1	163.00	164.00	-0.8	5,413	-0.01%
2024/01/31	2	164.50	0	0.00	163.00	2	5,470	0.04%
2024/01/30	2	165.50	3.1	166.29	165.00	-1.1	5,479	-0.02%
2024/01/29	0	162.00	3	161.00	161.50	-3	5,422	-0.06%
2024/01/26	1	157.01	1	158.50	156.50	0	5,442	0.00%
2024/01/25	1.1	164.46	1	164.50	162.50	0.1	5,474	0.00%
2024/01/24	32.2	167.99	35	167.66	165.00	-2.9	5,440	-0.05%
2024/01/23	1	162.50	0	0.00	161.50	1	5,266	0.02%
2024/01/22	0	163.50	1	161.00	163.50	-1	5,216	-0.02%
2024/01/19	1	159.50	3	158.00	156.00	-2	5,153	-0.04%
2024/01/18	9	160.17	0	0.00	159.50	9	5,124	0.18%
2024/01/17	0	0.00	2	160.25	158.00	-2	5,142	-0.04%
2024/01/16	0	0.00	1	158.50	161.00	-1	5,166	-0.02%
2024/01/15	2	157.50	0	0.00	157.50	2	5,209	0.04%
2024/01/11	1	151.00	2	152.00	153.00	-1	5,283	-0.02%
2024/01/05	0	0.00	2	156.50	157.00	-2	5,926	-0.03%
2024/01/03	4	163.63	4	162.13	163.50	0	6,308	0.00%
2024/01/02	2	161.00	2	160.50	162.00	0	6,414	0.00%
2023/12/29	2	162.00	2	160.00	162.50	0	6,419	0.00%
2023/12/28	4	162.13	0	0.00	160.50	4	6,370	0.06%
2023/12/27	1	159.00	3	160.67	159.00	-2	6,234	-0.03%
2023/12/26	0	0.00	1	151.00	152.50	-1	6,193	-0.02%
2023/12/25	23	150.50	23	152.85	150.00	0	6,214	0.00%
2023/12/22	8	154.31	6	154.17	152.00	2	6,234	0.03%
2023/12/21	0	0.00	1	149.50	151.00	-1	6,247	-0.02%
2023/12/20	19	152.50	19	151.39	152.00	0	6,256	0.00%
2023/12/19	0	0.00	1	149.50	150.50	-1	6,254	-0.02%
2023/12/15	0	0.00	1	151.50	149.00	-1	6,331	-0.02%
2023/12/14	0	0.00	0	150.00	151.50	0	6,347	0.00%
2023/12/13	0	0.00	0.1	149.00	148.50	-0.1	6,343	0.00%
2023/12/12	0	0.00	2.1	150.74	149.00	-2.1	6,376	-0.03%
2023/12/11	0	0.00	7	149.93	150.50	-7	6,421	-0.11%
2023/12/08	1.1	154.64	0	0.00	155.00	1.1	6,413	0.02%
2023/12/07	4	152.88	4	152.63	152.50	0	6,428	0.00%
2023/12/06	3	160.00	3	159.50	159.00	0	6,474	0.00%
2023/12/05	1	159.50	2.5	157.50	158.00	-1.5	6,813	-0.02%
2023/12/04	36	158.93	35	166.39	158.50	1	6,836	0.01%
2023/12/01	24.2	165.38	4	164.63	165.50	20.2	6,804	0.30%
2023/11/30	4.1	159.74	0	0.00	160.00	4.1	6,874	0.06%
2023/11/29	3.2	161.50	22.1	161.48	161.00	-18.9	6,901	-0.27%
2023/11/28	1	161.50	0	0.00	162.50	1	6,876	0.01%
2023/11/27	2	158.75	1	159.00	158.50	1	6,860	0.01%
2023/11/24	6	161.74	7	162.00	159.00	-1	6,864	-0.01%
2023/11/23	5	166.99	10	171.75	162.50	-5	6,816	-0.07%
2023/11/22	81	174.36	91.3	166.33	176.00	-10.3	6,667	-0.15%
2023/11/21	79.1	164.28	79	160.15	167.00	0.1	6,469	0.00%
2023/11/20	10	150.60	3.2	155.58	155.00	6.8	6,280	0.11%
2023/11/17	10.1	149.08	11	146.27	146.50	-0.9	6,331	-0.01%
2023/11/16	2.1	146.05	3	146.83	146.00	-0.9	6,503	-0.01%
2023/11/15	0	0.00	0.1	147.50	145.00	-0.1	6,902	0.00%
2023/11/14	1	144.50	0.3	145.33	145.00	0.7	7,084	0.01%
2023/11/13	3.2	142.37	3	143.33	145.00	0.2	7,386	0.00%
2023/11/10	3	144.00	4	143.25	143.00	-1	7,681	-0.01%
2023/11/09	47	152.19	44	150.64	151.50	3	7,907	0.04%
2023/11/08	1	150.00	32.1	151.77	150.00	-31.1	8,067	-0.39%
2023/11/07	0	0.00	3	147.00	148.00	-3	8,241	-0.04%
2023/11/03	7	147.56	6.1	147.47	147.00	1	9,663	0.01%
2023/11/02	0	140.50	1	145.00	146.00	-1	9,627	-0.01%
2023/11/01	0	0.00	1	136.00	136.00	-1	9,576	-0.01%
2023/10/31	2	133.50	1	133.00	132.00	1	9,595	0.01%
2023/10/30	0	0.00	2	140.00	141.00	-2	9,587	-0.02%
2023/10/27	2	138.80	0	0.00	136.50	2	9,593	0.02%
2023/10/25	0	0.00	0.1	139.00	143.00	-0.1	9,617	0.00%
2023/10/24	1	135.50	1	138.00	138.00	0	9,593	0.00%
2023/10/23	12	140.34	6	142.83	137.50	6	9,575	0.06%
2023/10/20	82	143.75	2.1	142.53	143.50	79.9	9,546	0.84%
2023/10/19	6	145.24	4	142.63	145.50	2	9,627	0.02%
2023/10/18	2	146.50	2	146.75	147.00	0	9,612	0.00%
2023/10/17	55.1	147.82	104	152.07	148.50	-48.9	9,610	-0.51%	大賣/
2023/10/16	11	155.00	5	154.60	153.50	6	9,779	0.06%
2023/10/13	8	155.44	14	153.29	153.00	-6	10,092	-0.06%
2023/10/12	45	154.23	76	147.61	154.00	-31	9,938	-0.31%
2023/10/11	9.1	145.61	28	147.13	144.00	-18.9	9,730	-0.19%
2023/10/06	8	141.69	10	142.10	141.00	-2	9,612	-0.02%
2023/10/05	2	139.00	2	141.00	139.50	0	9,489	0.00%
2023/10/03	0	0.00	5	137.50	135.00	-5	9,490	-0.05%
2023/10/02	8	140.00	23.1	140.46	139.00	-15.1	9,503	-0.16%
2023/09/28	2	135.50	2	135.75	137.00	0	9,489	0.00%
2023/09/27	1	134.00	2	132.00	134.50	-1	9,522	-0.01%
2023/09/26	1	135.50	0	0.00	130.50	1	9,589	0.01%
2023/09/25	0.1	133.08	0	0.00	134.00	0.1	9,676	0.00%
2023/09/22	0	0.00	1	127.50	132.00	-1	9,805	-0.01%
2023/09/21	10	126.35	14	123.43	129.00	-4	9,794	-0.04%
2023/09/20	1	133.50	0	0.00	131.50	1	9,702	0.01%
2023/09/15	0	138.50	2	139.50	138.00	-2	10,086	-0.02%
2023/09/14	52	138.89	6	137.17	139.50	46	10,040	0.46%
2023/09/13	40	132.71	37	133.93	133.00	3	9,987	0.03%
2023/09/12	3	135.00	0	0.00	135.00	3	9,979	0.03%
2023/09/11	31	136.97	60	139.78	133.50	-29	10,056	-0.29%
2023/09/08	91	142.94	85	146.97	142.00	6	9,998	0.06%
2023/09/07	29	140.33	24.3	142.07	142.50	4.7	9,677	0.05%
2023/09/06	31	142.65	31	143.85	142.50	0	9,656	0.00%
2023/09/05	3.4	143.04	2	140.75	143.50	1.4	9,646	0.01%
2023/09/04	2	135.00	2	137.00	137.50	0	9,586	0.00%
2023/09/01	0	0.00	1	132.50	132.50	-1	9,721	-0.01%
2023/08/31	1	135.00	1	133.50	136.00	0	9,819	0.00%
2023/08/30	2	136.50	2	135.50	135.00	0	9,962	0.00%
2023/08/29	8	131.88	3	134.00	134.00	5	9,925	0.05%
2023/08/28	91	131.70	1,089.1	135.45	133.00	-998.1	9,872	-10.11%	大賣/鉅額交易
2023/08/25	15	138.87	4	140.00	140.00	11	9,703	0.11%
2023/08/24	59.1	141.28	732	144.74	140.00	-672.9	9,554	-7.04%	大賣/鉅額交易
2023/08/23	158	147.69	347	145.40	144.00	-189	9,286	-2.04%	大買/大賣/鉅額交易
2023/08/22	372	151.41	157.2	151.51	150.50	214.8	9,063	2.37%	大買/大賣/鉅額交易
2023/08/21	303	151.87	311	145.87	152.00	-8	8,852	-0.09%	大買/大賣/
2023/08/18	22	143.89	28	145.23	143.00	-6	8,423	-0.07%
2023/08/17	173	146.33	69.1	145.31	146.00	103.9	8,180	1.27%	大買/鉅額交易
2023/08/16	117	141.31	10	142.10	145.00	107	7,821	1.37%	大買/鉅額交易
2023/08/15	372	137.80	166	134.02	136.00	206	7,426	2.77%	大買/大賣/鉅額交易
2023/08/14	555	137.81	1,828.1	133.93	132.50	-1,273.1	7,093	-17.95%	大買/大賣/鉅額交易
2023/08/11	42	152.12	88	155.58	146.50	-46	6,715	-0.69%
2023/08/10	689	154.63	161.2	149.91	162.50	527.8	6,461	8.17%	大買/大賣/鉅額交易
2023/08/09	696.2	152.73	30	153.13	158.00	666.2	5,326	12.51%	大買/鉅額交易
2023/08/08	9	143.22	1.2	144.46	144.00	7.8	4,987	0.16%
2023/08/07	3	142.00	0	0.00	148.50	3	5,010	0.06%
2023/08/04	8	131.00	6	134.83	143.50	2	5,066	0.04%
2023/08/02	32	144.39	2	135.00	131.50	30	5,406	0.55%
2023/08/01	0	0.00	4	149.00	146.00	-4	5,476	-0.07%
2023/07/28	0	0.00	3	154.00	164.00	-3	5,450	-0.06%
2023/07/27	0	0.00	1	150.50	149.50	-1	5,415	-0.02%
2023/07/26	4	145.63	0	0.00	145.00	4	5,375	0.07%
2023/07/25	0	0.00	21	151.57	147.50	-21	5,327	-0.39%
2023/07/24	31	164.37	3	165.17	158.00	28	5,275	0.53%
2023/07/21	29	150.00	6.1	147.53	151.50	23	5,155	0.45%
2023/07/20	28	135.45	7	134.36	138.00	21	5,098	0.41%
2023/07/19	238	133.80	31.1	132.17	133.00	207	5,039	4.11%	大買/鉅額交易
2023/07/18	630	126.90	72	123.32	126.50	558	4,709	11.85%	大買/鉅額交易
2023/07/17	191	119.50	7	119.86	120.00	184	4,198	4.38%	大買/鉅額交易
2023/07/14	310	109.50	2	109.50	109.50	308	4,123	7.47%	大買/鉅額交易
2023/07/13	36	99.90	1	99.90	99.90	35	4,072	0.86%
2023/07/12	0	0.00	1	92.40	90.90	-1	3,998	-0.03%
2023/07/11	0	0.00	1	90.20	90.50	-1	3,940	-0.03%
2023/07/07	1	88.00	1	87.50	87.50	0	3,883	0.00%
2023/07/06	28	90.02	30	92.14	90.00	-2	3,837	-0.05%
2023/07/05	3	91.40	2.2	91.92	93.00	0.8	3,774	0.02%
2023/07/04	6	91.17	11	91.18	91.00	-5	3,712	-0.13%
2023/07/03	7	92.36	2	92.25	91.10	5	3,614	0.14%
2023/06/30	2	88.75	2.1	88.88	88.30	-0.1	3,438	0.00%
2023/06/29	0	0.00	0	84.00	83.60	0	3,408	0.00%
2023/06/28	1	82.80	1	83.00	82.20	0	3,432	0.00%
2023/06/27	11	85.01	11	86.69	80.80	0	3,425	0.00%
2023/06/26	16	87.43	16	88.31	87.40	0	3,399	0.00%
2023/06/21	2	85.60	12.1	88.07	88.30	-10.1	3,312	-0.30%
2023/06/20	2	80.50	0	0.00	80.80	2	3,175	0.06%
2023/06/16	10	80.50	15	81.11	80.30	-5	3,199	-0.16%
2023/06/15	8	83.96	4	83.50	83.50	4	3,147	0.13%
2023/06/14	0	0.00	13	83.01	82.20	-13	3,022	-0.43%
2023/06/13	46	81.56	45	81.78	81.10	1	2,972	0.03%
2023/06/12	2	80.20	3	80.70	80.60	-1	2,919	-0.03%
2023/06/09	13	80.40	7	79.96	80.20	6	2,873	0.21%
2023/06/08	13	82.50	2	83.05	81.50	11	2,795	0.39%
2023/06/07	17	81.37	15	81.22	83.80	2	2,707	0.07%
2023/06/06	2	77.20	1	75.50	77.50	1	2,512	0.04%
2023/06/05	9	76.03	11	77.67	78.40	-2	2,373	-0.08%
2023/05/31	0	0.00	6	72.27	72.10	-6	2,175	-0.28%
2023/05/30	13	73.22	2	73.10	73.20	11	2,165	0.51%
2023/05/29	1	73.30	0	0.00	73.50	1	2,155	0.05%
2023/05/26	5	73.10	72.8	73.94	72.70	-67.8	2,141	-3.16%
2023/05/25	18	75.40	7	75.14	75.00	11	2,093	0.53%
2023/05/23	5	72.00	0	0.00	72.30	5	1,996	0.25%
2023/05/18	0	0.00	1	73.00	72.20	-1	2,040	-0.05%
2023/05/17	25	72.49	24	72.63	72.30	1	2,036	0.05%
2023/05/15	0	0.00	10	71.00	70.00	-10	1,994	-0.50%
2023/05/12	10	72.20	5	72.76	72.30	5	1,982	0.25%
2023/05/11	0	0.00	1	74.00	73.60	-1	1,944	-0.05%
2023/05/10	3	77.50	3.1	78.62	77.00	-0.1	1,880	0.00%
2023/05/09	6.1	79.21	6	79.07	79.10	0.1	1,782	0.00%
2023/05/08	1	73.40	0	0.00	77.30	1	1,391	0.07%
2023/05/04	5	70.20	1	70.00	69.80	4	1,263	0.32%
2023/04/27	0	0.00	5	66.30	68.50	-5	1,273	-0.39%
2023/04/25	1	68.20	1	65.50	65.60	0	1,255	0.00%
2023/04/20	0	0.00	0	72.00	71.50	0	1,199	0.00%
2023/04/18	1	72.00	0	0.00	70.40	1	1,131	0.08%
2023/04/17	1	72.20	0	0.00	72.30	1	1,121	0.09%
2023/04/14	0	0.00	3	70.50	70.30	-3	1,106	-0.27%
2023/04/13	1	71.00	1	71.60	70.60	0	1,100	0.00%
2023/04/10	0	70.80	2	71.40	71.60	-2	1,054	-0.19%
2023/04/07	12	70.97	10	71.49	70.50	2	1,032	0.19%
2023/04/06	0	0.00	11	71.25	71.10	-11	1,018	-1.08%
2023/03/31	0	0.00	1	73.00	71.70	-1	1,008	-0.10%
2023/03/30	1	73.40	1	73.30	72.60	0	984	0.00%
2023/03/29	1	72.30	0	0.00	71.50	1	859	0.12%
2023/03/27	12	69.71	1	70.20	70.10	11	779	1.41%
2023/03/24	3	69.73	5	69.90	70.00	-2	711	-0.28%
2023/03/23	8	70.76	3	70.67	71.00	5	686	0.73%
2023/03/22	2	66.40	2	67.05	68.80	0	548	0.00%
2023/03/08	0	0.00	1	63.90	64.00	-1	569	-0.18%
2023/02/24	0	0.00	1	63.50	62.60	-1	546	-0.18%
2023/02/20	0	0.00	0.3	64.40	64.20	-0.3	574	-0.05%
2023/02/17	5	64.60	0.6	63.60	64.40	4.4	569	0.77%
2023/02/16	1.1	64.11	40	63.90	64.30	-38.9	554	-7.02%
2023/02/14	0.1	60.97	0	0.00	60.80	0.1	509	0.02%
2023/02/13	0.1	59.53	0	0.00	59.40	0.1	504	0.02%
2023/02/10	0.1	60.50	1	60.70	60.20	-0.9	505	-0.18%
2023/02/09	0.2	60.10	0	0.00	61.70	0.2	493	0.04%
2023/02/08	0.1	59.50	0	0.00	59.20	0.1	474	0.03%
2023/02/07	7	59.20	7	59.44	59.40	0	479	0.00%
2023/02/06	1.1	60.10	5	60.20	59.20	-3.9	478	-0.81%
2023/02/03	5	59.42	5	59.44	59.40	0	473	0.00%
2023/02/02	2	58.75	0	0.00	58.80	2	462	0.43%
2023/02/01	0	0.00	2	57.05	59.60	-2	439	-0.45%
2023/01/31	0	0.00	1	55.90	56.10	-1	421	-0.24%
2023/01/12	1	53.10	0	0.00	52.90	1	412	0.24%
2023/01/10	0	0.00	1	54.20	53.50	-1	411	-0.24%
2022/12/30	1	52.90	0	0.00	52.40	1	427	0.23%
2022/12/29	0	0.00	1	52.20	53.10	-1	427	-0.23%
2022/12/21	0	53.50	0	0.00	53.20	0	437	0.00%
2022/12/15	1	56.70	0	0.00	56.70	1	449	0.22%
2022/12/12	0	0.00	1	55.70	55.90	-1	448	-0.22%
2022/12/09	8	56.29	1	56.10	56.30	7	447	1.56%
2022/12/08	15	57.99	15	57.69	58.10	0	438	0.00%
2022/12/07	4	57.65	9	59.16	57.60	-5	433	-1.15%
2022/12/06	7	59.33	6	59.33	59.40	1	416	0.24%
2022/12/05	10	58.88	11	59.33	59.40	-1	399	-0.25%
2022/12/02	4	58.25	3	57.63	58.30	1	376	0.27%
2022/12/01	0	0.00	8	56.75	57.50	-8	357	-2.24%
2022/11/28	0	0.00	0.1	53.60	53.90	-0.1	325	-0.02%
2022/11/25	2	54.10	0	0.00	52.80	2	325	0.61%
2022/11/24	0	0.00	1	54.50	54.00	-1	324	-0.31%
2022/11/21	10	53.46	5	54.18	53.40	5	320	1.56%
2022/11/18	8	53.91	7	55.24	53.80	1	317	0.32%
2022/11/17	1	55.10	0	0.00	54.40	1	311	0.32%
2022/11/10	0	0.00	1	52.90	51.00	-1	276	-0.36%
2022/11/09	0	0.00	5	50.32	52.30	-5	258	-1.94%
2022/11/03	2	47.53	0	0.00	47.55	2	260	0.77%
2022/10/31	0	0.00	2	43.95	45.70	-2	255	-0.78%
2022/10/12	1	46.85	0	0.00	46.85	1	271	0.37%
2022/10/07	1	50.20	0	0.00	49.70	1	270	0.37%
2022/10/05	1	50.80	0	0.00	49.70	1	272	0.37%
2022/09/27	1	49.80	0	0.00	50.70	1	285	0.35%
2022/09/23	1	54.60	0	0.00	54.50	1	291	0.34%
2022/09/12	0	0.00	1	59.80	59.50	-1	331	-0.30%
2022/09/07	5	57.40	0	0.00	57.30	5	349	1.43%
2022/09/06	1	58.70	0	0.00	57.20	1	354	0.28%
2022/09/01	20	61.10	0	0.00	60.80	20	360	5.55%
2022/08/31	0	0.00	1	62.30	62.10	-1	361	-0.28%
2022/08/29	1	60.80	0	0.00	60.90	1	369	0.27%
2022/08/26	0	0.00	1	63.10	63.00	-1	368	-0.27%
2022/08/24	0	0.00	3	61.53	61.70	-3	374	-0.80%
2022/08/23	2	61.55	1	61.20	61.10	1	377	0.26%
2022/08/16	0	0.00	1	62.70	61.70	-1	390	-0.26%
2022/08/15	0	0.00	1	61.40	62.00	-1	399	-0.25%
2022/08/11	1	59.60	0	0.00	59.60	1	408	0.24%
2022/08/03	5	56.20	0	0.00	56.00	5	422	1.18%
2022/08/02	5	56.50	1	56.50	56.50	4	430	0.93%
2022/07/29	1	58.20	1	58.00	58.30	0	433	0.00%
2022/07/28	1	58.80	1	57.60	57.10	0	440	0.00%
2022/07/26	0	0.00	1	57.30	57.20	-1	445	-0.22%
2022/07/22	2	59.05	0	0.00	58.00	2	451	0.44%
2022/07/21	0	0.00	3	61.97	63.00	-3	455	-0.66%
2022/07/20	2	61.15	1	61.00	60.70	1	455	0.22%
2022/07/19	1	59.50	0	0.00	59.80	1	459	0.22%
2022/07/18	1	59.10	1	59.30	59.10	0	478	0.00%
2022/07/15	1	58.00	0	0.00	58.50	1	480	0.21%
2022/07/13	2	57.65	0	0.00	57.10	2	489	0.41%
2022/07/08	0	0.00	1	59.80	60.70	-1	521	-0.19%
2022/07/07	1	56.20	1	56.20	58.80	0	531	0.00%
2022/07/01	1	58.40	4	60.43	55.60	-3	666	-0.45%
2022/06/30	1	61.70	0	0.00	61.10	1	705	0.14%
2022/06/27	0	0.00	1	66.90	67.00	-1	883	-0.11%
2022/06/24	1	62.80	1	63.70	63.20	0	898	0.00%
2022/06/22	2	66.05	6	64.88	64.10	-4	889	-0.45%
2022/06/21	0	0.00	1	66.40	67.20	-1	892	-0.11%
2022/06/20	1	65.40	0	0.00	65.30	1	907	0.11%
2022/06/16	1	74.30	1	73.50	71.10	0	905	0.00%
2022/06/15	0	0.00	1	73.80	72.80	-1	901	-0.11%
2022/06/10	1	74.30	1	74.30	74.50	0	909	0.00%
2022/06/09	1	74.80	2	74.35	74.20	-1	909	-0.11%
2022/06/06	1	73.70	1	73.90	73.60	0	924	0.00%
2022/06/02	1	73.60	1	73.50	73.70	0	935	0.00%
2022/06/01	1	73.20	1	72.80	73.50	0	948	0.00%
2022/05/31	1	72.20	6	72.52	72.50	-5	947	-0.53%
2022/05/30	1	72.30	2	72.35	72.30	-1	945	-0.11%
2022/05/27	0	0.00	2	71.25	70.50	-2	947	-0.21%
2022/05/26	1	70.20	0	0.00	69.20	1	947	0.11%
2022/05/24	2	70.30	0	0.00	70.20	2	965	0.21%
2022/05/23	4	72.58	0	0.00	72.00	4	972	0.41%
2022/05/20	1	71.00	2	71.90	73.20	-1	985	-0.10%
2022/05/19	1	70.30	1	71.10	71.00	0	984	0.00%
2022/05/18	2	71.45	4	71.88	72.20	-2	988	-0.20%
2022/05/17	1	69.80	0	0.00	69.80	1	1,015	0.10%
2022/05/13	1	68.90	0	0.00	69.00	1	1,023	0.10%
2022/05/12	1	70.50	1	70.40	70.00	0	1,022	0.00%
2022/05/09	1	71.30	0	0.00	70.80	1	1,059	0.09%
2022/05/05	1	75.00	1	76.30	74.70	0	1,102	0.00%
2022/05/04	1	72.80	2	73.25	74.10	-1	1,107	-0.09%
2022/05/03	1	71.80	0	0.00	71.80	1	1,116	0.09%
2022/04/29	0	73.30	0	0.00	72.80	0	1,130	0.00%
2022/04/27	2	71.15	2	71.75	73.00	0	1,153	0.00%
2022/04/25	10	75.20	0	0.00	74.90	10	1,157	0.86%
2022/04/22	1	77.10	0	0.00	77.00	1	1,165	0.09%
2022/04/20	1	78.80	0	0.00	79.00	1	1,182	0.08%
2022/04/15	0	80.97	1	81.00	80.10	-1	1,240	-0.08%
2022/04/13	1	83.60	1	84.20	83.40	0	1,257	0.00%
2022/04/11	1	86.60	2	85.00	83.10	-1	1,252	-0.08%
2022/04/08	2	88.00	1	87.80	87.30	1	1,213	0.08%
2022/04/07	8	88.38	4	87.00	86.40	4	1,193	0.34%
2022/04/06	0	0.00	2.1	89.00	88.90	-2.1	1,156	-0.18%
2022/04/01	10	87.66	10	88.43	89.30	0	1,112	0.00%
2022/03/31	0	0.00	2	85.25	86.50	-2	1,038	-0.19%
2022/03/30	7	82.93	2	83.25	82.90	5	1,003	0.50%
2022/03/29	0	0.00	23	79.75	81.30	-23	1,059	-2.17%
2022/03/28	0	0.00	10	77.51	77.50	-10	1,117	-0.89%
2022/03/25	1	78.30	1	78.10	77.80	0	1,141	0.00%
2022/03/24	1	78.30	1	78.40	78.10	0	1,159	0.00%
2022/03/23	1	79.30	2	79.30	79.20	-1	1,189	-0.08%
2022/03/22	1	78.40	2	78.25	78.20	-1	1,205	-0.08%
2022/03/17	0	0.00	1	76.60	76.30	-1	1,319	-0.08%
2022/03/16	1	73.80	0	0.00	74.30	1	1,379	0.07%
2022/03/15	0	0.00	2	74.10	74.30	-2	1,485	-0.13%
2022/03/14	5	75.24	0	0.00	75.10	5	1,527	0.33%
2022/03/09	0	0.00	1	75.90	75.00	-1	1,908	-0.05%
2022/03/08	1	73.90	0	0.00	74.40	1	2,088	0.05%
2022/03/07	31	76.38	0	0.00	75.80	31	2,543	1.22%
2022/03/04	1	79.50	0	0.00	79.50	1	2,806	0.04%
2022/02/24	0	78.90	9	81.14	79.20	-9	3,294	-0.27%
2022/02/23	6	83.40	1	82.70	82.80	5	3,442	0.15%
2022/02/22	4	82.68	8	85.20	81.70	-4	3,734	-0.11%
2022/02/21	8	85.60	7	84.94	86.10	1	3,798	0.03%
2022/02/18	1	83.70	0	0.00	84.90	1	3,800	0.03%
2022/02/17	5	85.00	0	0.00	84.20	5	3,812	0.13%
2022/02/16	2	83.60	1	83.90	83.60	1	3,810	0.03%
2022/02/11	0	0.00	0.8	83.30	82.60	-0.8	3,817	-0.02%
2022/02/09	0	0.00	20	85.50	85.40	-20	3,792	-0.53%
2022/02/08	3	84.73	0	0.00	84.80	3	3,783	0.08%
2022/02/07	0	0.00	7	83.46	84.80	-7	3,768	-0.19%
2022/01/26	1	77.80	0	0.00	78.50	1	3,741	0.03%
2022/01/25	0	0.00	1	79.20	78.00	-1	3,756	-0.03%
2022/01/24	1	79.40	0	0.00	79.80	1	3,770	0.03%
2022/01/21	0	80.70	0	0.00	80.30	0	3,760	0.00%
2022/01/20	1	82.00	0	0.00	82.20	1	3,755	0.03%
2022/01/19	16	83.24	16	81.16	83.40	0	3,754	0.00%
2022/01/18	5	82.50	0	0.00	82.50	5	3,753	0.13%
2022/01/14	10	78.10	0	0.00	78.50	10	3,729	0.27%
2022/01/12	1	80.60	0	0.00	80.20	1	3,699	0.03%
2022/01/10	12	85.89	0.1	85.20	85.00	12	3,673	0.33%
2022/01/07	0	86.70	4	86.10	86.70	-4	3,650	-0.11%
2022/01/05	0	89.10	0	0.00	88.40	0	3,644	0.00%
2021/12/30	1	91.50	0	0.00	90.90	1	3,733	0.03%
2021/12/29	0	0.00	1	91.30	91.00	-1	3,749	-0.03%
2021/12/28	0	0.00	2	90.85	90.20	-2	3,751	-0.05%
2021/12/27	52	90.75	1	91.00	90.70	51	3,778	1.35%
2021/12/24	4	91.15	28	93.56	90.70	-24	3,779	-0.64%
2021/12/23	4	93.13	29	93.98	92.60	-25	3,750	-0.67%
2021/12/22	3	91.47	2	90.10	93.40	1	3,668	0.03%
2021/12/21	1	89.20	2	86.35	89.10	-1	3,593	-0.03%
2021/12/20	1	86.80	0	0.00	86.90	1	3,573	0.03%
2021/12/17	1	88.90	1	87.20	88.10	0	3,553	0.00%
2021/12/16	3	87.93	0	0.00	87.50	3	3,522	0.09%
2021/12/15	2	88.20	1	88.30	88.30	1	3,499	0.03%
2021/12/13	0	0.00	1	90.80	91.00	-1	3,422	-0.03%
2021/12/10	1	95.00	0	0.00	91.50	1	3,420	0.03%
2021/12/09	2	97.65	4	96.58	94.20	-2	3,357	-0.06%
2021/12/08	3	99.23	6.1	98.96	98.80	-3.1	3,259	-0.10%
2021/12/07	4	100.00	4	99.88	99.70	0	3,216	0.00%
2021/12/06	0	0.00	6.1	104.66	103.00	-6.1	3,132	-0.19%
2021/12/03	44	101.30	45.1	100.76	105.00	-1.1	2,971	-0.04%
2021/12/02	4.2	101.76	27.9	103.21	101.00	-23.7	2,841	-0.83%
2021/12/01	11	101.61	18.2	102.30	103.00	-7.2	2,660	-0.27%
2021/11/30	3.2	98.96	12	97.47	98.10	-8.8	2,197	-0.40%
2021/11/29	87	91.00	4	88.93	91.30	83	1,933	4.29%
2021/11/26	4	95.00	1	96.70	93.00	3	1,888	0.16%
2021/11/25	2	96.20	87	96.43	97.00	-85	1,821	-4.67%
2021/11/24	8	96.56	8	97.60	97.00	0	1,756	0.00%
2021/11/23	4	96.73	9	98.04	93.50	-5	1,586	-0.32%
2021/11/22	10	95.97	8.2	94.54	95.70	1.8	1,465	0.13%
2021/11/19	24	89.48	24	90.41	92.00	0	1,311	0.00%
2021/11/18	1	83.90	2	85.30	85.30	-1	1,017	-0.10%
2021/11/17	2	77.75	0	0.00	77.60	2	939	0.21%
2021/11/16	1	76.90	2	78.50	77.40	-1	946	-0.11%
2021/11/15	3	77.00	0	0.00	77.40	3	938	0.32%
2021/11/12	2	73.80	2	74.40	74.90	0	937	0.00%
2021/11/09	1	74.50	1	75.30	74.90	0	939	0.00%
2021/11/04	0	0.00	2	74.10	73.30	-2	991	-0.20%
2021/11/03	0	0.00	1	74.00	74.00	-1	1,002	-0.10%
2021/11/02	1	73.70	1	76.40	73.80	0	1,006	0.00%
2021/11/01	0	0.00	2	74.95	75.20	-2	987	-0.20%
2021/10/29	1	71.70	0	0.00	71.70	1	973	0.10%
2021/10/28	1	72.90	1	72.40	72.00	0	981	0.00%
2021/10/27	1	70.70	1	70.20	71.10	0	971	0.00%
2021/10/13	2	70.10	1	71.20	69.60	1	1,416	0.07%
2021/10/12	4	72.85	0	0.00	72.90	4	1,581	0.25%
2021/10/07	1	80.20	4	78.45	80.20	-3	1,687	-0.18%
2021/10/04	0	0.00	20	71.30	72.70	-20	1,724	-1.16%
2021/09/29	1	72.60	0	0.00	72.10	1	1,763	0.06%
2021/09/17	1	76.80	1	77.30	76.50	0	1,789	0.00%
2021/09/16	1	76.80	2	76.70	76.20	-1	1,799	-0.06%
2021/09/15	7	75.49	0	0.00	75.30	7	1,802	0.39%
2021/09/10	6	81.98	0	0.00	83.60	6	1,815	0.33%
2021/09/09	0	0.00	5	84.00	82.70	-5	1,879	-0.27%
2021/09/08	1	79.30	1	79.50	79.20	0	1,890	0.00%
2021/09/02	5	86.00	0	0.00	85.30	5	1,977	0.25%
2021/09/01	2	82.20	2	85.70	87.50	0	2,013	0.00%
2021/08/30	9	81.28	9	81.99	81.50	0	2,018	0.00%
2021/08/26	3	80.50	0	0.00	82.30	3	2,081	0.14%
2021/08/25	5	79.80	0	0.00	82.00	5	2,160	0.23%
2021/08/24	1	78.60	0	0.00	78.00	1	2,173	0.05%
2021/08/19	1	79.00	1	75.40	74.00	0	2,226	0.00%
2021/08/12	1	85.30	1	85.00	84.00	0	2,330	0.00%
2021/08/06	1	92.30	1	91.30	90.60	0	2,412	0.00%
2021/08/03	0	0.00	1	94.10	92.50	-1	2,609	-0.04%
2021/07/30	1	93.60	1	95.60	93.00	0	2,667	0.00%
2021/07/28	2	93.90	1	92.00	92.00	1	2,771	0.04%
2021/07/27	1	99.50	1	97.20	94.50	0	2,816	0.00%
2021/07/23	0	0.00	0	104.25	101.00	0	2,827	0.00%
2021/07/22	2	105.00	3	104.00	104.50	-1	2,823	-0.04%
2021/07/21	4	106.88	1	108.00	106.00	3	2,844	0.11%
2021/07/20	30	103.58	30	107.62	104.50	0	2,851	0.00%
2021/07/19	66	108.99	63	105.55	109.50	3	2,850	0.11%
2021/07/16	0	0.00	4	103.90	107.50	-4	2,798	-0.14%
2021/07/15	2	96.85	0	0.00	97.80	2	2,827	0.07%
2021/07/14	2	100.25	14	105.68	101.50	-12	2,897	-0.41%
2021/07/13	13	98.37	27	99.81	100.50	-14	2,776	-0.50%
2021/07/12	1	90.90	0	0.00	91.50	1	2,743	0.04%
2021/07/08	0	0.00	4	90.00	92.80	-4	2,879	-0.14%
2021/07/07	1	88.00	1	87.10	86.10	0	2,880	0.00%
2021/07/06	2	88.75	1	87.70	87.50	1	2,934	0.03%
2021/07/05	1	88.40	0	0.00	88.50	1	3,040	0.03%
2021/07/02	0	0.00	1	88.20	87.80	-1	3,248	-0.03%
2021/07/01	1	88.20	0	0.00	88.00	1	3,366	0.03%
2021/06/30	2	89.15	2	89.05	88.80	0	3,461	0.00%
2021/06/29	1	88.90	6	88.22	88.30	-5	3,637	-0.14%
2021/06/24	1	90.00	1	89.80	89.50	0	3,964	0.00%
2021/06/23	1	89.80	0	0.00	89.60	1	4,010	0.02%
2021/06/22	7	90.91	2	90.30	88.60	5	4,093	0.12%
2021/06/21	4	91.88	3	91.60	90.40	1	4,078	0.02%
2021/06/18	1	97.80	2	95.50	94.40	-1	4,072	-0.02%
2021/06/16	2	92.10	1	91.40	90.30	1	4,057	0.02%
2021/06/11	0	0.00	3	91.20	91.70	-3	4,145	-0.07%
2021/06/10	3	93.00	5	93.00	92.90	-2	4,212	-0.05%
2021/06/09	1	90.30	1	92.30	89.00	0	4,316	0.00%
2021/06/08	1	88.90	1	88.70	88.70	0	4,495	0.00%
2021/06/04	0	0.00	1	88.40	88.00	-1	5,022	-0.02%
2021/06/03	23	91.95	22	92.05	91.80	1	5,016	0.02%
2021/06/02	12	94.35	8	96.09	92.40	4	5,037	0.08%
2021/05/31	7	91.41	2	92.75	92.70	5	4,973	0.10%
2021/05/28	4	90.13	0	0.00	89.10	4	4,974	0.08%
2021/05/27	3	90.93	0	0.00	88.80	3	5,005	0.06%
2021/05/26	7	92.56	0	0.00	93.20	7	5,020	0.14%
2021/05/25	1	91.00	1	92.10	93.50	0	5,013	0.00%
2021/05/24	1	85.30	1	86.30	87.00	0	5,033	0.00%
2021/05/14	13	84.07	12	82.68	80.20	1	5,842	0.02%
2021/05/12	1	79.40	0	0.00	79.40	1	5,836	0.02%
2021/05/11	0	0.00	1	88.80	88.20	-1	5,776	-0.02%
2021/05/07	2	100.10	0	0.00	102.00	2	5,737	0.03%
2021/05/06	1	99.80	0	0.00	98.40	1	5,703	0.02%
2021/05/05	0	0.00	2	99.30	99.90	-2	5,670	-0.04%
2021/05/04	10	112.50	2	103.00	101.50	8	5,632	0.14%
2021/05/03	35	111.07	35	118.33	111.50	0	5,593	0.00%
2021/04/29	2	119.75	1	119.00	120.50	1	5,597	0.02%
2021/04/28	2	119.50	2	120.50	118.50	0	5,589	0.00%
2021/04/27	1	122.50	0	0.00	118.50	1	5,605	0.02%
2021/04/26	2	125.50	2	126.50	123.00	0	5,649	0.00%
2021/04/23	4	123.00	6	124.00	124.00	-2	5,628	-0.04%
2021/04/22	35	125.27	27	130.56	123.00	8	5,613	0.14%
2021/04/21	21	134.00	21	133.17	133.50	0	5,558	0.00%
2021/04/19	0	0.00	1	119.00	119.00	-1	5,428	-0.02%
2021/04/16	1	125.00	1	121.50	121.50	0	5,522	0.00%
2021/04/15	27	117.33	3	120.33	125.00	24	5,592	0.43%
2021/04/14	18	120.81	11	113.95	116.00	7	5,564	0.13%
2021/04/13	10	123.40	1	126.00	120.00	9	5,539	0.16%
2021/04/12	13	126.08	50	124.16	124.50	-37	5,574	-0.66%
2021/04/09	7.1	130.42	6	132.08	128.50	1.1	5,538	0.02%
2021/04/08	90	137.44	40.2	133.26	136.50	49.8	5,427	0.92%
2021/04/07	15	121.53	4	126.75	127.50	11	5,213	0.21%
2021/04/06	4	119.88	1	119.00	118.50	3	5,096	0.06%
2021/04/01	28	121.11	29	122.33	118.50	-1	5,014	-0.02%
2021/03/31	3	115.67	3	116.17	123.50	0	4,871	0.00%
2021/03/30	10	112.00	38	112.30	112.50	-28	4,673	-0.60%
2021/03/29	1.1	113.91	1	114.50	110.50	0.1	4,642	0.00%
2021/03/26	4	109.63	8	108.81	109.50	-4	4,574	-0.09%
2021/03/25	20	105.88	2	109.25	106.50	18	4,530	0.40%
2021/03/22	0	0.00	0.4	105.00	104.50	-0.4	4,425	-0.01%
2021/03/19	6	106.33	1	106.00	106.50	5	4,403	0.11%
2021/03/18	0	0.00	3	104.67	105.00	-3	4,363	-0.07%
2021/03/17	12	103.88	18.2	103.49	104.50	-6.2	4,317	-0.14%
2021/03/16	11	102.59	0	0.00	101.50	11	4,270	0.26%
2021/03/15	32	102.34	29	101.38	101.00	3	4,202	0.07%
2021/03/12	17	110.35	13	111.77	108.00	4	4,058	0.10%
2021/03/11	14	108.43	6	112.33	116.00	8	3,863	0.21%
2021/03/10	10	108.95	9	113.94	105.50	1	3,656	0.03%
2021/03/09	3	106.00	12	109.00	108.50	-9	3,345	-0.27%
2021/03/08	0	0.00	15	111.30	111.00	-15	3,316	-0.45%
2021/03/05	15	106.00	1	110.00	108.50	14	3,278	0.43%
2021/03/04	2	108.00	0	0.00	109.00	2	3,270	0.06%
2021/03/03	24	105.27	8	104.44	107.00	16	3,269	0.49%
2021/03/02	5	111.30	0	0.00	106.00	5	3,270	0.15%
2021/02/26	6	108.92	1	113.00	112.00	5	3,245	0.15%
2021/02/25	6	105.58	6	108.67	108.50	0	3,203	0.00%
2021/02/24	1	107.00	0	0.00	105.00	1	3,189	0.03%
2021/02/22	5	105.50	6	107.75	113.00	-1	3,107	-0.03%
2021/02/19	5	107.20	5	104.70	103.00	0	2,950	0.00%
2021/02/18	2	100.90	2	103.75	104.00	0	2,701	0.00%
2021/02/17	0	0.00	2	92.03	94.70	-2	2,564	-0.08%
2021/02/05	47	85.85	30.1	85.80	86.10	16.9	2,517	0.67%
2021/02/04	0	0.00	8	79.44	80.80	-8	2,348	-0.34%
2021/02/03	1	76.60	1	75.90	76.00	0	2,268	0.00%
2021/02/02	0	0.00	11	74.70	75.90	-11	2,285	-0.48%
2021/02/01	6	74.77	0	0.00	73.00	6	2,305	0.26%
2021/01/29	11	77.46	5	78.20	76.90	6	2,315	0.26%
2021/01/28	6	77.55	6	78.83	77.50	0	2,328	0.00%
2021/01/27	0	0.00	10	77.45	78.20	-10	2,352	-0.43%
2021/01/26	2	79.30	0	0.00	77.10	2	2,335	0.09%
2021/01/25	10	80.00	0	0.00	80.40	10	2,312	0.43%
2021/01/22	0	0.00	6	81.13	81.00	-6	2,284	-0.26%
2021/01/21	0	0.00	1	78.70	78.00	-1	2,249	-0.04%
2021/01/20	6	79.00	5	76.80	76.00	1	2,242	0.04%
2021/01/19	3	80.97	1.1	81.75	81.00	1.9	2,237	0.08%
2021/01/18	5	75.90	3	77.40	79.80	2	2,169	0.09%
2021/01/15	5	79.50	0	0.00	78.00	5	2,147	0.23%
2021/01/14	13	80.55	3	79.70	80.10	10	2,122	0.47%
2021/01/13	1	80.00	6	79.23	80.50	-5	2,050	-0.24%
2021/01/12	5	78.40	2	77.40	76.50	3	1,950	0.15%
2021/01/11	4	77.40	24	77.46	77.80	-20	1,871	-1.07%
2021/01/08	6	75.80	9	77.32	75.90	-3	1,773	-0.17%
2021/01/07	5	71.90	0	0.00	73.20	5	1,668	0.30%
2021/01/06	5	72.40	1	74.40	71.00	4	1,632	0.25%
2021/01/05	2	71.10	2	71.90	72.80	0	1,582	0.00%
2021/01/04	0	0.00	6	69.13	69.20	-6	1,534	-0.39%
2020/12/28	0	0.00	1	67.90	66.40	-1	1,577	-0.06%
2020/12/25	6	67.35	0	0.00	67.70	6	1,576	0.38%
2020/12/24	1	62.40	10	66.22	66.60	-9	1,544	-0.58%
2020/12/23	0	0.00	4	60.70	62.20	-4	1,515	-0.26%
2020/12/22	1	62.20	1	62.20	61.10	0	1,549	0.00%
2020/12/17	5	63.84	6	63.42	63.30	-1	1,638	-0.06%
2020/12/16	1	64.00	0	0.00	64.00	1	1,687	0.06%
2020/12/15	2	63.50	11	63.78	63.60	-9	1,722	-0.52%
2020/12/14	8	65.06	0	0.00	65.10	8	1,763	0.45%
2020/12/11	0	0.00	1	65.50	65.10	-1	1,771	-0.06%
2020/12/10	6	67.38	0	0.00	66.80	6	1,775	0.34%
2020/12/09	9	66.97	0	0.00	68.00	9	1,783	0.50%
2020/12/07	0	0.00	1	63.50	65.20	-1	1,836	-0.05%
2020/12/04	1	66.60	5	67.58	66.20	-4	1,845	-0.22%
2020/12/03	2	68.30	1	68.40	68.10	1	1,858	0.05%
2020/12/02	5	69.24	0	0.00	69.00	5	1,907	0.26%
2020/11/26	1	70.40	1	69.60	68.50	0	2,171	0.00%
2020/11/25	1	69.70	15	70.09	69.80	-14	2,208	-0.63%
2020/11/24	1	72.70	1	72.70	71.30	0	2,257	0.00%
2020/11/19	4	73.50	1	73.30	72.20	3	2,593	0.12%
2020/11/18	0	0.00	5	72.70	72.60	-5	2,633	-0.19%
2020/11/17	0	0.00	1	70.20	69.90	-1	2,670	-0.04%
2020/11/13	1	71.40	0	0.00	71.40	1	2,961	0.03%
2020/11/12	25	73.47	0	0.00	72.60	25	3,064	0.82%
2020/11/09	2	70.55	5	71.16	72.50	-3	3,476	-0.09%
2020/11/06	1	71.80	0	0.00	70.30	1	3,626	0.03%
2020/11/05	15	70.00	5.1	71.17	70.50	9.9	3,703	0.27%
2020/11/04	15	69.23	10	69.96	70.20	5	3,816	0.13%
2020/11/02	5	70.14	0	0.00	69.40	5	4,225	0.12%
2020/10/27	1	74.70	0	0.00	73.20	1	4,725	0.02%
2020/10/23	2	77.20	1	77.00	77.40	1	4,754	0.02%
2020/10/22	1	75.10	0	0.00	75.40	1	4,856	0.02%
2020/10/16	1	78.60	2	79.70	78.50	-1	5,559	-0.02%
2020/10/15	0	0.00	2	81.10	80.70	-2	5,912	-0.03%
2020/10/12	4	82.10	0	0.00	82.00	4	6,012	0.07%
2020/10/08	0	0.00	3	85.07	85.30	-3	6,212	-0.05%
2020/10/07	3	84.00	5	84.86	84.20	-2	6,247	-0.03%
2020/10/05	1	81.50	1	82.00	82.50	0	6,345	0.00%
2020/09/29	0	0.00	1	81.10	79.80	-1	6,440	-0.02%
2020/09/25	2	79.70	0	0.00	78.60	2	6,757	0.03%
2020/09/24	9	84.70	9	82.68	82.00	0	6,745	0.00%
2020/09/21	9	86.51	9	87.24	86.60	0	6,810	0.00%
2020/09/11	2	80.90	0	0.00	80.20	2	6,689	0.03%
2020/09/08	3	86.87	0	0.00	85.50	3	6,608	0.05%
2020/09/07	2	88.50	0	0.00	88.00	2	6,598	0.03%
2020/09/04	15	89.40	0	0.00	91.00	15	6,575	0.23%
2020/09/03	7	96.11	7	94.69	91.50	0	6,609	0.00%
2020/08/28	11	91.70	11	92.31	90.00	0	6,398	0.00%
2020/08/26	15	93.01	16	93.28	90.70	-1	6,368	-0.02%
2020/08/25	0	0.00	16	89.45	90.30	-16	6,208	-0.26%
2020/08/24	0	0.00	10	85.60	86.50	-10	6,137	-0.16%
2020/08/21	1	82.40	1	81.50	84.00	0	6,181	0.00%
2020/08/20	0	0.00	33	88.49	79.20	-33	6,418	-0.51%
2020/08/19	60	89.07	160	89.86	87.80	-100	6,420	-1.56%	大賣/
2020/08/18	47	87.34	21	88.07	88.30	26	6,298	0.41%
2020/08/17	181	87.50	115	88.76	90.10	66	6,207	1.06%	大買/大賣/
2020/08/14	0	0.00	8	85.98	85.40	-8	6,119	-0.13%
2020/08/13	46	87.37	35	89.41	85.50	11	6,069	0.18%
2020/08/12	7	83.03	47	87.48	86.80	-40	5,730	-0.70%
2020/08/11	5	86.00	41	86.77	82.50	-36	5,593	-0.64%
2020/08/10	80	86.32	31	86.64	86.40	49	5,506	0.89%
2020/08/07	17	86.17	47	85.59	86.50	-30	5,433	-0.55%
2020/08/06	42	83.44	21	84.60	82.50	21	5,272	0.40%
2020/08/05	4	82.38	13	82.53	83.50	-9	5,052	-0.18%
2020/08/03	1	78.60	1	77.50	77.20	0	4,866	0.00%
2020/07/31	16	74.39	5	74.10	77.00	11	4,933	0.22%
2020/07/30	5	74.00	0	0.00	74.50	5	4,915	0.10%
2020/07/29	2	72.00	0	0.00	73.30	2	4,955	0.04%
2020/07/28	0	0.00	4	73.95	71.50	-4	4,966	-0.08%
2020/07/27	68	78.12	11	80.26	75.40	57	5,000	1.14%
2020/07/24	22	76.94	15	75.95	74.90	7	4,867	0.14%
2020/07/23	11	76.42	12	76.28	77.60	-1	4,965	-0.02%
2020/07/22	21	77.04	23	76.80	77.60	-2	4,881	-0.04%
2020/07/21	11	74.37	9	75.61	77.00	2	4,628	0.04%
2020/07/17	2	70.30	2	70.20	69.70	0	4,305	0.00%
2020/07/16	26	71.98	16	70.50	71.30	10	4,378	0.23%
2020/07/15	10	72.76	8	72.85	70.60	2	4,352	0.05%
2020/07/14	2	71.25	0	0.00	70.90	2	4,200	0.05%
2020/07/13	1	68.90	1	69.20	69.80	0	4,194	0.00%
2020/07/10	1	68.00	13	68.85	66.70	-12	4,207	-0.29%
2020/07/09	3	72.47	11	72.35	71.40	-8	4,240	-0.19%
2020/07/08	8	72.16	4	72.08	72.20	4	4,299	0.09%
2020/07/07	34	71.53	30	70.83	72.20	4	4,295	0.09%
2020/07/06	6	68.93	12	70.17	70.40	-6	4,208	-0.14%
2020/07/03	5	66.00	6	64.88	65.60	-1	4,143	-0.02%
2020/07/02	35	66.20	22	66.79	65.00	13	4,194	0.31%
2020/07/01	3	63.47	1	64.40	64.40	2	4,143	0.05%
2020/06/30	0	0.00	1	59.50	61.10	-1	4,123	-0.02%
2020/06/29	1	58.80	0.2	59.00	58.80	0.8	4,185	0.02%
2020/06/22	3	61.80	4	62.08	61.00	-1	4,392	-0.02%
2020/06/18	0	0.00	4	60.80	60.70	-4	4,395	-0.09%
2020/06/16	1	60.50	2	60.60	61.20	-1	4,396	-0.02%
2020/06/15	1	60.50	0	0.00	59.20	1	4,414	0.02%
2020/06/12	2	59.40	3	58.20	59.40	-1	4,420	-0.02%
2020/06/11	3	60.10	12	60.53	59.80	-9	4,415	-0.20%
2020/06/10	1	62.40	17	61.52	62.40	-16	4,405	-0.36%
2020/06/09	0	0.00	3	65.27	64.70	-3	4,361	-0.07%
2020/06/08	3	66.43	3	65.43	65.30	0	4,390	0.00%
2020/06/05	15	65.99	4	66.35	67.30	11	4,368	0.25%
2020/06/04	1	67.00	0	0.00	65.20	1	4,362	0.02%
2020/06/03	1	66.10	0	0.00	66.20	1	4,372	0.02%
2020/06/02	6	67.28	1	67.20	66.00	5	4,372	0.11%
2020/06/01	2	66.75	1	67.20	66.40	1	4,353	0.02%
2020/05/29	5	67.02	3	65.40	65.60	2	4,350	0.05%
2020/05/28	6	69.43	5	66.92	66.60	1	4,328	0.02%
2020/05/27	19	70.01	39	69.91	67.60	-20	4,271	-0.47%
2020/05/26	2	64.75	5	67.00	67.20	-3	4,066	-0.07%
2020/05/25	13	61.05	0	0.00	61.10	13	3,956	0.33%
2020/05/22	2	62.00	3	63.40	61.70	-1	3,945	-0.03%
2020/05/21	3	64.67	1	64.90	64.90	2	3,911	0.05%
2020/05/18	8	59.94	5	60.72	61.00	3	3,845	0.08%
2020/05/14	16	64.89	6	65.52	61.50	10	3,775	0.26%
2020/05/12	5	66.04	4	65.80	65.40	1	3,719	0.03%
2020/05/11	2	65.85	12	66.35	65.60	-10	3,681	-0.27%
2020/05/08	17	68.03	2	70.10	66.90	15	3,618	0.41%
2020/05/07	41	66.52	46	66.88	68.50	-5	3,480	-0.14%
2020/05/06	0	0.00	4	65.10	63.60	-4	3,332	-0.12%
2020/05/05	1	65.60	1	64.10	64.30	0	3,292	0.00%
2020/05/04	9	63.69	4	63.53	63.60	5	3,234	0.15%
2020/04/30	9	63.67	9	64.66	64.70	0	3,185	0.00%
2020/04/29	7	62.20	6.5	62.56	62.00	0.5	3,067	0.02%
2020/04/28	21	61.08	17	60.84	61.00	4	2,958	0.14%
2020/04/27	1	56.60	1	56.80	56.60	0	2,789	0.00%
2020/04/23	2	54.95	4	54.10	54.60	-2	2,753	-0.07%
2020/04/22	1	52.70	1	53.30	53.50	0	2,717	0.00%
2020/04/21	54	52.26	54	52.71	52.80	0	2,683	0.00%
2020/04/20	1	55.90	1	55.80	55.80	0	2,588	0.00%
2020/04/17	3	57.00	2	59.45	55.80	1	2,571	0.04%
2020/04/16	5	58.84	6	58.77	59.70	-1	2,489	-0.04%
2020/04/15	2	58.30	2	59.00	58.20	0	2,439	0.00%
2020/04/14	1	59.90	1	60.00	60.00	0	2,385	0.00%
2020/04/13	6	58.07	11	58.36	56.50	-5	2,306	-0.22%
2020/04/10	1	55.50	0	0.00	55.90	1	2,201	0.05%
2020/04/09	29	56.03	29	55.62	55.80	0	2,171	0.00%
2020/04/08	5	53.54	3	54.97	56.00	2	2,142	0.09%
2020/04/07	1	50.10	5.1	50.02	51.40	-4.1	2,035	-0.20%
2020/04/06	0	0.00	2	47.10	47.00	-2	1,976	-0.10%
2020/04/01	0	0.00	1.1	46.96	47.85	-1.1	1,943	-0.05%
2020/03/31	2	46.70	3	46.55	46.90	-1	1,972	-0.05%
2020/03/30	1	44.50	1	44.65	44.70	0	1,935	0.00%
2020/03/27	4	44.80	3	45.30	44.00	1	1,912	0.05%
2020/03/26	6	42.37	5	41.77	43.30	1	1,835	0.05%
2020/03/25	0	0.00	4	39.08	39.40	-4	1,737	-0.23%
2020/03/24	3	34.00	0	0.00	35.85	3	1,729	0.17%
2020/03/20	0	0.00	4	33.75	34.40	-4	1,776	-0.23%
2020/03/19	0	0.00	6	32.18	31.50	-6	1,830	-0.33%
2020/03/18	5	36.80	0	0.00	35.00	5	1,817	0.28%
2020/03/17	0	0.00	3	35.55	35.60	-3	1,800	-0.17%
2020/03/13	1	36.25	1	38.20	37.95	0	1,771	0.00%
2020/03/12	2	40.33	3	41.08	40.25	-1	1,742	-0.06%
2020/03/11	2	47.00	3	47.87	44.50	-1	1,725	-0.06%
2020/03/10	2	47.58	0	0.00	47.75	2	1,714	0.12%
2020/03/09	10	48.07	10	48.47	47.20	0	1,697	0.00%
2020/03/06	7	50.67	4	51.78	50.40	3	1,678	0.18%
2020/03/05	4	53.28	3	52.37	52.80	1	1,678	0.06%
2020/03/04	4	50.95	0	0.00	50.70	4	1,716	0.23%
2020/03/03	0	0.00	2	54.25	52.70	-2	1,705	-0.12%
2020/03/02	4	53.38	1	54.70	52.40	3	1,703	0.18%
2020/02/27	1	58.40	4	60.85	55.70	-3	1,676	-0.18%
2020/02/21	2	56.15	0	0.00	55.30	2	1,711	0.12%
2020/02/14	3	58.17	0	0.00	58.60	3	2,300	0.13%
2020/02/12	2	57.10	0	0.00	56.80	2	2,503	0.08%
2020/02/06	0	0.00	3	57.67	58.70	-3	2,743	-0.11%
2020/01/30	3	61.47	4	61.20	61.20	-1	2,972	-0.03%
2020/01/16	10	68.50	1	68.60	68.50	9	3,091	0.29%
2020/01/09	1	66.60	1	67.00	67.30	0	3,658	0.00%
2020/01/08	0	0.00	2	66.25	65.50	-2	3,880	-0.05%
2020/01/07	4	65.93	5	66.28	66.30	-1	4,145	-0.02%
2020/01/03	1	70.80	0	0.00	69.60	1	4,258	0.02%
2020/01/02	1	71.00	11	71.08	71.30	-10	4,338	-0.23%
2019/12/27	4	69.13	1	68.60	68.80	3	4,959	0.06%
2019/12/26	8	70.74	6	70.97	70.00	2	4,967	0.04%
2019/12/25	3	69.47	1	68.90	69.90	2	4,939	0.04%
2019/12/24	1	66.80	0	0.00	68.00	1	4,950	0.02%
2019/12/20	3	67.50	3	67.50	67.50	0	4,950	0.00%
2019/12/19	1	67.50	0	0.00	67.90	1	4,986	0.02%
2019/12/18	1	67.90	0	0.00	67.90	1	5,001	0.02%
2019/12/17	1	69.90	1.1	70.72	69.30	-0.1	5,055	0.00%
2019/12/16	1	68.40	3	69.97	69.10	-2	5,045	-0.04%
2019/12/11	0	0.00	2	67.30	67.00	-2	5,200	-0.04%
2019/12/09	0	0.00	1	69.10	68.40	-1	5,358	-0.02%
2019/12/06	1	68.40	0	0.00	68.40	1	5,432	0.02%
2019/11/29	9	67.94	13	68.78	67.00	-4	5,902	-0.07%
2019/11/28	0	0.00	3	66.83	67.00	-3	5,850	-0.05%
2019/11/27	0	0.00	3	66.80	66.40	-3	5,873	-0.05%
2019/11/26	0	0.00	2	67.25	66.90	-2	5,885	-0.03%
2019/11/25	0	0.00	1	67.00	67.00	-1	5,917	-0.02%
2019/11/22	1	66.00	0	0.00	66.00	1	5,943	0.02%
2019/11/21	1	66.50	4	65.95	66.50	-3	5,967	-0.05%
2019/11/20	7	65.10	4	64.95	65.50	3	5,980	0.05%
2019/11/19	2	71.10	0	0.00	69.50	2	5,980	0.03%
2019/11/18	2	70.75	1	70.60	71.10	1	6,028	0.02%
2019/11/15	2	72.25	2	72.50	72.90	0	6,208	0.00%
2019/11/14	0	0.00	1	71.70	71.30	-1	6,279	-0.02%
2019/11/13	10	76.42	4	76.30	71.60	6	6,309	0.10%
2019/11/12	11	73.40	13	74.28	76.30	-2	5,966	-0.03%
2019/11/11	6	70.58	6	69.50	69.40	0	5,812	0.00%
2019/11/08	4	69.95	3	70.27	71.80	1	5,794	0.02%
2019/11/07	2	69.70	2	68.85	68.40	0	5,753	0.00%
2019/11/06	3	70.93	0	0.00	71.00	3	5,755	0.05%
2019/11/05	1	72.10	1	71.50	71.00	0	5,742	0.00%
2019/11/04	1	70.90	1	72.00	70.70	0	5,714	0.00%
2019/11/01	4	69.45	6	69.65	70.40	-2	5,671	-0.04%
2019/10/31	2	66.00	2	66.60	66.10	0	5,581	0.00%
2019/10/29	10	67.50	0	0.00	67.90	10	5,573	0.18%
2019/10/25	1	70.50	1	71.50	69.30	0	5,519	0.00%
2019/10/24	1	70.10	1	71.20	70.00	0	5,462	0.00%
2019/10/23	4	70.80	0	0.00	70.60	4	5,442	0.07%
2019/10/22	7	71.01	11	71.85	71.70	-4	5,363	-0.07%
2019/10/21	2	70.50	0	0.00	69.80	2	5,309	0.04%
2019/10/18	0	0.00	2	72.50	72.20	-2	5,239	-0.04%
2019/10/17	22	71.48	20	71.93	72.50	2	5,170	0.04%
2019/10/16	5	71.40	5	72.12	73.20	0	5,059	0.00%
2019/10/15	2	70.30	5	70.38	71.30	-3	4,887	-0.06%
2019/10/09	4	59.03	1	60.00	59.00	3	4,675	0.06%
2019/10/08	8	60.48	8	61.04	59.70	0	4,651	0.00%
2019/10/07	17	63.79	29	63.51	60.50	-12	4,646	-0.26%
2019/10/04	39.7	59.36	41.1	59.62	60.30	-1.4	4,391	-0.03%
2019/10/03	5	57.28	4	57.08	57.90	1	4,220	0.02%
2019/10/02	0	0.00	4.4	54.21	54.20	-4.4	4,071	-0.11%
2019/10/01	2	53.65	1.1	53.95	53.80	0.9	4,047	0.02%
2019/09/25	2	52.10	0	0.00	52.00	2	4,001	0.05%
2019/09/20	0	0.00	1	52.30	52.30	-1	4,003	-0.02%
2019/09/18	4	50.50	4	50.75	52.00	0	4,028	0.00%
2019/09/17	16	52.97	16	53.28	50.30	0	4,031	0.00%
2019/09/16	1	55.30	0	0.00	55.40	1	4,010	0.02%
2019/09/12	0	0.00	1	56.00	55.10	-1	4,017	-0.02%
2019/09/11	4	55.38	8	56.08	55.60	-4	3,935	-0.10%
2019/09/09	1	55.00	4	55.45	56.50	-3	3,764	-0.08%
2019/09/06	5	53.42	0	0.00	54.80	5	3,642	0.14%
2019/09/05	0	0.00	16	51.54	51.80	-16	3,431	-0.47%
2019/08/30	0	0.00	1	47.20	46.35	-1	3,198	-0.03%
2019/08/28	1	46.50	0	0.00	47.05	1	3,126	0.03%
2019/08/27	1	48.00	0	0.00	48.10	1	3,077	0.03%
2019/08/22	3	50.08	14	49.55	49.70	-11	2,932	-0.38%
2019/08/21	5	47.41	4	48.14	47.55	1	2,797	0.04%
2019/08/20	11	48.34	3	48.22	46.55	8	2,726	0.29%
2019/08/19	3	46.30	3	46.70	47.75	0	2,468	0.00%
2019/08/16	3	43.55	2	43.48	43.45	1	2,348	0.04%
2019/08/15	1	40.80	0	0.00	41.30	1	2,263	0.04%
2019/08/13	0	0.00	3	41.77	41.50	-3	2,276	-0.13%
2019/08/08	1	42.20	0	0.00	42.05	1	2,258	0.04%
2019/08/07	1	41.10	3	40.15	40.45	-2	2,263	-0.09%
2019/08/06	17	37.23	1	37.75	38.00	16	2,234	0.72%
2019/08/05	2	39.83	3	39.23	38.45	-1	2,185	-0.05%
2019/08/02	0	0.00	3	42.13	41.50	-3	2,185	-0.14%
2019/07/31	2	41.63	9	41.14	42.00	-7	2,138	-0.33%
2019/07/30	1	42.20	2	41.53	41.60	-1	2,116	-0.05%
2019/07/29	2	45.00	3	44.18	43.90	-1	2,072	-0.05%
2019/07/26	1	43.80	0	0.00	43.80	1	2,030	0.05%
2019/07/25	3	44.22	2	43.70	43.70	1	2,023	0.05%
2019/07/24	5	45.08	2	44.80	44.80	3	2,013	0.15%
2019/07/23	3	44.60	5	45.01	44.80	-2	2,094	-0.10%
2019/07/22	1	42.45	3	41.73	41.70	-2	2,124	-0.09%
2019/07/19	2	42.30	4	41.90	41.80	-2	2,264	-0.09%
2019/07/18	2	40.95	3	41.15	41.30	-1	2,345	-0.04%
2019/07/17	3	41.90	2	41.30	41.30	1	2,464	0.04%
2019/07/16	7	44.39	2	43.85	43.85	5	2,531	0.20%
2019/07/15	7	43.61	5	43.92	44.20	2	2,655	0.08%
2019/07/12	4	41.43	3	41.40	41.80	1	2,629	0.04%
2019/07/11	17	40.47	19	40.74	40.85	-2	2,606	-0.08%
2019/07/10	3	38.03	2	38.85	38.85	1	2,544	0.04%
2019/07/09	9	38.38	9	37.59	37.40	0	2,544	0.00%
2019/07/05	1	36.90	0	0.00	36.95	1	2,523	0.04%
2019/07/04	2	36.90	0	0.00	36.60	2	2,527	0.08%
2019/07/02	1	37.20	0	0.00	36.85	1	2,551	0.04%
2019/06/28	1	35.80	8	36.25	35.70	-7	2,597	-0.27%
2019/06/27	2	37.30	2	36.25	36.25	0	2,747	0.00%
2019/06/26	2	37.65	10	36.64	37.00	-8	2,912	-0.27%
2019/06/25	19	37.88	3	37.27	37.30	16	2,898	0.55%
2019/06/24	11	36.61	0	0.00	37.30	11	2,901	0.38%
2019/06/21	7	36.28	7	36.30	35.55	0	2,888	0.00%
2019/06/20	0	0.00	8	34.58	34.75	-8	2,792	-0.29%
2019/06/06	0	0.00	1	31.20	31.05	-1	2,986	-0.03%
2019/06/05	2	32.25	4	31.75	31.50	-2	3,008	-0.07%
2019/06/04	1	31.55	0	0.00	31.70	1	3,015	0.03%
2019/05/31	0	0.00	1	32.40	32.20	-1	3,082	-0.03%
2019/05/30	0	0.00	2	31.50	31.50	-2	3,075	-0.07%
2019/05/29	1	31.80	0	0.00	31.15	1	3,077	0.03%
2019/05/22	2	32.98	0	0.00	32.95	2	3,130	0.06%
2019/05/21	0	0.00	2	34.18	34.30	-2	3,134	-0.06%
2019/05/20	1	31.35	2	33.05	33.10	-1	3,162	-0.03%
2019/05/17	5	32.41	0	0.00	31.80	5	3,192	0.16%
2019/05/16	2	35.50	0	0.00	35.15	2	3,149	0.06%
2019/05/15	8	37.04	0	36.50	36.65	8	3,143	0.25%
2019/05/07	0	0.00	4	38.18	37.90	-4	3,143	-0.13%
2019/05/03	0	0.00	2	37.18	37.30	-2	3,153	-0.06%
2019/05/02	0	0.00	2	37.00	36.55	-2	3,152	-0.06%
2019/04/30	0	0.00	2	37.65	37.65	-2	3,147	-0.06%
2019/04/29	4	38.06	0	0.00	36.15	4	3,133	0.13%
2019/04/26	2	41.83	9	39.89	40.15	-7	2,992	-0.23%
2019/04/25	17	41.64	5	41.46	40.50	12	2,833	0.42%
2019/04/24	1	45.90	2	46.70	44.70	-1	2,682	-0.04%
2019/04/23	6	45.39	0	0.00	45.35	6	2,588	0.23%
2019/04/22	14	49.99	2	49.70	49.20	12	2,485	0.48%
2019/04/19	10	54.89	1	54.20	54.20	9	2,378	0.38%
2019/04/17	0	0.00	2	60.00	60.60	-2	2,236	-0.09%
2019/04/16	2	59.10	0	0.00	59.40	2	2,308	0.09%
2019/04/11	0	0.00	1	54.50	54.50	-1	2,261	-0.04%
2019/04/09	0	0.00	3	54.33	54.00	-3	2,253	-0.13%
2019/04/03	1	53.50	1	55.50	55.50	0	2,286	0.00%
2019/04/02	1	54.40	0	0.00	55.80	1	2,310	0.04%
2019/03/29	89	51.08	81.1	52.94	53.20	7.9	2,218	0.36%
2019/03/28	0	0.00	13	48.40	48.40	-13	2,056	-0.63%
2019/03/27	7	44.01	12	42.15	44.00	-5	2,028	-0.25%
2019/03/26	7	41.21	6	39.95	41.10	1	1,924	0.05%
2019/03/25	13	38.65	0	0.00	39.25	13	1,870	0.69%
2019/03/21	0	0.00	3	36.60	36.90	-3	1,757	-0.17%
2019/03/19	0	0.00	2	35.85	35.95	-2	1,694	-0.12%
2019/03/18	3	34.12	3	34.18	34.55	0	1,625	0.00%
2019/03/15	1	32.95	0	0.00	33.00	1	1,574	0.06%
2019/03/14	2	33.15	2	32.75	32.40	0	1,554	0.00%
2019/03/12	1	32.50	0	0.00	32.00	1	1,508	0.07%
2019/03/11	1	32.30	0	0.00	32.20	1	1,487	0.07%
2019/03/08	1	31.50	0	0.00	31.75	1	1,465	0.07%
2019/03/04	0	30.30	0	0.00	30.50	0	1,366	0.00%
2019/02/25	0	0.00	8	31.90	31.00	-8	1,324	-0.60%
2019/02/22	1	30.00	0	0.00	30.10	1	1,268	0.08%
2019/02/20	0	0.00	2	30.50	30.10	-2	1,241	-0.16%
2019/02/19	2	30.70	0	0.00	31.00	2	1,215	0.16%
2019/02/18	0	0.00	10	30.10	31.40	-10	1,164	-0.86%
2019/02/13	0	0.00	24	29.99	29.65	-24	1,061	-2.26%
2019/02/11	0	30.05	0	0.00	30.20	0	997	0.00%
2019/01/25	0	0.00	100	26.88	27.00	-100	935	-10.69%
2019/01/21	0	0.00	3	27.05	27.60	-3	902	-0.33%
2019/01/17	17	28.61	17	28.22	28.60	0	883	0.00%
2019/01/16	0	0.00	2	28.10	28.20	-2	872	-0.23%
2019/01/14	8	29.10	0	0.00	28.60	8	846	0.95%
2019/01/11	0	0.00	3	29.95	29.70	-3	802	-0.37%
2019/01/10	7	30.11	3	30.60	30.20	4	780	0.51%
2019/01/09	3	30.20	3	29.95	30.20	0	724	0.00%
2019/01/08	155	29.51	18	28.72	29.95	137	671	20.39%	大買/鉅額交易
2019/01/07	1	28.35	0	0.00	28.35	1	555	0.18%
2019/01/04	9	26.20	9	25.80	25.80	0	505	0.00%
2019/01/03	9	26.00	10	26.62	26.00	-1	490	-0.20%
2019/01/02	1	26.80	0	0.00	26.85	1	472	0.21%
2018/12/28	2	28.85	0	0.00	27.70	2	457	0.44%
2018/12/27	0	0.00	1	29.00	29.15	-1	436	-0.23%
2018/12/26	2	29.55	3	29.97	29.40	-1	401	-0.25%
2018/12/25	4	29.45	4	29.05	28.90	0	348	0.00%
2018/12/24	5	29.00	5	29.40	29.20	0	301	0.00%
2018/12/22	8	25.05	8	25.40	27.40	0	195	0.00%
2018/12/18	0	23.95	0	0.00	23.90	0	104	0.00%
2018/12/17	0	22.65	0	0.00	22.65	0	102	0.00%
2018/12/12	0	23.10	0	0.00	23.30	0	101	0.00%
2018/12/11	0	22.40	1	22.70	22.50	-1	98	-1.01%
2018/12/07	1	22.50	0	0.00	22.45	1	97	1.02%
2018/10/11	0	0.00	1	19.25	19.15	-1	77	-1.28%
2018/10/03	1	21.50	0	0.00	20.90	1	70	1.43%
2018/06/26	0	0.00	20	24.40	24.40	-20	188	-10.62%
2018/04/02	0	0.00	8	26.90	26.60	-8	214	-3.72%
2018/03/31	1	27.45	68	27.81	27.10	-67	229	-29.19%
2018/03/30	1	27.30	2	26.85	27.30	-1	207	-0.48%
2018/03/12	0	0.00	1	25.50	25.20	-1	159	-0.63%
2018/03/09	1	25.10	0	0.00	25.20	1	150	0.66%
2018/02/27	0	0.00	9	24.60	24.40	-9	147	-6.11%
2018/01/29	0	0.00	1	23.50	23.75	-1	145	-0.69%
2018/01/02	1	24.25	0	0.00	24.35	1	218	0.46%