力致 (3483)-永豐金-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
160.5
漲跌
▼2.5
漲幅
-1.53%
成交量
3,455張
產業
上櫃電腦及週邊類股
358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－永豐金-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

永豐金-敦南券商分點個股進出
永豐金-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
2024/05/03	0	0.00	11	165.00	160.50	-11	4,519	-0.24%
2024/05/02	12.1	163.70	53.3	163.11	163.00	-41.2	4,535	-0.91%
2024/04/30	127	161.88	155.3	162.06	166.50	-28.3	4,657	-0.61%	大買/大賣/
2024/04/29	76.1	158.74	31	160.53	160.00	45.1	4,554	0.99%
2024/04/26	43.1	154.63	4	153.00	154.00	39.1	4,509	0.87%
2024/04/25	1	145.50	1	146.00	145.00	0	4,466	0.00%
2024/04/24	1.1	145.41	1	146.00	147.50	0.1	4,483	0.00%
2024/04/23	0	0.00	2	139.50	141.00	-2	4,486	-0.04%
2024/04/22	13	140.96	7	138.43	138.00	6	4,521	0.13%
2024/04/19	1	140.00	2	140.75	140.50	-1	4,527	-0.02%
2024/04/18	0.1	139.32	0	0.00	138.50	0.1	4,510	0.00%
2024/04/16	3.1	136.97	0	0.00	135.00	3.1	4,523	0.07%
2024/04/15	0	145.00	0	0.00	144.50	0	4,502	0.00%
2024/04/12	0.2	148.75	0	0.00	148.00	0.2	4,521	0.00%
2024/04/11	0	147.00	0	0.00	146.00	0	4,536	0.00%
2024/04/10	1	147.50	0	0.00	147.00	1	4,582	0.02%
2024/04/03	0	0.00	1	152.50	152.50	-1	4,757	-0.02%
2024/04/02	3	150.50	0	0.00	150.00	3	4,921	0.06%
2024/04/01	0	154.00	0	0.00	153.00	0	5,034	0.00%
2024/03/29	0.1	153.89	2	155.00	153.00	-1.9	5,043	-0.04%
2024/03/28	2	153.26	6	154.50	153.00	-4	5,038	-0.08%
2024/03/27	0	158.00	16	157.81	158.00	-16	5,105	-0.31%
2024/03/26	2.6	159.82	20	157.00	157.50	-17.5	5,105	-0.34%
2024/03/25	0.3	161.90	9.2	163.14	161.00	-8.9	5,076	-0.18%
2024/03/22	0	0.00	1	156.00	155.50	-1	5,064	-0.02%
2024/03/21	10	152.00	7	152.21	153.00	3	5,037	0.06%
2024/03/20	1.1	150.82	1	148.50	149.50	0.1	5,019	0.00%
2024/03/19	0.2	148.50	0	0.00	147.50	0.2	5,005	0.00%
2024/03/18	1	147.96	0	0.00	147.00	1	4,999	0.02%
2024/03/15	1	146.50	2	145.50	146.00	-1	4,996	-0.02%
2024/03/14	8	146.50	4.3	146.68	145.00	3.7	5,034	0.07%
2024/03/13	1	152.55	3	156.17	151.50	-2	4,992	-0.04%
2024/03/12	1	156.50	0	0.00	158.50	1	4,989	0.02%
2024/03/11	2	155.50	2	154.00	154.50	0	4,970	0.00%
2024/03/08	18.1	162.15	25.7	160.90	157.50	-7.6	4,947	-0.15%
2024/03/07	20.3	167.08	15	164.47	164.00	5.3	4,979	0.11%
2024/03/06	24.4	174.37	14.2	174.39	168.00	10.2	4,946	0.21%
2024/03/05	10.3	169.06	10	172.00	171.50	0.3	4,725	0.01%
2024/03/04	3	170.49	10	171.90	169.00	-7	4,744	-0.15%
2024/03/01	21.2	170.58	16	172.31	170.50	5.2	4,736	0.11%
2024/02/29	21	170.07	12	171.21	171.50	9	4,729	0.19%
2024/02/27	16	166.84	11	168.09	167.00	5	4,754	0.11%
2024/02/26	0	164.50	1	165.00	164.50	-1	5,015	-0.02%
2024/02/23	7.2	167.46	1	165.00	165.00	6.2	5,335	0.12%
2024/02/22	4	172.63	18.6	168.90	170.00	-14.6	5,731	-0.25%
2024/02/21	15.1	171.37	7.1	172.51	169.50	8.1	5,855	0.14%
2024/02/20	6.1	171.05	19	168.79	171.50	-12.9	5,895	-0.22%
2024/02/19	11.1	172.68	5	171.60	170.50	6.1	5,869	0.10%
2024/02/16	24.3	176.25	16	176.84	176.00	8.3	5,848	0.14%
2024/02/15	31	181.53	21.1	179.51	182.50	9.9	5,754	0.17%
2024/02/05	14	170.89	8	178.25	166.00	6	5,645	0.11%
2024/02/02	10	170.05	18	171.50	172.00	-8	5,433	-0.15%
2024/02/01	2.3	164.43	1	164.00	164.00	1.3	5,413	0.02%
2024/01/31	13.1	161.70	10	162.50	163.00	3.1	5,470	0.06%
2024/01/30	14.1	165.36	16	166.19	165.00	-1.9	5,479	-0.03%
2024/01/29	2.3	161.22	7	161.07	161.50	-4.7	5,422	-0.09%
2024/01/26	12	158.04	12	156.92	156.50	0	5,442	0.00%
2024/01/25	18	165.81	15	163.33	162.50	3	5,474	0.05%
2024/01/24	20	166.48	34.1	166.77	165.00	-14.1	5,440	-0.26%
2024/01/23	1.1	161.09	4	164.25	161.50	-3	5,266	-0.06%
2024/01/22	6	158.92	16.1	161.15	163.50	-10.1	5,216	-0.19%
2024/01/19	0.3	157.00	2	158.75	156.00	-1.7	5,153	-0.03%
2024/01/18	1	159.50	0.1	160.00	159.50	0.9	5,124	0.02%
2024/01/17	2	161.75	4	158.88	158.00	-2	5,142	-0.04%
2024/01/16	1	156.50	2.1	160.60	161.00	-1.1	5,166	-0.02%
2024/01/15	3	154.67	5.5	156.64	157.50	-2.5	5,209	-0.05%
2024/01/12	1.1	154.23	57	151.76	151.50	-55.9	5,220	-1.07%
2024/01/11	13.1	151.50	12	152.25	153.00	1.1	5,283	0.02%
2024/01/09	3.1	153.32	1	153.00	153.00	2.1	5,493	0.04%
2024/01/08	0.1	154.00	2	153.00	152.50	-1.9	5,686	-0.03%
2024/01/05	2	158.50	4	156.25	157.00	-2	5,926	-0.03%
2024/01/04	4	163.38	25	162.10	159.00	-21	6,164	-0.34%
2024/01/03	82	163.62	17	163.56	163.50	65	6,308	1.03%
2024/01/02	2	162.00	1	162.00	162.00	1	6,414	0.02%
2023/12/28	58	163.35	53.2	160.91	160.50	4.8	6,370	0.08%
2023/12/27	2	161.25	68	159.52	159.00	-66	6,234	-1.06%
2023/12/26	0	0.00	1	150.00	152.50	-1	6,193	-0.02%
2023/12/25	4	151.25	0	0.00	150.00	4	6,214	0.06%
2023/12/22	45	154.26	19	153.66	152.00	26	6,234	0.42%
2023/12/21	1	151.00	1.1	151.51	151.00	-0.1	6,247	0.00%
2023/12/20	0	0.00	8	151.75	152.00	-8	6,256	-0.13%
2023/12/19	7.5	145.40	7	146.21	150.50	0.5	6,254	0.01%
2023/12/18	2.5	148.80	1	149.00	149.50	1.5	6,320	0.02%
2023/12/15	5.4	149.50	4	149.38	149.00	1.4	6,331	0.02%
2023/12/14	3.6	150.25	3	151.50	151.50	0.6	6,347	0.01%
2023/12/13	4	148.75	0	0.00	148.50	4	6,343	0.06%
2023/12/12	1.4	150.61	0	0.00	149.00	1.4	6,376	0.02%
2023/12/11	8.6	149.50	1	151.00	150.50	7.6	6,421	0.12%
2023/12/08	0	0.00	0	154.50	155.00	0	6,413	0.00%
2023/12/07	12.4	154.45	0	0.00	152.50	12.4	6,428	0.19%
2023/12/06	2.1	159.04	1	160.50	159.00	1.1	6,474	0.02%
2023/12/05	5.6	157.66	3	158.67	158.00	2.6	6,813	0.04%
2023/12/04	8.8	161.16	7	162.29	158.50	1.8	6,836	0.03%
2023/12/01	1	164.50	3.2	165.50	165.50	-2.2	6,804	-0.03%
2023/11/30	4	159.75	34	160.38	160.00	-30	6,874	-0.44%
2023/11/29	2.2	163.55	39	163.37	161.00	-36.8	6,901	-0.53%
2023/11/28	1	161.50	0	0.00	162.50	1	6,876	0.01%
2023/11/27	38	161.00	6	161.08	158.50	32	6,860	0.47%
2023/11/24	31	163.77	5	159.80	159.00	26	6,864	0.38%
2023/11/23	33.3	169.63	11	169.94	162.50	22.3	6,816	0.33%
2023/11/22	56.3	167.91	27.5	172.30	176.00	28.8	6,667	0.43%
2023/11/21	37.1	162.04	35	163.13	167.00	2.1	6,469	0.03%
2023/11/20	8.3	153.96	100	153.75	155.00	-91.7	6,280	-1.46%
2023/11/17	55	149.41	0.1	147.02	146.50	54.9	6,331	0.87%
2023/11/16	1	145.50	1	147.50	146.00	0	6,503	0.00%
2023/11/15	6.1	146.24	0	0.00	145.00	6.1	6,902	0.09%
2023/11/14	11	144.91	10	144.30	145.00	1	7,084	0.01%
2023/11/13	1	139.00	12	144.25	145.00	-11	7,386	-0.15%
2023/11/10	12.1	142.55	3	144.34	143.00	9.1	7,681	0.12%
2023/11/09	8	155.44	22	153.20	151.50	-14	7,907	-0.18%
2023/11/08	7	149.21	18	149.08	150.00	-11	8,067	-0.14%
2023/11/07	0	0.00	1	147.50	148.00	-1	8,241	-0.01%
2023/11/06	16	148.81	9	147.33	146.00	7	9,352	0.07%
2023/11/03	0.1	145.50	5	146.10	147.00	-4.9	9,663	-0.05%
2023/11/02	1	146.00	5	142.90	146.00	-4	9,627	-0.04%
2023/11/01	1	132.50	8	134.00	136.00	-7	9,576	-0.07%
2023/10/31	10	133.20	2	132.50	132.00	8	9,595	0.08%
2023/10/30	0	0.00	9	140.22	141.00	-9	9,587	-0.09%
2023/10/27	15	136.83	5	138.00	136.50	10	9,593	0.10%
2023/10/26	3	139.33	1	139.00	138.50	2	9,606	0.02%
2023/10/25	6	141.75	4.2	143.00	143.00	1.8	9,617	0.02%
2023/10/24	10	136.20	2	135.50	138.00	8	9,593	0.08%
2023/10/23	2	138.50	1	143.00	137.50	1	9,575	0.01%
2023/10/20	2	142.75	1.1	144.46	143.50	0.9	9,546	0.01%
2023/10/19	9	145.61	6	146.50	145.50	3	9,627	0.03%
2023/10/18	2	147.25	0.3	146.50	147.00	1.7	9,612	0.02%
2023/10/17	2.2	148.77	5	148.20	148.50	-2.8	9,610	-0.03%
2023/10/16	28	154.25	37.1	156.33	153.50	-9.1	9,779	-0.09%
2023/10/13	44.5	153.05	87	153.95	153.00	-42.5	10,092	-0.42%
2023/10/12	42	153.73	84	150.32	154.00	-42	9,938	-0.42%
2023/10/11	8	144.25	15.1	146.01	144.00	-7.1	9,730	-0.07%
2023/10/06	9	144.39	12	144.33	141.00	-3	9,612	-0.03%
2023/10/05	1	140.00	21	138.93	139.50	-20	9,489	-0.21%
2023/10/04	0	0.00	1	133.00	137.00	-1	9,484	-0.01%
2023/10/03	1	135.00	2	136.25	135.00	-1	9,490	-0.01%
2023/10/02	11	139.50	207	139.36	139.00	-196	9,503	-2.06%	大賣/鉅額交易
2023/09/28	15	136.00	5	136.00	137.00	10	9,489	0.11%
2023/09/27	11	132.05	1	134.00	134.50	10	9,522	0.11%
2023/09/26	187	137.59	4	131.75	130.50	183	9,589	1.91%	大買/鉅額交易
2023/09/25	5	133.50	1	132.50	134.00	4	9,676	0.04%
2023/09/22	0	130.00	3	127.67	132.00	-3	9,805	-0.03%
2023/09/21	1	121.50	10	125.80	129.00	-9	9,794	-0.09%
2023/09/19	2	131.50	13	131.50	131.50	-11	9,769	-0.11%
2023/09/18	3	136.17	1	136.01	135.50	2	9,837	0.02%
2023/09/15	2	139.25	31.2	138.18	138.00	-29.2	10,086	-0.29%
2023/09/14	23	139.43	35.1	137.79	139.50	-12.1	10,040	-0.12%
2023/09/13	7	132.21	0	0.00	133.00	7	9,987	0.07%
2023/09/12	10	135.00	20.3	135.64	135.00	-10.3	9,979	-0.10%
2023/09/11	4.1	133.77	18	135.17	133.50	-13.9	10,056	-0.14%
2023/09/08	75	145.33	67	146.70	142.00	8	9,998	0.08%
2023/09/07	6	140.00	0	0.00	142.50	6	9,677	0.06%
2023/09/06	7	143.50	2	142.50	142.50	5	9,656	0.05%
2023/09/05	27	143.96	4.6	141.74	143.50	22.4	9,646	0.23%
2023/09/04	4	135.50	12.1	135.96	137.50	-8.1	9,586	-0.08%
2023/09/01	4.3	133.36	4	132.00	132.50	0.3	9,721	0.00%
2023/08/31	4	134.00	0	0.00	136.00	4	9,819	0.04%
2023/08/30	4	136.50	25	136.74	135.00	-21	9,962	-0.21%
2023/08/29	4.2	132.81	4	134.12	134.00	0.2	9,925	0.00%
2023/08/28	9.1	135.04	4	135.13	133.00	5.1	9,872	0.05%
2023/08/25	25	138.86	18	141.67	140.00	7	9,703	0.07%
2023/08/24	90	142.47	72	143.12	140.00	18	9,554	0.19%
2023/08/23	26	147.25	17	147.00	144.00	9	9,286	0.10%
2023/08/22	55	152.25	45	150.79	150.50	10	9,063	0.11%
2023/08/21	213.4	152.33	183.1	150.55	152.00	30.3	8,852	0.34%	大買/大賣/
2023/08/18	55	144.10	56	147.17	143.00	-1	8,423	-0.01%
2023/08/17	73	146.59	74	147.17	146.00	-1	8,180	-0.01%
2023/08/16	57	143.25	55.1	143.06	145.00	1.9	7,821	0.02%
2023/08/15	58.2	137.07	48	136.00	136.00	10.1	7,426	0.14%
2023/08/14	44	134.96	70	135.92	132.50	-26	7,093	-0.37%
2023/08/11	51	149.20	47	152.77	146.50	4	6,715	0.06%
2023/08/10	215	157.86	210	159.71	162.50	5	6,461	0.08%	大買/大賣/
2023/08/09	106	152.39	75	155.10	158.00	31	5,326	0.58%	大買/
2023/08/07	0	0.00	44	143.36	148.50	-44	5,010	-0.88%
2023/08/04	0	0.00	35	139.06	143.50	-35	5,066	-0.69%
2023/08/02	70	131.50	6	140.50	131.50	64	5,406	1.18%
2023/08/01	0	0.00	3.7	147.53	146.00	-3.7	5,476	-0.07%
2023/07/31	1	150.00	50	165.75	148.00	-49	5,496	-0.89%
2023/07/28	0	0.00	42	161.36	164.00	-42	5,450	-0.77%
2023/07/27	1	147.50	1	149.00	149.50	0	5,415	0.00%
2023/07/26	0	0.00	1	153.00	145.00	-1	5,375	-0.02%
2023/07/25	30.1	150.22	17	150.32	147.50	13.1	5,327	0.25%
2023/07/24	63	154.29	47	162.28	158.00	16	5,275	0.30%
2023/07/21	21	148.57	23	149.61	151.50	-2	5,155	-0.04%
2023/07/20	32	135.00	18	136.56	138.00	14	5,098	0.27%
2023/07/19	44	136.20	31.9	133.11	133.00	12.1	5,039	0.24%
2023/07/18	75	120.26	85.4	120.46	126.50	-10.4	4,709	-0.22%
2023/07/17	3	119.50	2	119.75	120.00	1	4,198	0.02%
2023/07/14	2	109.50	11	109.50	109.50	-9	4,123	-0.22%
2023/07/13	0	0.00	0.1	99.90	99.90	-0.1	4,072	0.00%
2023/07/11	3	91.57	0	0.00	90.50	3	3,940	0.08%
2023/07/10	0	0.00	0.1	87.50	87.50	-0.1	3,896	0.00%
2023/07/07	3	88.37	1	88.10	87.50	2	3,883	0.05%
2023/07/06	2	91.90	1	92.70	90.00	1	3,837	0.03%
2023/07/05	3	90.57	5	91.82	93.00	-2	3,774	-0.05%
2023/07/04	3	91.03	2	89.40	91.00	1	3,712	0.03%
2023/07/03	9	92.62	6	91.78	91.10	3	3,614	0.08%
2023/06/30	3	87.37	9	85.58	88.30	-6	3,438	-0.17%
2023/06/29	6	83.95	1	83.90	83.60	5	3,408	0.15%
2023/06/28	2	82.50	2	82.20	82.20	0	3,432	0.00%
2023/06/27	7	82.23	32	83.09	80.80	-25	3,425	-0.73%
2023/06/26	3	87.80	5	88.42	87.40	-2	3,399	-0.06%
2023/06/21	37	85.25	28	86.57	88.30	9	3,312	0.27%
2023/06/16	1	80.60	11	80.24	80.30	-10	3,199	-0.31%
2023/06/15	6	84.90	1	85.10	83.50	5	3,147	0.16%
2023/06/14	0	0.00	11	82.42	82.20	-11	3,022	-0.36%
2023/06/13	22	81.15	5	82.00	81.10	17	2,972	0.57%
2023/06/12	8	80.85	1	80.30	80.60	7	2,919	0.24%
2023/06/09	3	80.17	6	79.78	80.20	-3	2,873	-0.10%
2023/06/08	11.7	82.57	4	82.45	81.50	7.7	2,795	0.27%
2023/06/07	28	83.75	23	82.96	83.80	5	2,707	0.19%
2023/06/06	3	77.20	1	79.50	77.50	2	2,512	0.08%
2023/06/05	6	78.47	46	78.54	78.40	-40	2,373	-1.69%
2023/06/02	11	71.36	0	0.00	72.20	11	2,201	0.50%
2023/06/01	0	0.00	1	71.90	71.60	-1	2,181	-0.05%
2023/05/31	10	72.40	4	72.40	72.10	6	2,175	0.28%
2023/05/30	21	73.04	1	73.20	73.20	20	2,165	0.92%
2023/05/26	2	73.20	2	73.00	72.70	0	2,141	0.00%
2023/05/25	5	75.62	19	75.16	75.00	-14	2,093	-0.67%
2023/05/24	1	72.90	0	0.00	72.90	1	2,000	0.05%
2023/05/23	2	72.40	0	0.00	72.30	2	1,996	0.10%
2023/05/22	16	72.71	0	0.00	72.70	16	1,997	0.80%
2023/05/19	0	0.00	1	73.40	71.80	-1	2,004	-0.05%
2023/05/18	4	72.90	0	0.00	72.20	4	2,040	0.20%
2023/05/17	1	72.80	0	0.00	72.30	1	2,036	0.05%
2023/05/15	0	0.00	1	70.50	70.00	-1	1,994	-0.05%
2023/05/12	0	0.00	4	70.80	72.30	-4	1,982	-0.20%
2023/05/11	0	0.00	1	73.60	73.60	-1	1,944	-0.05%
2023/05/10	2	77.95	2	77.10	77.00	0	1,880	0.00%
2023/05/09	24	78.04	21	78.39	79.10	3	1,782	0.17%
2023/05/08	2	75.00	0	0.00	77.30	2	1,391	0.14%
2023/05/05	1	72.40	0	0.00	70.30	1	1,294	0.08%
2023/04/27	0	0.00	10	68.55	68.50	-10	1,273	-0.79%
2023/04/25	1	65.60	1	65.50	65.60	0	1,255	0.00%
2023/04/24	0	0.00	1	68.30	67.90	-1	1,245	-0.08%
2023/04/21	2	67.20	0	0.00	68.00	2	1,234	0.16%
2023/04/18	1	71.50	0	0.00	70.40	1	1,131	0.09%
2023/04/14	0	0.00	3	70.37	70.30	-3	1,106	-0.27%
2023/04/11	0	0.00	5	71.80	71.60	-5	1,065	-0.47%
2023/04/10	0	0.00	3	71.20	71.60	-3	1,054	-0.28%
2023/04/06	0	0.00	8	71.39	71.10	-8	1,018	-0.79%
2023/03/31	0	0.00	2	72.00	71.70	-2	1,008	-0.20%
2023/03/30	3	73.43	16	73.47	72.60	-13	984	-1.32%
2023/03/29	12	71.75	2	71.20	71.50	10	859	1.16%
2023/03/28	2	70.20	0	0.00	69.20	2	805	0.25%
2023/03/27	0	70.10	9	72.20	70.10	-9	779	-1.15%
2023/03/24	2	71.00	5	69.68	70.00	-3	711	-0.42%
2023/03/23	16	70.83	68	71.04	71.00	-52	686	-7.58%
2023/03/22	38	68.07	8	68.80	68.80	30	548	5.46%
2023/03/16	0	0.00	1	61.10	59.70	-1	495	-0.20%
2023/03/15	1	63.60	0	0.00	61.90	1	504	0.20%
2023/03/13	1	61.40	0	0.00	62.70	1	535	0.19%
2023/03/10	0	0.00	1	62.00	61.90	-1	548	-0.18%
2023/03/08	0	0.00	2	63.65	64.00	-2	569	-0.35%
2023/03/07	1	64.00	0	0.00	64.00	1	563	0.18%
2023/03/06	1	63.40	1	63.40	63.40	0	557	0.00%
2023/03/03	1	63.50	0	0.00	62.60	1	554	0.18%
2023/02/23	0	0.00	1	63.10	63.20	-1	547	-0.18%
2023/02/22	1	62.40	0	62.60	62.80	1	551	0.18%
2023/02/21	1	64.30	2	63.80	63.80	-1	563	-0.18%
2023/02/20	2	64.10	0	0.00	64.20	2	574	0.35%
2023/02/17	0	0.00	2	64.20	64.40	-2	569	-0.35%
2023/02/16	1	63.90	1	64.00	64.30	0	554	0.00%
2023/02/14	16	60.89	0	0.00	60.80	16	509	3.14%
2023/02/13	15	59.53	0	0.00	59.40	15	504	2.97%
2023/02/03	0	0.00	1	59.40	59.40	-1	473	-0.21%
2023/02/02	1	58.30	0	0.00	58.80	1	462	0.22%
2022/12/28	0	0.00	10	53.50	53.00	-10	427	-2.34%
2022/12/09	0	0.00	1	56.20	56.30	-1	447	-0.22%
2022/12/08	2	56.90	0	0.00	58.10	2	438	0.46%
2022/12/07	2	59.20	1	59.50	57.60	1	433	0.23%
2022/12/06	18	59.38	3	59.07	59.40	15	416	3.60%
2022/12/05	8	59.84	0	0.00	59.40	8	399	2.00%
2022/12/02	4	58.75	1	58.40	58.30	3	376	0.80%
2022/12/01	1	57.30	2	56.90	57.50	-1	357	-0.28%
2022/11/30	0	0.00	2	54.40	53.70	-2	330	-0.60%
2022/11/29	0	0.00	6	53.70	53.60	-6	327	-1.83%
2022/11/28	1	53.90	0	0.00	53.90	1	325	0.31%
2022/11/25	2	53.50	0	0.00	52.80	2	325	0.61%
2022/11/18	1	54.20	0	0.00	53.80	1	317	0.32%
2022/11/16	1	55.40	0	0.00	55.40	1	292	0.34%
2022/11/15	6	52.05	0	0.00	51.90	6	278	2.16%
2022/11/11	1	53.00	0	0.00	50.80	1	284	0.35%
2022/11/07	0	0.00	1	48.20	48.10	-1	255	-0.39%
2022/11/03	1	48.00	0	0.00	47.55	1	260	0.38%
2022/10/13	0	0.00	4	44.20	44.00	-4	274	-1.46%
2022/09/22	0	0.00	1	56.10	56.00	-1	296	-0.34%
2022/09/20	0.1	58.00	0	0.00	57.30	0.1	298	0.03%
2022/09/19	0	59.90	0	0.00	57.30	0	304	0.00%
2022/09/15	0.4	61.50	0	60.50	60.00	0.4	319	0.12%
2022/09/14	0.1	59.90	0	0.00	60.10	0.1	322	0.03%
2022/08/31	0	0.00	4	61.70	62.10	-4	361	-1.11%
2022/08/29	0.1	61.20	0	0.00	60.90	0.1	369	0.03%
2022/08/26	0	0.00	21	63.20	63.00	-21	368	-5.69%
2022/08/23	0.1	61.30	0	0.00	61.10	0.1	377	0.02%
2022/08/19	0	0.00	27	63.37	63.30	-27	385	-7.00%
2022/08/18	52	62.79	0	0.00	62.10	52	385	13.48%
2022/08/16	0.1	62.10	0	0.00	61.70	0.1	390	0.01%
2022/08/12	0	0.00	3	59.80	60.50	-3	408	-0.73%
2022/08/05	0	0.00	1	56.40	56.70	-1	418	-0.24%
2022/07/28	0	0.00	4	58.10	57.10	-4	440	-0.91%
2022/07/22	1	58.60	0	0.00	58.00	1	451	0.22%
2022/07/12	0.1	57.30	0	0.00	56.80	0.1	496	0.01%
2022/07/07	1	58.47	1	56.20	58.80	0	531	0.01%
2022/07/06	0	0.00	3.1	57.18	56.00	-3.1	552	-0.55%
2022/06/30	0	0.00	5	61.22	61.10	-5	705	-0.71%
2022/06/29	4	64.10	2	64.90	64.20	2	784	0.25%
2022/06/27	0	0.00	0.1	66.20	67.00	-0.1	883	-0.01%
2022/06/22	1	65.00	0	0.00	64.10	1	889	0.11%
2022/06/20	0	0.00	1	68.00	65.30	-1	907	-0.11%
2022/06/17	0.1	69.70	0	0.00	69.30	0.1	912	0.01%
2022/06/14	0	71.90	0	0.00	72.40	0	906	0.00%
2022/06/13	0	0.00	2	72.40	73.40	-2	907	-0.22%
2022/06/10	1	74.40	0	0.00	74.50	1	909	0.11%
2022/06/09	2	74.25	0	0.00	74.20	2	909	0.22%
2022/06/07	0	0.00	10	73.50	74.10	-10	918	-1.09%
2022/06/01	0	0.00	20	73.30	73.50	-20	948	-2.11%
2022/05/25	22	72.54	3	70.90	70.80	19	950	2.00%
2022/05/24	3	70.87	0	0.00	70.20	3	965	0.31%
2022/05/23	10	72.99	10	72.11	72.00	0	972	0.00%
2022/05/20	0	0.00	0.6	71.40	73.20	-0.6	985	-0.06%
2022/05/17	0	0.00	3	69.80	69.80	-3	1,015	-0.30%
2022/05/13	0	0.00	2	69.20	69.00	-2	1,023	-0.20%
2022/05/10	11	70.90	0	0.00	70.70	11	1,056	1.04%
2022/05/06	1	72.70	0	0.00	72.70	1	1,074	0.09%
2022/05/03	15	72.34	0	0.00	71.80	15	1,116	1.34%
2022/04/28	1	72.90	0	0.00	72.60	1	1,147	0.09%
2022/04/27	2	73.00	2	72.70	73.00	0	1,153	0.00%
2022/04/25	25	74.84	22	74.99	74.90	3	1,157	0.26%
2022/04/22	0	0.00	5	77.20	77.00	-5	1,165	-0.43%
2022/04/20	1	79.40	0	0.00	79.00	1	1,182	0.08%
2022/04/15	0	0.00	4	79.90	80.10	-4	1,240	-0.32%
2022/04/12	1	83.40	1	83.40	83.40	0	1,263	0.00%
2022/04/11	1	83.40	36	84.64	83.10	-35	1,252	-2.79%
2022/04/07	1	86.90	2	86.90	86.40	-1	1,193	-0.08%
2022/04/06	53	89.63	28.3	89.67	88.90	24.7	1,156	2.14%
2022/04/01	40.3	88.98	73	88.70	89.30	-32.7	1,112	-2.94%
2022/03/31	9	85.71	25	84.80	86.50	-16	1,038	-1.54%
2022/03/30	1	83.00	3	82.33	82.90	-2	1,003	-0.20%
2022/03/29	1	80.00	1	81.30	81.30	0	1,059	0.00%
2022/03/28	1	77.60	0	0.00	77.50	1	1,117	0.09%
2022/03/25	1	78.00	0	0.00	77.80	1	1,141	0.09%
2022/03/24	1	78.00	0	0.00	78.10	1	1,159	0.09%
2022/03/22	1	78.60	0	0.00	78.20	1	1,205	0.08%
2022/03/18	8	76.58	0	0.00	77.00	8	1,275	0.63%
2022/03/17	4	76.25	0	0.00	76.30	4	1,319	0.30%
2022/03/16	2	73.60	0	0.00	74.30	2	1,379	0.15%
2022/03/08	1	76.00	1	76.10	74.40	0	2,088	0.00%
2022/03/07	1	76.10	0	0.00	75.80	1	2,543	0.04%
2022/03/04	1	79.60	30	79.50	79.50	-29	2,806	-1.03%
2022/03/02	1	79.80	0	0.00	80.70	1	2,940	0.03%
2022/02/25	1	80.00	0	0.00	79.80	1	3,176	0.03%
2022/02/24	2	79.70	0	0.00	79.20	2	3,294	0.06%
2022/02/22	0	0.00	0.1	83.10	81.70	-0.1	3,734	0.00%
2022/02/18	0	0.00	3	84.00	84.90	-3	3,800	-0.08%
2022/02/16	0	0.00	1	83.70	83.60	-1	3,810	-0.03%
2022/02/15	0	0.00	1	82.10	82.00	-1	3,817	-0.03%
2022/02/14	0	0.00	0.1	80.86	81.00	-0.1	3,816	0.00%
2022/02/11	3	83.00	1	83.10	82.60	2	3,817	0.05%
2022/02/10	2	83.85	1	87.50	83.30	1	3,824	0.03%
2022/02/09	0	84.90	0	0.00	85.40	0	3,792	0.00%
2022/02/07	1	81.64	3.2	83.21	84.80	-2.2	3,768	-0.06%
2022/01/26	0	0.00	1	78.60	78.50	-1	3,741	-0.03%
2022/01/25	50.3	78.50	0	0.00	78.00	50.3	3,756	1.34%
2022/01/24	2	78.00	6	78.67	79.80	-4	3,770	-0.11%
2022/01/19	2	83.10	1	83.30	83.40	1	3,754	0.03%
2022/01/18	1	84.00	1	83.48	82.50	0	3,753	0.00%
2022/01/17	2	80.13	6	81.83	82.50	-4	3,741	-0.11%
2022/01/14	4	78.55	1	78.00	78.50	3	3,729	0.08%
2022/01/13	0	0.00	7	80.10	81.20	-7	3,713	-0.19%
2022/01/12	5	82.60	10	80.60	80.20	-5	3,699	-0.14%
2022/01/11	3	82.63	72	82.23	82.00	-69	3,687	-1.87%
2022/01/10	3	86.43	52	85.08	85.00	-49	3,673	-1.33%
2022/01/07	5	86.68	8	86.61	86.70	-3	3,650	-0.08%
2022/01/06	0	0.00	2.4	88.44	88.40	-2.4	3,630	-0.07%
2022/01/05	5	88.84	2	89.60	88.40	3	3,644	0.08%
2022/01/04	1	91.00	0	0.00	90.00	1	3,652	0.03%
2022/01/03	2	91.30	5	90.76	90.60	-3	3,699	-0.08%
2021/12/30	0	0.00	1	90.90	90.90	-1	3,733	-0.03%
2021/12/29	1	91.00	5	91.80	91.00	-4	3,749	-0.11%
2021/12/28	1	91.10	1.5	90.24	90.20	-0.5	3,751	-0.01%
2021/12/24	1	90.30	27	92.24	90.70	-26	3,779	-0.69%
2021/12/23	28	94.95	24	94.78	92.60	4	3,750	0.11%
2021/12/22	31	93.28	7.1	92.55	93.40	23.9	3,668	0.65%
2021/12/21	1	89.20	3	89.10	89.10	-2	3,593	-0.06%
2021/12/20	2	86.80	43	88.06	86.90	-41	3,573	-1.15%
2021/12/17	31	89.11	16	88.20	88.10	15	3,553	0.42%
2021/12/16	27	87.63	10	87.50	87.50	17	3,522	0.48%
2021/12/15	0	0.00	1	89.00	88.30	-1	3,499	-0.03%
2021/12/14	1	90.00	12	87.84	87.20	-11	3,468	-0.32%
2021/12/13	0	0.00	1	90.80	91.00	-1	3,422	-0.03%
2021/12/10	11	94.29	8	92.85	91.50	3	3,420	0.09%
2021/12/09	6	98.28	60.1	95.48	94.20	-54.1	3,357	-1.61%
2021/12/08	5	100.00	6	101.00	98.80	-1	3,259	-0.03%
2021/12/07	26	99.97	22	99.88	99.70	4	3,216	0.12%
2021/12/06	93.1	104.39	241	103.18	103.00	-147.9	3,132	-4.72%	大賣/鉅額交易
2021/12/03	13	102.88	136	103.76	105.00	-123	2,971	-4.14%	大賣/鉅額交易
2021/12/02	163	105.14	37	103.19	101.00	126	2,841	4.43%	大買/鉅額交易
2021/12/01	236	101.15	310	103.58	103.00	-74	2,660	-2.78%	大買/大賣/
2021/11/30	443.1	99.38	7	99.80	98.10	436.1	2,197	19.85%	大買/鉅額交易
2021/11/29	1	87.00	5	87.49	91.30	-4	1,933	-0.21%
2021/11/26	1	93.97	0	0.00	93.00	1	1,888	0.05%
2021/11/25	1	97.90	5	95.50	97.00	-4	1,821	-0.22%
2021/11/24	11	98.01	6	98.00	97.00	5	1,756	0.28%
2021/11/23	24	96.96	35	96.35	93.50	-11	1,586	-0.70%
2021/11/22	3	94.94	15.4	96.55	95.70	-12.4	1,465	-0.85%
2021/11/19	38	90.62	47	89.95	92.00	-9	1,311	-0.69%
2021/11/18	6	80.68	28.4	83.08	85.30	-22.4	1,017	-2.20%
2021/11/17	6	77.13	0.1	78.30	77.60	5.9	939	0.63%
2021/11/16	18	78.06	60	78.02	77.40	-42	946	-4.44%
2021/11/15	7.5	75.14	1	76.50	77.40	6.5	938	0.69%
2021/11/12	24	74.89	0	0.00	74.90	24	937	2.56%
2021/11/11	1	73.00	0	0.00	72.60	1	932	0.11%
2021/11/09	8	74.56	0	0.00	74.90	8	939	0.85%
2021/11/08	3	73.10	0	0.00	73.00	3	942	0.32%
2021/11/02	8	77.90	8	74.34	73.80	0	1,006	0.00%
2021/11/01	0	0.00	60	73.86	75.20	-60	987	-6.07%
2021/10/28	1	73.10	0	0.00	72.00	1	981	0.10%
2021/10/27	11.6	70.40	0.3	71.20	71.10	11.3	971	1.17%
2021/10/26	0	0.00	1	71.30	70.30	-1	974	-0.10%
2021/10/25	0	0.00	30	69.88	70.10	-30	975	-3.08%
2021/10/20	0.2	70.50	0	0.00	70.50	0.2	1,077	0.01%
2021/10/18	1	69.20	0	0.00	69.70	1	1,130	0.09%
2021/10/15	2	69.55	0	0.00	70.00	2	1,170	0.17%
2021/10/14	1	69.20	0	0.00	69.20	1	1,235	0.08%
2021/10/13	3	70.50	12	70.90	69.60	-9	1,416	-0.64%
2021/10/12	24	74.81	15	76.75	72.90	9	1,581	0.57%
2021/10/08	18	77.54	10	78.50	77.10	8	1,596	0.50%
2021/10/07	14	78.99	11	78.80	80.20	3	1,687	0.18%
2021/10/06	61	72.40	30	73.05	74.00	31	1,725	1.80%
2021/10/04	0	0.00	13	73.08	72.70	-13	1,724	-0.75%
2021/10/01	40	69.39	0	0.00	68.10	40	1,752	2.28%
2021/09/22	1	75.60	0	0.00	75.20	1	1,786	0.06%
2021/09/15	7	76.46	0	0.00	75.30	7	1,802	0.39%
2021/09/13	12	83.11	0	0.00	82.50	12	1,790	0.67%
2021/09/06	2	82.00	0	0.00	82.00	2	1,909	0.10%
2021/09/03	0	0.00	1	85.30	84.20	-1	1,927	-0.05%
2021/09/01	1	86.40	0	0.00	87.50	1	2,013	0.05%
2021/08/25	0	0.00	1	80.10	82.00	-1	2,160	-0.05%
2021/08/24	1	78.30	1	78.30	78.00	0	2,173	0.00%
2021/08/20	6	72.60	0	0.00	72.60	6	2,207	0.27%
2021/08/18	2	75.60	2.1	76.63	78.80	-0.1	2,251	0.00%
2021/08/17	6	79.93	1	80.00	79.00	5	2,264	0.22%
2021/08/13	40	81.71	0	0.00	82.20	40	2,315	1.73%
2021/08/10	2	87.80	0	0.00	87.80	2	2,348	0.09%
2021/08/09	1	88.80	0	0.00	88.50	1	2,387	0.04%
2021/08/05	1	92.00	0	0.00	91.50	1	2,480	0.04%
2021/08/03	0	93.00	0	0.00	92.50	0	2,609	0.00%
2021/07/30	0	94.80	1	95.50	93.00	-1	2,667	-0.04%
2021/07/28	1	91.00	6	92.15	92.00	-5	2,771	-0.18%
2021/07/27	2	97.00	3	96.33	94.50	-1	2,816	-0.04%
2021/07/26	2	98.50	38	97.51	98.00	-36	2,840	-1.27%
2021/07/23	7	105.71	2	100.50	101.00	5	2,827	0.18%
2021/07/22	3	105.50	5	103.50	104.50	-2	2,823	-0.07%
2021/07/21	19	106.13	18	105.53	106.00	1	2,844	0.04%
2021/07/20	1	107.00	34	106.78	104.50	-33	2,851	-1.16%
2021/07/19	80	108.89	22	109.80	109.50	58	2,850	2.03%
2021/07/16	8	106.63	42	107.32	107.50	-34	2,798	-1.22%
2021/07/15	2	96.75	1	100.00	97.80	1	2,827	0.04%
2021/07/14	12	102.75	7	100.37	101.50	5	2,897	0.17%
2021/07/13	6	94.18	3	99.00	100.50	3	2,776	0.11%
2021/07/12	0	0.00	1	91.10	91.50	-1	2,743	-0.04%
2021/07/09	0	0.00	7	91.01	90.40	-7	2,809	-0.25%
2021/07/08	0	0.00	5	86.58	92.80	-5	2,879	-0.17%
2021/07/06	1	87.60	0	0.00	87.50	1	2,934	0.03%
2021/07/01	3	89.40	0	0.00	88.00	3	3,366	0.09%
2021/06/28	6	88.13	0	0.00	88.00	6	3,869	0.16%
2021/06/25	10	89.00	0	0.00	89.20	10	3,896	0.26%
2021/06/23	3	90.03	0	0.00	89.60	3	4,010	0.07%
2021/06/21	1	90.40	0	0.00	90.40	1	4,078	0.02%
2021/06/18	4	97.08	10	94.87	94.40	-6	4,072	-0.15%
2021/06/17	0	0.00	11	93.39	93.30	-11	4,036	-0.27%
2021/06/16	3	90.60	0	0.00	90.30	3	4,057	0.07%
2021/06/15	0	0.00	2	92.70	92.70	-2	4,098	-0.05%
2021/06/11	6	91.48	0	0.00	91.70	6	4,145	0.14%
2021/06/10	11	92.14	2	92.50	92.90	9	4,212	0.21%
2021/06/09	12	91.87	10	90.10	89.00	2	4,316	0.05%
2021/06/08	5	89.40	5	89.10	88.70	0	4,495	0.00%
2021/06/07	5	87.70	7	88.16	88.60	-2	4,724	-0.04%
2021/06/04	5	88.42	0	0.00	88.00	5	5,022	0.10%
2021/06/03	1	91.90	8	91.84	91.80	-7	5,016	-0.14%
2021/06/02	2	93.20	1	97.70	92.40	1	5,037	0.02%
2021/06/01	4	92.55	37	93.18	92.40	-33	4,977	-0.66%
2021/05/31	5	92.42	13	92.82	92.70	-8	4,973	-0.16%
2021/05/28	1	89.90	0	0.00	89.10	1	4,974	0.02%
2021/05/27	8	89.95	51	90.45	88.80	-43	5,005	-0.86%
2021/05/26	24	92.50	3.1	91.86	93.20	20.9	5,020	0.42%
2021/05/25	55.1	93.00	42	93.62	93.50	13.1	5,013	0.26%
2021/05/24	30	86.95	30	87.18	87.00	0	5,033	0.00%
2021/05/21	38	85.98	37	86.61	85.80	1	5,051	0.02%
2021/05/20	8	80.69	8	83.24	80.60	0	5,217	0.00%
2021/05/19	12	82.28	9	81.58	83.80	3	5,456	0.05%
2021/05/18	15	80.28	17	81.75	81.80	-2	5,571	-0.04%
2021/05/17	24	76.85	15	74.83	74.40	9	5,612	0.16%
2021/05/14	30	85.31	1	79.80	80.20	29	5,842	0.50%
2021/05/13	13	72.96	13	76.48	81.50	0	5,897	0.00%
2021/05/12	1	79.40	7	80.54	79.40	-6	5,836	-0.10%
2021/05/11	26	89.57	24	89.64	88.20	2	5,776	0.03%
2021/05/10	4	98.20	4	100.50	97.90	0	5,741	0.00%
2021/05/07	2	100.10	6	101.08	102.00	-4	5,737	-0.07%
2021/05/06	2	98.35	27	99.06	98.40	-25	5,703	-0.44%
2021/05/05	35	104.13	43	105.80	99.90	-8	5,670	-0.14%
2021/05/04	17	101.26	66	103.55	101.50	-49	5,632	-0.87%
2021/05/03	40	111.64	25.3	114.09	111.50	14.7	5,593	0.26%
2021/04/29	2	118.50	22	118.00	120.50	-20	5,597	-0.36%
2021/04/28	15	119.20	2	119.50	118.50	13	5,589	0.23%
2021/04/27	109	119.98	32	119.25	118.50	77	5,605	1.37%	大買/
2021/04/26	19	126.03	1	128.00	123.00	18	5,649	0.32%
2021/04/23	6	124.17	0	0.00	124.00	6	5,628	0.11%
2021/04/22	9	127.72	18	126.14	123.00	-9	5,613	-0.16%
2021/04/21	70.3	131.65	26	133.46	133.50	44.3	5,558	0.80%
2021/04/20	54	123.14	412.4	127.66	130.50	-358.4	5,448	-6.58%	大賣/鉅額交易
2021/04/19	3	119.00	14	119.82	119.00	-11	5,428	-0.20%
2021/04/16	36	123.26	98	122.93	121.50	-62	5,522	-1.12%
2021/04/15	441	121.63	24	122.75	125.00	417	5,592	7.46%	大買/鉅額交易
2021/04/14	15	116.77	58	115.39	116.00	-43	5,564	-0.77%
2021/04/13	21	123.31	8.1	123.48	120.00	12.9	5,539	0.23%
2021/04/12	20	128.33	5	126.80	124.50	15	5,574	0.27%
2021/04/09	40.2	130.22	45	128.40	128.50	-4.8	5,538	-0.09%
2021/04/08	61.1	134.09	63	133.56	136.50	-1.9	5,427	-0.04%
2021/04/07	42	126.71	74.1	124.66	127.50	-32.1	5,213	-0.62%
2021/04/06	20	120.23	26	119.02	118.50	-6	5,096	-0.12%
2021/04/01	93.1	120.54	52	120.09	118.50	41.1	5,014	0.82%
2021/03/31	83.1	120.09	104.4	123.15	123.50	-21.4	4,871	-0.44%	大賣/
2021/03/30	5	112.20	20	112.18	112.50	-15	4,673	-0.32%
2021/03/29	16	114.69	6	114.00	110.50	10	4,642	0.22%
2021/03/26	7	109.71	2	109.50	109.50	5	4,574	0.11%
2021/03/25	25	109.50	23	106.52	106.50	2	4,530	0.04%
2021/03/24	4	103.25	0	0.00	103.00	4	4,451	0.09%
2021/03/22	3	104.17	0	0.00	104.50	3	4,425	0.07%
2021/03/19	18	106.44	0	0.00	106.50	18	4,403	0.41%
2021/03/18	16	105.09	1	106.00	105.00	15	4,363	0.34%
2021/03/17	4	104.50	1	103.00	104.50	3	4,317	0.07%
2021/03/16	87	104.29	45	103.88	101.50	42	4,270	0.98%
2021/03/15	13	102.06	45.1	100.57	101.00	-32.1	4,202	-0.76%
2021/03/12	35	108.86	131	109.65	108.00	-96	4,058	-2.37%	大賣/
2021/03/11	142	110.18	84	107.36	116.00	58	3,863	1.50%	大買/
2021/03/10	128	107.68	187	109.79	105.50	-59	3,656	-1.61%	大買/大賣/
2021/03/09	47	107.80	8	107.25	108.50	39	3,345	1.17%
2021/03/08	51	113.25	3	114.29	111.00	48	3,316	1.45%
2021/03/05	17	107.94	1.6	106.92	108.50	15.4	3,278	0.47%
2021/03/04	30	107.15	0	0.00	109.00	30	3,270	0.92%
2021/03/03	0	0.00	41	103.59	107.00	-41	3,269	-1.25%
2021/03/02	13	111.38	69	111.46	106.00	-56	3,270	-1.71%
2021/02/26	29	109.90	259	112.35	112.00	-230	3,245	-7.09%	大賣/鉅額交易
2021/02/25	0	0.00	25	108.14	108.50	-25	3,203	-0.78%
2021/02/24	187	103.03	75.1	102.00	105.00	111.9	3,189	3.51%	大買/鉅額交易
2021/02/23	71.1	109.46	0	0.00	112.50	71.1	3,132	2.27%
2021/02/22	33	107.30	60	110.29	113.00	-27	3,107	-0.87%
2021/02/19	62.1	104.28	14	104.96	103.00	48.1	2,950	1.63%
2021/02/18	21	101.40	43.1	100.90	104.00	-22.1	2,701	-0.82%
2021/02/17	48	93.93	48	92.23	94.70	0	2,564	0.00%
2021/02/05	85	86.18	13.1	86.37	86.10	71.9	2,517	2.86%
2021/02/04	11.2	79.82	3	80.40	80.80	8.2	2,348	0.35%
2021/02/03	2	75.70	0	0.00	76.00	2	2,268	0.09%
2021/02/01	5	74.20	0	0.00	73.00	5	2,305	0.22%
2021/01/29	0	0.00	1.2	76.68	76.90	-1.2	2,315	-0.05%
2021/01/28	0	0.00	3	78.53	77.50	-3	2,328	-0.13%
2021/01/27	0	0.00	2	78.90	78.20	-2	2,352	-0.09%
2021/01/26	5	78.96	0	0.00	77.10	5	2,335	0.21%
2021/01/25	9.1	80.20	5	79.00	80.40	4.1	2,312	0.18%
2021/01/22	0	0.00	15	79.91	81.00	-15	2,284	-0.66%
2021/01/21	2	77.60	2.2	77.86	78.00	-0.2	2,249	-0.01%
2021/01/20	5	76.50	18	76.00	76.00	-13	2,242	-0.58%
2021/01/19	32.1	81.24	7	80.80	81.00	25.1	2,237	1.12%
2021/01/18	6.1	78.10	0	0.00	79.80	6.1	2,169	0.28%
2021/01/15	4	78.88	3	78.60	78.00	1	2,147	0.05%
2021/01/14	79	79.91	55	80.17	80.10	24	2,122	1.13%
2021/01/13	2	79.05	8.2	79.22	80.50	-6.2	2,050	-0.30%
2021/01/12	9	78.00	0	0.00	76.50	9	1,950	0.46%
2021/01/11	6	77.88	77	77.85	77.80	-71	1,871	-3.79%
2021/01/08	6	75.30	20	76.00	75.90	-14	1,773	-0.79%
2021/01/07	3	72.40	1	73.70	73.20	2	1,668	0.12%
2021/01/06	17	72.05	6	73.28	71.00	11	1,632	0.67%
2021/01/05	33	69.94	35	71.50	72.80	-2	1,582	-0.13%
2021/01/04	2	67.00	0	0.00	69.20	2	1,534	0.13%
2020/12/28	0	0.00	5	67.20	66.40	-5	1,577	-0.32%
2020/12/25	2	68.00	0	0.00	67.70	2	1,576	0.13%
2020/12/24	1	65.70	0	0.00	66.60	1	1,544	0.06%
2020/12/23	0	0.00	0	60.30	62.20	0	1,515	0.00%
2020/12/22	0	0.00	0	62.40	61.10	0	1,549	0.00%
2020/12/21	1	62.50	0	0.00	62.60	1	1,583	0.06%
2020/12/18	7	62.50	0	0.00	63.30	7	1,619	0.43%
2020/12/17	3	63.30	0.5	64.00	63.30	2.5	1,638	0.15%
2020/12/15	11	63.72	1	63.60	63.60	10	1,722	0.58%
2020/12/14	0	0.00	1	64.50	65.10	-1	1,763	-0.06%
2020/12/11	12	65.15	1	65.20	65.10	11	1,771	0.62%
2020/12/09	1	67.20	1	67.40	68.00	0	1,783	0.00%
2020/12/08	18	66.00	2	66.05	65.60	16	1,805	0.89%
2020/12/07	29	64.11	162	64.03	65.20	-133	1,836	-7.24%	大賣/鉅額交易
2020/12/04	3	67.30	7	67.21	66.20	-4	1,845	-0.22%
2020/12/03	19	68.53	14	68.57	68.10	5	1,858	0.27%
2020/12/02	57	69.05	1	68.90	69.00	56	1,907	2.94%
2020/11/30	16	69.11	0	0.00	68.50	16	2,108	0.76%
2020/11/27	32	68.50	37	68.93	68.50	-5	2,158	-0.23%
2020/11/26	32	69.62	24	69.53	68.50	8	2,171	0.37%
2020/11/25	15	70.21	10	69.80	69.80	5	2,208	0.23%
2020/11/24	12	72.61	15	72.33	71.30	-3	2,257	-0.13%
2020/11/23	32	73.82	0	0.00	72.60	32	2,305	1.39%
2020/11/20	20	72.42	30.1	72.43	72.50	-10.1	2,483	-0.41%
2020/11/19	44	73.22	10	72.20	72.20	34	2,593	1.31%
2020/11/18	155.5	72.22	14	72.61	72.60	141.5	2,633	5.37%	大買/鉅額交易
2020/11/17	2	70.45	0	0.00	69.90	2	2,670	0.07%
2020/11/13	4	71.35	3	72.30	71.40	1	2,961	0.03%
2020/11/12	36	71.26	60	73.15	72.60	-24	3,064	-0.78%
2020/11/11	3	70.60	12	70.55	70.80	-9	3,093	-0.29%
2020/11/10	10.5	71.05	0.1	70.80	71.00	10.4	3,151	0.33%
2020/11/09	41	71.16	20	70.41	72.50	21	3,476	0.60%
2020/11/06	15	70.99	12	71.77	70.30	3	3,626	0.08%
2020/11/05	17.1	69.52	34	70.32	70.50	-16.9	3,703	-0.46%
2020/11/04	55	68.75	38.1	68.95	70.20	16.9	3,816	0.44%
2020/11/03	0	0.00	0.5	70.20	70.10	-0.5	3,965	-0.01%
2020/11/02	0	0.00	0	69.40	69.40	0	4,225	0.00%
2020/10/30	0	0.00	1	71.10	70.00	-1	4,575	-0.02%
2020/10/29	10	69.00	6	70.25	71.80	4	4,606	0.09%
2020/10/28	0	0.00	2	74.10	72.10	-2	4,669	-0.04%
2020/10/27	33	74.26	22	75.06	73.20	11	4,725	0.23%
2020/10/26	75.3	76.37	75	77.04	76.40	0.3	4,723	0.01%
2020/10/23	1.8	77.17	0	0.00	77.40	1.8	4,754	0.04%
2020/10/22	2	75.25	0	0.00	75.40	2	4,856	0.04%
2020/10/21	1	78.40	1	78.00	77.50	0	5,094	0.00%
2020/10/20	0	0.00	1.1	78.57	78.20	-1.1	5,179	-0.02%
2020/10/19	2	78.85	1	78.60	79.10	1	5,301	0.02%
2020/10/16	7.1	79.61	1.4	79.08	78.50	5.7	5,559	0.10%
2020/10/15	5	81.00	3	81.27	80.70	2	5,912	0.03%
2020/10/13	0	0.00	4	81.55	81.60	-4	5,963	-0.07%
2020/10/12	7	83.14	34	83.37	82.00	-27	6,012	-0.45%
2020/10/08	5	84.82	1	85.10	85.30	4	6,212	0.06%
2020/10/07	0	0.00	3	84.33	84.20	-3	6,247	-0.05%
2020/10/06	3	84.33	5	84.20	84.60	-2	6,286	-0.03%
2020/09/30	8	78.79	2	79.05	79.20	6	6,391	0.09%
2020/09/29	4	80.15	3	80.90	79.80	1	6,440	0.02%
2020/09/28	0	80.70	3	79.40	80.50	-3	6,591	-0.05%
2020/09/25	8	79.89	0	0.00	78.60	8	6,757	0.12%
2020/09/24	3	83.70	0	0.00	82.00	3	6,745	0.04%
2020/09/23	13	86.10	15	86.27	86.20	-2	6,811	-0.03%
2020/09/22	9	85.49	15	85.17	84.70	-6	6,825	-0.09%
2020/09/21	14	87.18	13	87.02	86.60	1	6,810	0.01%
2020/09/18	23	83.67	14	84.64	85.50	9	6,766	0.13%
2020/09/17	19	83.05	19	82.91	82.80	0	6,736	0.00%
2020/09/16	0	0.00	4	81.48	80.70	-4	6,693	-0.06%
2020/09/15	3	82.27	0	0.00	81.10	3	6,693	0.04%
2020/09/14	10	80.36	16	80.83	81.40	-6	6,695	-0.09%
2020/09/11	8	81.23	1	81.80	80.20	7	6,689	0.10%
2020/09/10	0	0.00	20	89.00	88.40	-20	6,660	-0.30%
2020/09/09	9	86.72	8	87.20	88.80	1	6,632	0.02%
2020/09/08	30	86.60	0	0.00	85.50	30	6,608	0.45%
2020/09/07	4	90.68	1	87.70	88.00	3	6,598	0.05%
2020/09/04	2	90.30	1	90.50	91.00	1	6,575	0.02%
2020/09/03	4	93.15	3	94.00	91.50	1	6,609	0.02%
2020/09/02	3	92.07	26	92.84	92.30	-23	6,463	-0.36%
2020/09/01	5	91.44	7	91.63	92.10	-2	6,443	-0.03%
2020/08/31	11	92.62	8	91.23	92.60	3	6,441	0.05%
2020/08/28	3	91.20	6	92.35	90.00	-3	6,398	-0.05%
2020/08/27	25	90.47	12	90.99	91.00	13	6,363	0.20%
2020/08/26	39	92.27	45	92.70	90.70	-6	6,368	-0.09%
2020/08/25	30	87.84	85	88.14	90.30	-55	6,208	-0.89%
2020/08/24	14	86.14	22	84.71	86.50	-8	6,137	-0.13%
2020/08/21	7	82.26	8	83.81	84.00	-1	6,181	-0.02%
2020/08/20	71	82.73	7.2	85.11	79.20	63.8	6,418	0.99%
2020/08/19	18	89.88	17	90.96	87.80	1	6,420	0.02%
2020/08/18	6	88.27	43.1	88.33	88.30	-37.1	6,298	-0.59%
2020/08/17	18	88.42	45	88.56	90.10	-27	6,207	-0.43%
2020/08/14	8	85.59	2	86.35	85.40	6	6,119	0.10%
2020/08/13	221	90.39	298.1	88.21	85.50	-77.1	6,069	-1.27%	大買/大賣/
2020/08/12	2	86.15	20	83.83	86.80	-18	5,730	-0.31%
2020/08/11	18	83.02	17.1	84.20	82.50	0.9	5,593	0.02%
2020/08/10	42.1	86.95	3	86.67	86.40	39.1	5,506	0.71%
2020/08/07	14.1	83.65	16	84.46	86.50	-1.9	5,433	-0.04%
2020/08/06	52.1	85.54	53	84.60	82.50	-0.9	5,272	-0.02%
2020/08/05	85.1	84.36	110	84.19	83.50	-24.9	5,052	-0.49%	大賣/
2020/08/04	3.1	77.11	9	77.59	78.00	-5.9	4,766	-0.12%
2020/08/03	0	0.00	28	78.97	77.20	-28	4,866	-0.58%
2020/07/31	5.1	74.49	7	76.67	77.00	-1.9	4,933	-0.04%
2020/07/30	4	73.35	5	74.18	74.50	-1	4,915	-0.02%
2020/07/29	9	71.09	16	72.56	73.30	-7	4,955	-0.14%
2020/07/28	61	72.46	19	73.27	71.50	42	4,966	0.85%
2020/07/27	87	77.71	16	79.78	75.40	71	5,000	1.42%
2020/07/24	14	76.18	15	76.41	74.90	-1	4,867	-0.02%
2020/07/23	68	75.70	10	76.90	77.60	58	4,965	1.17%
2020/07/22	55	77.79	91.1	77.41	77.60	-36.1	4,881	-0.74%
2020/07/21	103.1	75.27	122	76.02	77.00	-18.9	4,628	-0.41%	大買/大賣/
2020/07/20	6	70.07	2	69.75	70.00	4	4,298	0.09%
2020/07/17	8	68.63	1	68.40	69.70	7	4,305	0.16%
2020/07/16	21	69.56	42	71.04	71.30	-21	4,378	-0.48%
2020/07/15	38	73.90	88	74.76	70.60	-50	4,352	-1.15%
2020/07/14	110	70.34	25	69.89	70.90	85	4,200	2.02%	大買/
2020/07/13	6	69.07	25	69.01	69.80	-19	4,194	-0.45%
2020/07/10	39	67.57	6	68.47	66.70	33	4,207	0.78%
2020/07/09	9	71.89	4	72.75	71.40	5	4,240	0.12%
2020/07/08	25	71.99	6	72.37	72.20	19	4,299	0.44%
2020/07/07	25	71.60	12	72.21	72.20	13	4,295	0.30%
2020/07/06	13	69.93	124	68.71	70.40	-111	4,208	-2.64%	大賣/鉅額交易
2020/07/03	0	0.00	1	65.70	65.60	-1	4,143	-0.02%
2020/07/02	3	64.93	15	65.28	65.00	-12	4,194	-0.29%
2020/07/01	30	61.76	7	63.23	64.40	23	4,143	0.56%
2020/06/30	3	60.60	3	61.10	61.10	0	4,123	0.00%
2020/06/29	9	58.30	7	58.33	58.80	2	4,185	0.05%
2020/06/24	1	59.80	0	0.00	59.80	1	4,207	0.02%
2020/06/23	4	60.90	2	60.50	60.40	2	4,294	0.05%
2020/06/22	3	61.97	0	0.00	61.00	3	4,392	0.07%
2020/06/19	1	61.00	10	61.19	61.60	-9	4,397	-0.20%
2020/06/18	18	60.92	16	61.41	60.70	2	4,395	0.05%
2020/06/16	6	60.40	0	0.00	61.20	6	4,396	0.14%
2020/06/15	2	60.15	0	0.00	59.20	2	4,414	0.05%
2020/06/12	11	57.04	1	57.90	59.40	10	4,420	0.23%
2020/06/11	2	61.10	0	0.00	59.80	2	4,415	0.05%
2020/06/10	13	61.69	0	0.00	62.40	13	4,405	0.30%
2020/06/09	20	64.88	0	0.00	64.70	20	4,361	0.46%
2020/06/05	27	65.45	27	65.86	67.30	0	4,368	0.00%
2020/06/04	38	65.22	37	65.75	65.20	1	4,362	0.02%
2020/06/03	28	65.40	30	65.96	66.20	-2	4,372	-0.05%
2020/06/02	15	67.18	5	66.54	66.00	10	4,372	0.23%
2020/06/01	30	66.33	1	66.10	66.40	29	4,353	0.67%
2020/05/29	13	66.41	3	66.17	65.60	10	4,350	0.23%
2020/05/28	9	66.97	7	68.80	66.60	2	4,328	0.05%
2020/05/27	26	69.87	39	69.15	67.60	-13	4,271	-0.30%
2020/05/26	11	65.04	57.3	67.02	67.20	-46.3	4,066	-1.14%
2020/05/25	2	61.20	0	0.00	61.10	2	3,956	0.05%
2020/05/22	35	63.37	0.3	62.00	61.70	34.7	3,945	0.88%
2020/05/21	10.1	63.71	2	64.05	64.90	8.1	3,911	0.21%
2020/05/20	6.1	61.35	0	0.00	62.40	6.1	3,874	0.16%
2020/05/19	2	61.70	0	0.00	61.60	2	3,859	0.05%
2020/05/18	4	60.83	0	0.00	61.00	4	3,845	0.10%
2020/05/15	2	61.40	0	0.00	61.40	2	3,796	0.05%
2020/05/14	0	0.00	5	65.58	61.50	-5	3,775	-0.13%
2020/05/13	4	65.10	4	65.10	65.10	0	3,711	0.00%
2020/05/12	1	65.80	0	0.00	65.40	1	3,719	0.03%
2020/05/11	7	65.90	6	65.82	65.60	1	3,681	0.03%
2020/05/08	35	67.89	316	68.82	66.90	-281	3,618	-7.77%	大賣/鉅額交易
2020/05/07	281.1	67.22	43	66.81	68.50	238.1	3,480	6.84%	大買/鉅額交易
2020/05/06	40	64.18	37.3	64.54	63.60	2.7	3,332	0.08%
2020/05/05	9	64.48	8	66.13	64.30	1	3,292	0.03%
2020/05/04	38	63.48	7	63.30	63.60	31	3,234	0.96%
2020/04/30	16	64.30	12	63.64	64.70	4	3,185	0.13%
2020/04/29	3	62.00	5	61.96	62.00	-2	3,067	-0.07%
2020/04/28	16.2	59.96	24	59.38	61.00	-7.8	2,958	-0.26%
2020/04/27	0	0.00	3	55.40	56.60	-3	2,789	-0.11%
2020/04/24	0.1	54.20	1.2	54.03	54.20	-1.1	2,753	-0.04%
2020/04/23	8	54.65	5	54.20	54.60	3	2,753	0.11%
2020/04/22	3	53.03	24	52.47	53.50	-21	2,717	-0.77%
2020/04/21	10	53.22	3	53.47	52.80	7	2,683	0.26%
2020/04/20	6	56.62	1	56.60	55.80	5	2,588	0.19%
2020/04/17	16	58.02	139.2	58.71	55.80	-123.2	2,571	-4.79%	大賣/鉅額交易
2020/04/16	12	59.67	42	59.47	59.70	-30	2,489	-1.21%
2020/04/15	9	58.81	105	59.58	58.20	-96	2,439	-3.94%	大賣/
2020/04/14	55	59.20	48	59.14	60.00	7	2,385	0.29%
2020/04/13	57	58.27	68	58.33	56.50	-11	2,306	-0.48%
2020/04/10	37	54.33	9	54.66	55.90	28	2,201	1.27%
2020/04/09	28	54.94	25	55.62	55.80	3	2,171	0.14%
2020/04/08	133.1	55.42	12.3	54.18	56.00	120.8	2,142	5.64%	大買/鉅額交易
2020/04/07	25.1	50.23	9.3	50.05	51.40	15.8	2,035	0.78%
2020/04/06	5	47.06	10	47.35	47.00	-5	1,976	-0.25%
2020/04/01	1	47.15	1	47.75	47.85	0	1,943	0.00%
2020/03/31	0	0.00	1	46.60	46.90	-1	1,972	-0.05%
2020/03/30	2	44.40	5	44.16	44.70	-3	1,935	-0.15%
2020/03/27	4	44.28	0	0.00	44.00	4	1,912	0.21%
2020/03/26	13	41.66	12	41.65	43.30	1	1,835	0.05%
2020/03/25	6	38.41	2	39.40	39.40	4	1,737	0.23%
2020/03/24	9	35.74	5	35.16	35.85	4	1,729	0.23%
2020/03/23	0	0.00	1	32.60	32.60	-1	1,732	-0.06%
2020/03/20	1	32.55	0	0.00	34.40	1	1,776	0.06%
2020/03/19	3	34.55	0	0.00	31.50	3	1,830	0.16%
2020/03/18	4	35.63	2	36.55	35.00	2	1,817	0.11%
2020/03/17	4	35.94	9	36.31	35.60	-5	1,800	-0.28%
2020/03/16	1	38.80	2	39.35	36.40	-1	1,790	-0.06%
2020/03/13	1	37.90	4	36.63	37.95	-3	1,771	-0.17%
2020/03/12	2	40.80	5	40.94	40.25	-3	1,742	-0.17%
2020/03/11	2.3	46.59	4	47.60	44.50	-1.7	1,725	-0.10%
2020/03/10	3	46.22	3.8	46.19	47.75	-0.8	1,714	-0.05%
2020/03/09	0	0.00	4	49.05	47.20	-4	1,697	-0.24%
2020/03/06	10.3	51.61	0	0.00	50.40	10.3	1,678	0.61%
2020/03/05	5	52.70	5	53.38	52.80	0	1,678	0.00%
2020/03/04	2	51.00	3	50.83	50.70	-1	1,716	-0.06%
2020/03/03	5	53.86	1	53.50	52.70	4	1,705	0.23%
2020/03/02	2	52.80	3	53.53	52.40	-1	1,703	-0.06%
2020/02/27	10	58.24	7	61.27	55.70	3	1,676	0.18%
2020/02/26	4	58.68	3.2	58.45	61.00	0.8	1,588	0.05%
2020/02/25	1	55.40	1	55.40	55.50	0	1,527	0.00%
2020/02/21	1	55.20	34.2	55.05	55.30	-33.2	1,711	-1.94%
2020/02/18	1	57.20	0	0.00	57.20	1	1,875	0.05%
2020/02/17	1	57.00	2	57.90	57.00	-1	1,947	-0.05%
2020/02/13	7	59.43	1	60.00	57.50	6	2,475	0.24%
2020/02/12	21	56.84	2	56.75	56.80	19	2,503	0.76%
2020/02/11	3	56.30	0	0.00	56.20	3	2,579	0.12%
2020/02/06	2	58.70	0.3	58.70	58.70	1.7	2,743	0.06%
2020/02/05	0.3	55.30	0	0.00	55.60	0.3	2,795	0.01%
2020/02/03	0	0.00	1	52.60	56.00	-1	2,905	-0.03%
2020/01/31	1.2	58.80	0	0.00	58.30	1.2	2,903	0.04%
2020/01/30	23	61.79	0	0.00	61.20	23	2,972	0.77%
2020/01/17	0	0.00	7	68.59	67.90	-7	3,055	-0.23%
2020/01/16	2	68.45	3	68.97	68.50	-1	3,091	-0.03%
2020/01/14	0	0.00	2	68.20	68.90	-2	3,405	-0.06%
2020/01/13	0	0.00	2	68.00	68.80	-2	3,467	-0.06%
2020/01/10	1	65.70	0	0.00	67.00	1	3,537	0.03%
2020/01/09	0	0.00	1	67.30	67.30	-1	3,658	-0.03%
2020/01/07	62	66.01	0	0.00	66.30	62	4,145	1.50%
2020/01/06	1	69.40	2	69.60	68.20	-1	4,181	-0.02%
2020/01/03	4	69.50	4	71.10	69.60	0	4,258	0.00%
2020/01/02	2	70.80	11	71.00	71.30	-9	4,338	-0.21%
2019/12/31	4	69.85	0	0.00	69.80	4	4,600	0.09%
2019/12/30	5	70.30	5	69.70	69.70	0	4,824	0.00%
2019/12/27	0	0.00	5	68.90	68.80	-5	4,959	-0.10%
2019/12/26	37	71.34	43	71.13	70.00	-6	4,967	-0.12%
2019/12/25	7	69.90	7	69.10	69.90	0	4,939	0.00%
2019/12/24	10	67.50	0	0.00	68.00	10	4,950	0.20%
2019/12/23	8	67.34	8	68.76	67.10	0	4,952	0.00%
2019/12/20	3	67.90	0	0.00	67.50	3	4,950	0.06%
2019/12/19	0	0.00	10	67.90	67.90	-10	4,986	-0.20%
2019/12/18	3	68.60	0	0.00	67.90	3	5,001	0.06%
2019/12/17	12	69.97	10.1	70.18	69.30	1.9	5,055	0.04%
2019/12/16	20	70.00	3	69.30	69.10	17	5,045	0.34%
2019/12/13	7	66.67	4	66.73	66.90	3	5,034	0.06%
2019/12/12	5	67.50	4	67.00	67.00	1	5,167	0.02%
2019/12/11	0	0.00	0.1	66.90	67.00	-0.1	5,200	0.00%
2019/12/09	0	0.00	1	69.30	68.40	-1	5,358	-0.02%
2019/12/06	18	69.13	1	69.30	68.40	17	5,432	0.31%
2019/12/05	7	68.00	8	68.03	68.00	-1	5,523	-0.02%
2019/12/04	0	0.00	6	67.27	67.00	-6	5,722	-0.10%
2019/12/03	3	67.00	2	67.30	67.00	1	5,912	0.02%
2019/12/02	0	0.00	2	68.05	67.90	-2	5,915	-0.03%
2019/11/29	20	68.42	22	68.10	67.00	-2	5,902	-0.03%
2019/11/27	1	66.70	0	0.00	66.40	1	5,873	0.02%
2019/11/26	2	67.60	5	67.30	66.90	-3	5,885	-0.05%
2019/11/25	21	67.57	9	66.91	67.00	12	5,917	0.20%
2019/11/22	1	66.60	0	0.00	66.00	1	5,943	0.02%
2019/11/21	4	64.60	11	66.46	66.50	-7	5,967	-0.12%
2019/11/20	21	65.31	9	66.04	65.50	12	5,980	0.20%
2019/11/19	1	70.30	0	0.00	69.50	1	5,980	0.02%
2019/11/18	6	70.03	9	71.57	71.10	-3	6,028	-0.05%
2019/11/15	13	72.24	11	72.81	72.90	2	6,208	0.03%
2019/11/14	25.1	71.56	15	71.45	71.30	10.1	6,279	0.16%
2019/11/13	20	74.29	49	72.52	71.60	-29	6,309	-0.46%
2019/11/12	10	72.93	11	71.58	76.30	-1	5,966	-0.02%
2019/11/11	2	70.00	3	69.47	69.40	-1	5,812	-0.02%
2019/11/08	2	69.70	12.1	70.32	71.80	-10.1	5,794	-0.17%
2019/11/07	2	70.25	1	70.60	68.40	1	5,753	0.02%
2019/11/06	1	70.80	2	71.40	71.00	-1	5,755	-0.02%
2019/11/05	6	71.38	6	71.27	71.00	0	5,742	0.00%
2019/11/04	15	70.65	11	71.12	70.70	4	5,714	0.07%
2019/11/01	23	68.82	33	68.10	70.40	-10	5,671	-0.18%
2019/10/31	8	66.35	10.2	66.42	66.10	-2.2	5,581	-0.04%
2019/10/30	3	68.70	1	68.10	67.40	2	5,579	0.04%
2019/10/29	25	67.08	1	67.40	67.90	24	5,573	0.43%
2019/10/28	17	68.45	2	67.95	67.90	15	5,523	0.27%
2019/10/25	11	69.35	2	69.45	69.30	9	5,519	0.16%
2019/10/24	15	70.27	4	70.18	70.00	11	5,462	0.20%
2019/10/23	7	72.49	3	70.77	70.60	4	5,442	0.07%
2019/10/22	18	70.64	27	70.63	71.70	-9	5,363	-0.17%
2019/10/21	8	70.05	7	69.80	69.80	1	5,309	0.02%
2019/10/18	4	73.20	3	73.03	72.20	1	5,239	0.02%
2019/10/17	8	72.50	8	71.58	72.50	0	5,170	0.00%
2019/10/16	26.2	72.60	27	72.41	73.20	-0.8	5,059	-0.02%
2019/10/15	30	69.79	137	69.38	71.30	-107	4,887	-2.19%	大賣/鉅額交易
2019/10/14	1	64.90	13.1	64.90	64.90	-12.1	4,671	-0.26%
2019/10/09	11	58.37	9.5	59.39	59.00	1.5	4,675	0.03%
2019/10/08	7.3	61.57	19	60.65	59.70	-11.7	4,651	-0.25%
2019/10/07	199	62.75	103	63.38	60.50	96	4,646	2.07%	大買/大賣/
2019/10/04	13	59.55	80	60.35	60.30	-67	4,391	-1.53%
2019/10/03	5	56.12	11.2	57.56	57.90	-6.2	4,220	-0.15%
2019/10/02	0	0.00	3	54.00	54.20	-3	4,071	-0.07%
2019/10/01	0	0.00	0.4	53.50	53.80	-0.4	4,047	-0.01%
2019/09/26	3	52.40	2	52.10	52.10	1	3,990	0.03%
2019/09/25	0.3	52.00	0	0.00	52.00	0.3	4,001	0.01%
2019/09/24	12	52.93	10	53.34	52.80	2	4,039	0.05%
2019/09/23	11	52.08	13	52.27	52.10	-2	4,010	-0.05%
2019/09/20	2.2	53.16	1	52.70	52.30	1.2	4,003	0.03%
2019/09/19	0	0.00	1	51.30	51.40	-1	3,970	-0.03%
2019/09/18	3	50.77	5	51.56	52.00	-2	4,028	-0.05%
2019/09/17	2	51.80	3.1	50.49	50.30	-1.1	4,031	-0.03%
2019/09/12	41	56.34	28	56.31	55.10	13	4,017	0.32%
2019/09/11	20	56.33	20	55.43	55.60	0	3,935	0.00%
2019/09/10	1	55.00	22	55.46	54.20	-21	3,849	-0.55%
2019/09/09	49	55.58	39	54.84	56.50	10	3,764	0.27%
2019/09/06	33	53.27	22	53.35	54.80	11	3,642	0.30%
2019/09/05	21	50.12	34	51.35	51.80	-13	3,431	-0.38%
2019/09/04	0	0.00	4	47.30	47.15	-4	3,230	-0.12%
2019/09/03	15	46.92	10	46.90	46.90	5	3,227	0.15%
2019/08/30	3	46.30	0	0.00	46.35	3	3,198	0.09%
2019/08/29	1	47.05	1	47.10	47.05	0	3,158	0.00%
2019/08/28	1	47.30	0	0.00	47.05	1	3,126	0.03%
2019/08/27	4	48.13	5	48.23	48.10	-1	3,077	-0.03%
2019/08/26	18	47.19	4	45.76	45.50	14	3,033	0.46%
2019/08/23	37	49.04	30	49.51	48.20	7	2,992	0.23%
2019/08/22	49	49.73	9	49.41	49.70	40	2,932	1.36%
2019/08/21	0	0.00	18	47.40	47.55	-18	2,797	-0.64%
2019/08/20	60	49.73	89	50.00	46.55	-29	2,726	-1.06%
2019/08/19	41	46.08	12	46.84	47.75	29	2,468	1.17%
2019/08/16	13	43.54	10	43.90	43.45	3	2,348	0.13%
2019/08/15	2	41.15	4	41.91	41.30	-2	2,263	-0.09%
2019/08/14	5	42.25	0	0.00	41.90	5	2,263	0.22%
2019/08/13	47	42.57	41	42.39	41.50	6	2,276	0.26%
2019/08/12	0	0.00	1	41.00	41.20	-1	2,281	-0.04%
2019/08/08	6.1	42.66	12	41.97	42.05	-5.9	2,258	-0.26%
2019/08/07	7	39.53	7	40.77	40.45	0	2,263	0.00%
2019/08/06	3	37.00	1	38.00	38.00	2	2,234	0.09%
2019/08/05	1	38.70	0	0.00	38.45	1	2,185	0.05%
2019/08/02	1	42.20	0.1	41.65	41.50	0.9	2,185	0.04%
2019/08/01	1	41.90	2	41.35	43.00	-1	2,165	-0.05%
2019/07/30	0	0.00	3	41.38	41.60	-3	2,116	-0.14%
2019/07/29	6	44.55	6	44.95	43.90	0	2,072	0.00%
2019/07/26	3	43.60	0	0.00	43.80	3	2,030	0.15%
2019/07/25	1	43.85	13	44.60	43.70	-12	2,023	-0.59%
2019/07/24	4	44.85	0	0.00	44.80	4	2,013	0.20%
2019/07/23	18	44.62	40	44.97	44.80	-22	2,094	-1.05%
2019/07/22	2	42.13	6	42.18	41.70	-4	2,124	-0.19%
2019/07/19	7	42.03	4	42.05	41.80	3	2,264	0.13%
2019/07/18	6	41.21	0	0.00	41.30	6	2,345	0.26%
2019/07/17	1	43.05	2	41.98	41.30	-1	2,464	-0.04%
2019/07/16	3	43.98	35	43.97	43.85	-32	2,531	-1.26%
2019/07/15	31	43.38	17	43.94	44.20	14	2,655	0.53%
2019/07/12	6.1	41.71	7	41.81	41.80	-0.9	2,629	-0.03%
2019/07/11	7	40.81	19	40.36	40.85	-12	2,606	-0.46%
2019/07/10	20	38.39	0	0.00	38.85	20	2,544	0.79%
2019/07/09	36	38.06	36	37.91	37.40	0	2,544	0.00%
2019/07/05	3	37.20	3	36.95	36.95	0	2,523	0.00%
2019/07/04	1	36.60	9	36.81	36.60	-8	2,527	-0.32%
2019/07/03	0	0.00	1	37.15	36.90	-1	2,549	-0.04%
2019/07/01	9	37.64	0	0.00	36.90	9	2,558	0.35%
2019/06/26	1	37.00	0	0.00	37.00	1	2,912	0.03%
2019/06/25	5	38.33	20	37.40	37.30	-15	2,898	-0.52%
2019/06/24	13	36.70	1	36.80	37.30	12	2,901	0.41%
2019/06/21	24	36.51	24	35.60	35.55	0	2,888	0.00%
2019/06/20	2	34.75	0	0.00	34.75	2	2,792	0.07%
2019/06/17	0	0.00	1	32.20	31.35	-1	2,857	-0.03%
2019/06/11	2	33.00	0	0.00	32.80	2	3,008	0.07%
2019/06/10	1	32.80	0	0.00	33.05	1	2,997	0.03%
2019/06/06	0	0.00	2	31.70	31.05	-2	2,986	-0.07%
2019/05/31	10	32.80	10	32.82	32.20	0	3,082	0.00%
2019/05/30	15	31.50	15	31.65	31.50	0	3,075	0.00%
2019/05/29	15	31.15	15	31.71	31.15	0	3,077	0.00%
2019/05/28	2	30.75	0	0.00	31.50	2	3,082	0.06%
2019/05/23	15	31.60	15	32.40	31.60	0	3,135	0.00%
2019/05/22	14	32.95	14	34.36	32.95	0	3,130	0.00%
2019/05/21	15	33.80	15	32.70	34.30	0	3,134	0.00%
2019/05/20	42	32.14	83	32.11	33.10	-41	3,162	-1.30%
2019/05/17	6	32.42	6	33.93	31.80	0	3,192	0.00%
2019/05/16	5	35.10	8	35.66	35.15	-3	3,149	-0.10%
2019/05/15	54	36.78	49	36.57	36.65	5	3,143	0.16%
2019/05/07	5	38.12	0	0.00	37.90	5	3,143	0.16%
2019/05/06	0	0.00	1	37.25	37.05	-1	3,147	-0.03%
2019/04/29	5	36.40	2	36.38	36.15	3	3,133	0.10%
2019/04/26	30	41.11	3	40.08	40.15	27	2,992	0.90%
2019/04/25	2	40.85	4	42.00	40.50	-2	2,833	-0.07%
2019/04/24	27	46.11	3	44.70	44.70	24	2,682	0.89%
2019/04/23	0	0.00	0.1	45.30	45.35	-0.1	2,588	-0.01%
2019/04/22	10	50.40	7	51.56	49.20	3	2,485	0.12%
2019/04/19	5	57.08	1	60.50	54.20	4	2,378	0.17%
2019/04/18	17	62.82	17	61.91	60.20	0	2,243	0.00%
2019/04/17	2.1	60.49	28	60.28	60.60	-25.9	2,236	-1.16%
2019/04/16	26	58.85	24	57.75	59.40	2	2,308	0.09%
2019/04/15	26	54.98	1	56.50	58.80	25	2,311	1.08%
2019/04/12	1	55.50	0	0.00	53.50	1	2,273	0.04%
2019/04/11	0	0.00	2.2	54.93	54.50	-2.2	2,261	-0.10%
2019/04/08	0	0.00	1	55.60	55.60	-1	2,254	-0.04%
2019/04/03	0	0.00	1	53.50	55.50	-1	2,286	-0.04%
2019/04/02	4	54.95	3	54.63	55.80	1	2,310	0.04%
2019/04/01	2	54.45	2	56.45	56.50	0	2,319	0.00%
2019/03/29	4	51.16	15.1	51.80	53.20	-11.1	2,218	-0.50%
2019/03/27	10	43.50	173	42.95	44.00	-163	2,028	-8.04%	大賣/鉅額交易
2019/03/26	1	39.95	2	41.18	41.10	-1	1,924	-0.05%
2019/03/25	70	38.99	3	38.55	39.25	67	1,870	3.58%
2019/03/22	2	38.70	5	39.85	39.75	-3	1,831	-0.16%
2019/03/21	103	36.90	0	0.00	36.90	103	1,757	5.86%	大買/鉅額交易
2019/03/19	0.1	35.75	2	35.88	35.95	-1.9	1,694	-0.11%
2019/03/18	0.1	34.40	1	34.55	34.55	-0.9	1,625	-0.06%
2019/03/08	0	0.00	2	31.00	31.75	-2	1,465	-0.14%
2019/03/06	0	0.00	5	31.96	31.50	-5	1,432	-0.35%
2019/03/05	0	0.00	3	31.05	30.70	-3	1,375	-0.22%
2019/03/04	0	0.00	2	30.80	30.50	-2	1,366	-0.15%
2019/02/27	3	30.30	2	30.30	30.30	1	1,359	0.07%
2019/02/25	0	0.00	1	31.90	31.00	-1	1,324	-0.08%
2019/02/21	2	29.90	0	0.00	30.00	2	1,253	0.16%
2019/02/19	0	0.00	21	31.15	31.00	-21	1,215	-1.73%
2019/02/18	20	31.00	0	0.00	31.40	20	1,164	1.72%
2019/02/15	1	29.50	0	0.00	28.55	1	1,088	0.09%
2019/02/12	3	30.55	0	0.00	30.00	3	1,047	0.29%
2019/02/11	0	0.00	1	29.25	30.20	-1	997	-0.10%
2019/01/30	2	27.40	0	0.00	27.60	2	963	0.21%
2019/01/28	0	0.00	1	27.10	26.70	-1	942	-0.11%
2019/01/24	0	0.00	5.1	26.90	27.10	-5.1	922	-0.55%
2019/01/22	0	0.00	1	27.50	27.55	-1	907	-0.11%
2019/01/21	2	27.38	1	27.65	27.60	1	902	0.11%
2019/01/18	2	28.05	0	0.00	27.90	2	892	0.22%
2019/01/17	0	0.00	1	28.80	28.60	-1	883	-0.11%
2019/01/16	3	27.93	5	28.20	28.20	-2	872	-0.23%
2019/01/15	1	28.15	5	28.39	28.55	-4	861	-0.46%
2019/01/14	3	30.05	0	0.00	28.60	3	846	0.35%
2019/01/11	3	29.70	0	0.00	29.70	3	802	0.37%
2019/01/10	13	29.95	0	0.00	30.20	13	780	1.67%
2019/01/09	5	29.44	2	29.95	30.20	3	724	0.41%
2019/01/08	7	29.56	0	0.00	29.95	7	671	1.04%
2019/01/07	1	26.35	1	27.05	28.35	0	555	0.00%
2019/01/04	0	0.00	1	26.45	25.80	-1	505	-0.20%
2019/01/02	2	26.85	0	0.00	26.85	2	472	0.42%
2018/12/28	0	0.00	1	27.85	27.70	-1	457	-0.22%
2018/12/26	0	0.00	6	29.92	29.40	-6	401	-1.49%
2018/12/25	6.1	29.08	1	27.10	28.90	5.1	348	1.47%
2018/12/24	4	28.90	2	29.13	29.20	2	301	0.66%
2018/12/22	2	25.85	3	26.97	27.40	-1	195	-0.51%
2018/12/21	2	24.50	0	0.00	24.95	2	128	1.55%
2018/08/22	0	0.00	0.4	22.15	22.15	-0.4	55	-0.73%
2018/06/01	0	0.00	0	22.90	23.10	0	224	-0.01%
2018/04/13	0	0.00	3	26.90	27.00	-3	234	-1.28%
2018/04/11	0	0.00	1	27.30	27.10	-1	228	-0.44%
2018/04/10	0	0.00	2	26.90	26.90	-2	229	-0.87%
2018/04/09	0	26.70	2	26.90	26.90	-2	224	-0.89%
2018/04/03	0	0.00	2	26.90	26.90	-2	216	-0.93%
2018/04/02	5	26.62	1	26.60	26.60	4	214	1.86%
2018/03/31	6	27.08	0	0.00	27.10	6	229	2.61%
2018/03/30	16	27.58	16	27.28	27.30	0	207	0.00%
2018/02/21	0	0.00	0.5	22.90	22.90	-0.5	138	-0.37%
2018/01/04	0	0.00	8	24.10	24.10	-8	197	-4.05%
2018/01/03	0	0.00	10	23.92	23.90	-10	206	-4.84%