力致 (3483)-大展券商分點個股進出

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
188.5
漲跌
▲1.5
漲幅
+0.80%
成交量
11,236張
產業
上櫃電腦及週邊類股
362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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	15	190.23	16	191.31	188.50	-1	4,973	-0.02%
2024/05/27	9	189.28	8	189.44	187.00	1	4,878	0.02%
2024/05/24	8	187.81	6.1	189.16	188.50	1.9	4,800	0.04%
2024/05/23	16	187.66	9	187.89	186.00	7	4,666	0.15%
2024/05/22	28.1	187.02	12	185.21	187.50	16.1	4,434	0.36%
2024/05/21	5	176.10	17	176.38	179.50	-12	4,132	-0.29%
2024/05/20	21	174.19	10.2	174.22	174.00	10.8	3,948	0.27%
2024/05/17	8	167.38	4	164.88	170.00	4	3,739	0.11%
2024/05/16	0	0.00	1	160.50	160.50	-1	3,660	-0.03%
2024/05/15	0	0.00	1	164.00	162.00	-1	3,779	-0.03%
2024/05/14	1	161.00	0	0.00	163.00	1	3,969	0.03%
2024/05/13	2	167.50	1	166.50	164.00	1	4,260	0.02%
2024/05/10	1	164.00	0	0.00	163.00	1	4,394	0.02%
2024/05/09	2.1	162.55	0	0.00	162.00	2.1	4,418	0.05%
2024/05/08	0	0.00	4	163.38	165.50	-4	4,402	-0.09%
2024/05/07	0	0.00	4.1	160.11	161.00	-4.1	4,473	-0.09%
2024/05/06	7	161.43	3	161.50	158.00	4	4,500	0.09%
2024/05/03	1	161.00	2	166.00	160.50	-1	4,519	-0.02%
2024/05/02	1	163.00	2	163.00	163.00	-1	4,535	-0.02%
2024/04/30	8	163.06	18	161.81	166.50	-10	4,657	-0.21%
2024/04/29	15	158.90	1.1	161.43	160.00	14	4,554	0.31%
2024/04/26	0	0.00	1	153.50	154.00	-1	4,509	-0.02%
2024/04/24	0	0.00	8	144.56	147.50	-8	4,483	-0.18%
2024/04/16	1	140.00	0	0.00	135.00	1	4,523	0.02%
2024/04/03	0	0.00	1	152.00	152.50	-1	4,757	-0.02%
2024/04/01	0	0.00	10	153.00	153.00	-10	5,034	-0.20%
2024/03/28	0	0.00	3	154.00	153.00	-3	5,038	-0.06%
2024/03/26	2	159.25	1	156.00	157.50	1	5,105	0.02%
2024/03/25	0	0.00	2	165.50	161.00	-2	5,076	-0.04%
2024/03/22	0	0.00	1	155.00	155.50	-1	5,064	-0.02%
2024/03/21	2	152.50	1	151.50	153.00	1	5,037	0.02%
2024/03/20	1	149.00	1	149.00	149.50	0	5,019	0.00%
2024/03/19	1	148.00	1	148.00	147.50	0	5,005	0.00%
2024/03/15	1	146.00	0	0.00	146.00	1	4,996	0.02%
2024/03/13	3	151.50	0	0.00	151.50	3	4,992	0.06%
2024/03/11	0	0.00	2	155.00	154.50	-2	4,970	-0.04%
2024/03/08	1	161.50	1	164.50	157.50	0	4,947	0.00%
2024/03/07	3	167.00	32	169.08	164.00	-29	4,979	-0.58%
2024/03/06	45	177.48	15	177.93	168.00	30	4,946	0.61%
2024/03/05	1	169.00	0	0.00	171.50	1	4,725	0.02%
2024/03/04	2.1	171.43	2	171.25	169.00	0.1	4,744	0.00%
2024/03/01	3	171.17	0	0.00	170.50	3	4,736	0.06%
2024/02/29	0.1	170.00	11	171.50	171.50	-10.9	4,729	-0.23%
2024/02/27	10	162.35	3	166.67	167.00	7	4,754	0.15%
2024/02/23	2	166.25	16	169.19	165.00	-14	5,335	-0.26%
2024/02/22	5	171.20	8	167.50	170.00	-3	5,731	-0.05%
2024/02/21	2	171.50	1	172.50	169.50	1	5,855	0.02%
2024/02/20	4	169.38	0	0.00	171.50	4	5,895	0.07%
2024/02/19	9.1	172.84	1	175.00	170.50	8.1	5,869	0.14%
2024/02/16	18	176.17	62	175.52	176.00	-44	5,848	-0.75%
2024/02/15	61	178.57	25	177.00	182.50	36	5,754	0.63%
2024/02/05	26	171.27	13	174.96	166.00	13	5,645	0.23%
2024/02/02	11	173.05	10	170.35	172.00	1	5,433	0.02%
2024/02/01	3	163.00	2	165.00	164.00	1	5,413	0.02%
2024/01/31	4	162.88	0	0.00	163.00	4	5,470	0.07%
2024/01/30	0	0.00	12	165.63	165.00	-12	5,479	-0.22%
2024/01/29	0	0.00	10	159.00	161.50	-10	5,422	-0.18%
2024/01/26	7	159.93	0	0.00	156.50	7	5,442	0.13%
2024/01/25	5	164.40	0	0.00	162.50	5	5,474	0.09%
2024/01/24	5	164.60	11	167.18	165.00	-6	5,440	-0.11%
2024/01/23	10	163.75	3	165.17	161.50	7	5,266	0.13%
2024/01/22	5	161.00	1.1	161.41	163.50	3.9	5,216	0.07%
2024/01/19	2	158.25	3	159.00	156.00	-1	5,153	-0.02%
2024/01/18	7	159.43	6.1	161.84	159.50	0.9	5,124	0.02%
2024/01/17	2	157.00	73	161.89	158.00	-71	5,142	-1.38%
2024/01/16	5	160.00	1.1	159.27	161.00	3.9	5,166	0.08%
2024/01/15	36	155.44	1	153.50	157.50	35	5,209	0.67%
2024/01/12	1	151.50	0	0.00	151.50	1	5,220	0.02%
2024/01/11	2	151.00	22	151.64	153.00	-20	5,283	-0.38%
2024/01/10	1	152.00	0	0.00	151.50	1	5,321	0.02%
2024/01/09	0	0.00	1	151.00	153.00	-1	5,493	-0.02%
2024/01/08	18	155.22	25	153.70	152.50	-7	5,686	-0.12%
2024/01/05	16	157.75	0	0.00	157.00	16	5,926	0.27%
2024/01/04	6	160.83	32	162.66	159.00	-26	6,164	-0.42%
2024/01/03	0	0.00	7.1	162.93	163.50	-7.1	6,308	-0.11%
2024/01/02	75	162.32	0	0.00	162.00	75	6,414	1.17%
2023/12/29	0	0.00	2	160.25	162.50	-2	6,419	-0.03%
2023/12/28	12	163.13	12.1	162.73	160.50	-0.1	6,370	0.00%
2023/12/27	8.1	159.07	27.1	157.26	159.00	-19	6,234	-0.30%
2023/12/26	3	152.00	3	152.33	152.50	0	6,193	0.00%
2023/12/25	3	151.50	0	0.00	150.00	3	6,214	0.05%
2023/12/22	2	155.50	2	153.25	152.00	0	6,234	0.00%
2023/12/20	1.1	151.14	2	151.50	152.00	-0.9	6,256	-0.01%
2023/12/15	1	148.50	0	0.00	149.00	1	6,331	0.02%
2023/12/14	10	150.75	1	152.00	151.50	9	6,347	0.14%
2023/12/13	3	148.50	0	0.00	148.50	3	6,343	0.05%
2023/12/12	1.2	150.96	7	149.79	149.00	-5.8	6,376	-0.09%
2023/12/11	5.3	150.49	2	151.00	150.50	3.3	6,421	0.05%
2023/12/08	2	155.50	0	0.00	155.00	2	6,413	0.03%
2023/12/07	7	159.43	6	150.25	152.50	1	6,428	0.02%
2023/12/06	1	161.00	1	161.50	159.00	0	6,474	0.00%
2023/12/05	1	157.50	0	0.00	158.00	1	6,813	0.01%
2023/12/04	4	160.50	14	161.04	158.50	-10	6,836	-0.15%
2023/12/01	6	163.25	3	164.33	165.50	3	6,804	0.04%
2023/11/29	2	161.25	87	161.11	161.00	-85	6,901	-1.23%
2023/11/28	1	162.00	0.2	163.00	162.50	0.9	6,876	0.01%
2023/11/27	3	161.00	0	0.00	158.50	3	6,860	0.04%
2023/11/24	3	161.17	51	158.94	159.00	-48	6,864	-0.70%
2023/11/23	31.2	173.67	5	171.90	162.50	26.2	6,816	0.38%
2023/11/22	6	170.58	7.1	169.94	176.00	-1.1	6,667	-0.02%
2023/11/21	140	159.83	7	161.86	167.00	133	6,469	2.06%	大買/鉅額交易
2023/11/20	8	151.75	36	152.75	155.00	-28	6,280	-0.45%
2023/11/16	5	147.20	1	147.50	146.00	4	6,503	0.06%
2023/11/14	80	146.75	80	143.00	145.00	0	7,084	0.00%
2023/11/13	4	142.88	83	139.37	145.00	-79	7,386	-1.07%
2023/11/10	2	144.75	24	146.54	143.00	-22	7,681	-0.29%
2023/11/09	23	155.76	22	155.70	151.50	1	7,907	0.01%
2023/11/08	0	0.00	2.3	151.00	150.00	-2.3	8,067	-0.03%
2023/11/07	3	147.00	5.1	147.71	148.00	-2.1	8,241	-0.03%
2023/11/06	3	146.50	6.2	150.71	146.00	-3.2	9,352	-0.03%
2023/11/03	81	147.25	1	146.50	147.00	80	9,663	0.83%
2023/11/02	5	140.30	0	0.00	146.00	5	9,627	0.05%
2023/11/01	0.1	133.00	0	0.00	136.00	0.1	9,576	0.00%
2023/10/31	0	0.00	2	141.75	132.00	-2	9,595	-0.02%
2023/10/30	2	138.00	0	0.00	141.00	2	9,587	0.02%
2023/10/25	2	143.00	10	143.00	143.00	-8	9,617	-0.08%
2023/10/24	2.1	135.10	2	135.75	138.00	0.1	9,593	0.00%
2023/10/23	10	139.75	5	145.50	137.50	5	9,575	0.05%
2023/10/20	7.1	141.65	0	0.00	143.50	7.1	9,546	0.07%
2023/10/19	7	142.79	6	145.17	145.50	1	9,627	0.01%
2023/10/18	3	147.00	2	144.50	147.00	1	9,612	0.01%
2023/10/17	32	147.23	122	147.99	148.50	-90	9,610	-0.94%	大賣/
2023/10/16	12	155.38	3	157.17	153.50	9	9,779	0.09%
2023/10/13	3	156.83	16	150.38	153.00	-13	10,092	-0.13%
2023/10/12	1	147.50	32	148.84	154.00	-31	9,938	-0.31%
2023/10/11	69	144.61	10	145.25	144.00	59	9,730	0.61%
2023/10/06	103	144.31	0	0.00	141.00	103	9,612	1.07%	大買/鉅額交易
2023/10/05	5	141.50	0	0.00	139.50	5	9,489	0.05%
2023/10/04	0	0.00	1	134.00	137.00	-1	9,484	-0.01%
2023/10/03	0	0.00	3	135.50	135.00	-3	9,490	-0.03%
2023/10/02	5	139.50	2	140.75	139.00	3	9,503	0.03%
2023/09/28	2	135.00	3	136.33	137.00	-1	9,489	-0.01%
2023/09/26	13	136.00	4	137.38	130.50	9	9,589	0.09%
2023/09/22	0	0.00	10	130.50	132.00	-10	9,805	-0.10%
2023/09/21	4	125.75	1	126.00	129.00	3	9,794	0.03%
2023/09/20	1	133.00	1	131.50	131.50	0	9,702	0.00%
2023/09/19	1	134.00	0	0.00	131.50	1	9,769	0.01%
2023/09/18	0	0.00	1	136.00	135.50	-1	9,837	-0.01%
2023/09/15	3	140.50	2	138.75	138.00	1	10,086	0.01%
2023/09/14	5	136.40	7	138.07	139.50	-2	10,040	-0.02%
2023/09/13	2	131.50	1	133.50	133.00	1	9,987	0.01%
2023/09/12	1	135.00	0	0.00	135.00	1	9,979	0.01%
2023/09/11	2	136.00	2	135.75	133.50	0	10,056	0.00%
2023/09/08	24	146.04	22	144.59	142.00	2	9,998	0.02%
2023/09/07	1	138.50	1	142.50	142.50	0	9,677	0.00%
2023/09/06	1	143.00	1	144.50	142.50	0	9,656	0.00%
2023/09/05	2	142.50	5	138.90	143.50	-3	9,646	-0.03%
2023/09/01	4	131.75	0	0.00	132.50	4	9,721	0.04%
2023/08/28	0	0.00	1	132.00	133.00	-1	9,872	-0.01%
2023/08/25	1	142.00	1	140.50	140.00	0	9,703	0.00%
2023/08/24	6	144.33	6.2	145.42	140.00	-0.2	9,554	0.00%
2023/08/23	1	149.00	17	147.56	144.00	-16	9,286	-0.17%
2023/08/22	8	151.88	1	153.00	150.50	7	9,063	0.08%
2023/08/21	13.1	153.83	125	143.58	152.00	-111.9	8,852	-1.26%	大賣/鉅額交易
2023/08/18	15	144.33	0	0.00	143.00	15	8,423	0.18%
2023/08/17	10	143.00	10	145.50	146.00	0	8,180	0.00%
2023/08/16	7	143.00	2	143.50	145.00	5	7,821	0.06%
2023/08/15	110	136.50	3	138.00	136.00	107	7,426	1.44%	大買/鉅額交易
2023/08/14	6.2	134.05	4	136.50	132.50	2.2	7,093	0.03%
2023/08/11	3	156.50	0	0.00	146.50	3	6,715	0.04%
2023/08/10	13	157.38	6	159.00	162.50	7	6,461	0.11%
2023/08/09	6	155.33	18	149.72	158.00	-12	5,326	-0.23%
2023/08/08	3	143.50	0	0.00	144.00	3	4,987	0.06%
2023/08/07	0	0.00	1	144.00	148.50	-1	5,010	-0.02%
2023/08/04	0	0.00	5	129.00	143.50	-5	5,066	-0.10%
2023/08/02	5	136.80	1	146.50	131.50	4	5,406	0.07%
2023/08/01	5	143.90	0	0.00	146.00	5	5,476	0.09%
2023/07/31	6	150.67	50	148.50	148.00	-44	5,496	-0.80%
2023/07/28	0	0.00	3	158.67	164.00	-3	5,450	-0.06%
2023/07/27	0	0.00	6	148.17	149.50	-6	5,415	-0.11%
2023/07/26	8	151.69	4	150.00	145.00	4	5,375	0.07%
2023/07/25	2	149.75	100	149.79	147.50	-98	5,327	-1.84%
2023/07/24	31	165.73	12	161.46	158.00	19	5,275	0.36%
2023/07/21	29	150.00	1	150.00	151.50	28	5,155	0.54%
2023/07/20	0	0.00	1	135.50	138.00	-1	5,098	-0.02%
2023/07/19	102	136.59	10.1	135.24	133.00	92	5,039	1.82%	大買/
2023/07/18	16	125.78	39	121.77	126.50	-23	4,709	-0.49%
2023/07/17	2	119.50	4	119.75	120.00	-2	4,198	-0.05%
2023/07/14	12	109.50	2	109.50	109.50	10	4,123	0.24%
2023/07/13	0	0.00	2.1	99.90	99.90	-2.1	4,072	-0.05%
2023/07/12	10	91.36	10	92.54	90.90	0	3,998	0.00%
2023/07/11	5	91.42	7	92.00	90.50	-2	3,940	-0.05%
2023/07/10	1	87.20	0	0.00	87.50	1	3,896	0.03%
2023/07/07	4	87.53	0	0.00	87.50	4	3,883	0.10%
2023/07/06	5	91.74	3	93.10	90.00	2	3,837	0.05%
2023/07/05	11	91.46	11	91.90	93.00	0	3,774	0.00%
2023/07/04	8	90.50	2	91.40	91.00	6	3,712	0.16%
2023/07/03	14	92.09	3	92.37	91.10	11	3,614	0.30%
2023/06/30	2	88.15	7.5	88.79	88.30	-5.5	3,438	-0.16%
2023/06/28	4	82.55	10	82.80	82.20	-6	3,432	-0.17%
2023/06/27	2	84.05	15	81.73	80.80	-13	3,425	-0.38%
2023/06/26	25	87.56	1	87.30	87.40	24	3,399	0.71%
2023/06/21	1	84.40	4.2	86.07	88.30	-3.2	3,312	-0.10%
2023/06/16	1	81.20	1	80.90	80.30	0	3,199	0.00%
2023/06/15	3	84.47	7	84.13	83.50	-4	3,147	-0.13%
2023/06/13	2	81.60	2	82.35	81.10	0	2,972	0.00%
2023/06/12	1	79.10	0	0.00	80.60	1	2,919	0.03%
2023/06/09	1	79.10	0	0.00	80.20	1	2,873	0.03%
2023/06/08	3	81.63	2	82.40	81.50	1	2,795	0.04%
2023/06/07	2	82.05	3	80.53	83.80	-1	2,707	-0.04%
2023/06/06	3	76.43	9	77.82	77.50	-6	2,512	-0.24%
2023/06/05	5	79.10	5.2	76.05	78.40	-0.2	2,373	-0.01%
2023/06/01	1	71.50	3	71.50	71.60	-2	2,181	-0.09%
2023/05/31	2	72.05	0	0.00	72.10	2	2,175	0.09%
2023/05/30	1	73.00	2	72.90	73.20	-1	2,165	-0.05%
2023/05/29	0	0.00	10	74.20	73.50	-10	2,155	-0.46%
2023/05/26	4	73.90	5	73.20	72.70	-1	2,141	-0.05%
2023/05/25	2	75.00	1	73.90	75.00	1	2,093	0.05%
2023/05/19	3	72.73	3	72.10	71.80	0	2,004	0.00%
2023/05/18	10	72.40	4	72.10	72.20	6	2,040	0.29%
2023/05/17	1	72.30	0	0.00	72.30	1	2,036	0.05%
2023/05/16	0	0.00	5	72.60	72.50	-5	2,033	-0.25%
2023/05/15	1	69.80	0	0.00	70.00	1	1,994	0.05%
2023/05/12	6.3	71.39	0	0.00	72.30	6.3	1,982	0.32%
2023/05/11	5	73.70	0	0.00	73.60	5	1,944	0.26%
2023/05/10	0	0.00	1	77.60	77.00	-1	1,880	-0.05%
2023/05/09	6	79.77	11	77.49	79.10	-5	1,782	-0.28%
2023/05/08	1	74.80	16	76.31	77.30	-15	1,391	-1.08%
2023/05/05	10	71.18	2	72.40	70.30	8	1,294	0.62%
2023/05/03	0	0.00	2	70.00	68.90	-2	1,273	-0.16%
2023/04/27	4	67.35	0	0.00	68.50	4	1,273	0.31%
2023/04/25	3	67.17	0	0.00	65.60	3	1,255	0.24%
2023/04/24	1	68.00	0	0.00	67.90	1	1,245	0.08%
2023/04/21	0	0.00	42	67.39	68.00	-42	1,234	-3.40%
2023/04/20	11	70.98	0	0.00	71.50	11	1,199	0.92%
2023/04/19	12	73.48	6	73.18	72.60	6	1,177	0.51%
2023/04/13	1	71.00	2	70.90	70.60	-1	1,100	-0.09%
2023/04/12	0	0.00	1	73.00	72.60	-1	1,082	-0.09%
2023/04/10	3	70.97	0	0.00	71.60	3	1,054	0.28%
2023/04/07	3	71.00	0	0.00	70.50	3	1,032	0.29%
2023/03/31	1	72.10	2	72.50	71.70	-1	1,008	-0.10%
2023/03/30	16	74.17	5	74.88	72.60	11	984	1.12%
2023/03/29	2	70.80	4	71.15	71.50	-2	859	-0.23%
2023/03/28	2	70.10	10	69.42	69.20	-8	805	-0.99%
2023/03/27	1	72.40	2	71.30	70.10	-1	779	-0.13%
2023/03/23	26	71.67	4	69.85	71.00	22	686	3.21%
2023/03/22	12	64.67	4	67.40	68.80	8	548	1.46%
2023/03/21	1	63.20	0	0.00	62.60	1	493	0.20%
2023/03/09	0	0.00	1	63.90	62.70	-1	573	-0.17%
2023/03/07	0	0.00	2	63.80	64.00	-2	563	-0.36%
2023/03/06	0	0.00	5	63.56	63.40	-5	557	-0.90%
2023/02/24	1	62.60	0	0.00	62.60	1	546	0.18%
2023/02/22	0	62.90	0	0.00	62.80	0	551	0.00%
2023/02/21	0	0.00	10	63.76	63.80	-10	563	-1.77%
2023/02/20	1	64.00	1	64.30	64.20	0	574	0.00%
2023/02/17	1	64.10	5	64.50	64.40	-4	569	-0.70%
2023/02/16	5	64.30	2	64.50	64.30	3	554	0.54%
2023/02/15	10	61.30	0	0.00	61.20	10	502	1.99%
2023/02/06	3	59.70	0	0.00	59.20	3	478	0.63%
2023/02/03	5	59.38	7	59.83	59.40	-2	473	-0.42%
2023/02/02	2	58.50	0	0.00	58.80	2	462	0.43%
2023/02/01	0	0.00	3	57.40	59.60	-3	439	-0.68%
2023/01/31	3	56.40	0.1	55.80	56.10	2.9	421	0.69%
2023/01/13	2	52.90	0	0.00	53.00	2	413	0.48%
2023/01/11	0	0.00	2	53.90	54.30	-2	411	-0.49%
2022/12/07	4	58.20	0	0.00	57.60	4	433	0.92%
2022/12/05	0	0.00	2	60.00	59.40	-2	399	-0.50%
2022/12/02	0	0.00	3	58.27	58.30	-3	376	-0.80%
2022/12/01	0	0.00	10	55.70	57.50	-10	357	-2.80%
2022/11/28	10	53.70	0	0.00	53.90	10	325	3.07%
2022/11/16	0	0.00	3	54.50	55.40	-3	292	-1.02%
2022/10/12	0	47.50	0	0.00	46.85	0	271	0.00%
2022/10/04	3	49.85	0	0.00	50.20	3	272	1.10%
2022/09/14	0	0.00	1	59.60	60.10	-1	322	-0.31%
2022/09/06	1	57.60	0	0.00	57.20	1	354	0.28%
2022/08/22	2	62.00	0	0.00	61.90	2	383	0.52%
2022/08/15	0	0.00	1	61.90	62.00	-1	399	-0.25%
2022/08/11	5	59.70	0	0.00	59.60	5	408	1.22%
2022/08/10	5	58.10	0	0.00	57.80	5	412	1.21%
2022/08/01	0	0.00	0.1	57.90	58.20	-0.1	432	-0.02%
2022/07/22	1.2	58.21	0	0.00	58.00	1.2	451	0.27%
2022/07/19	0	0.00	5	60.00	59.80	-5	459	-1.09%
2022/07/15	0.1	58.50	0	0.00	58.50	0.1	480	0.02%
2022/07/14	0.1	57.30	0	0.00	58.50	0.1	483	0.02%
2022/07/13	0	57.80	0	0.00	57.10	0	489	0.00%
2022/07/12	5	58.00	0	0.00	56.80	5	496	1.01%
2022/07/11	0.1	60.50	0	0.00	59.50	0.1	515	0.02%
2022/07/08	0	0.00	5	60.20	60.70	-5	521	-0.96%
2022/07/07	5	58.00	0	0.00	58.80	5	531	0.94%
2022/07/01	0	57.00	0	0.00	55.60	0	666	0.00%
2022/06/30	0	62.00	0	0.00	61.10	0	705	0.00%
2022/06/23	5	63.00	0	0.00	62.20	5	896	0.56%
2022/06/20	1	65.30	0	0.00	65.30	1	907	0.11%
2022/06/14	0.1	72.22	0	0.00	72.40	0.1	906	0.02%
2022/06/13	0.1	72.60	0	0.00	73.40	0.1	907	0.01%
2022/06/10	0.1	74.35	0	0.00	74.50	0.1	909	0.01%
2022/06/09	0.4	74.45	0	0.00	74.20	0.4	909	0.04%
2022/06/01	1	72.60	1	72.80	73.50	0	948	0.00%
2022/05/31	0.2	72.80	0	0.00	72.50	0.2	947	0.02%
2022/05/24	1	70.40	0	0.00	70.20	1	965	0.10%
2022/05/20	0	0.00	2	72.80	73.20	-2	985	-0.20%
2022/05/18	0	0.00	2	71.20	72.20	-2	988	-0.20%
2022/05/13	2	70.00	3	69.43	69.00	-1	1,023	-0.10%
2022/04/28	1	73.20	0	0.00	72.60	1	1,147	0.09%
2022/04/27	0	72.20	0	0.00	73.00	0	1,153	0.00%
2022/04/26	1	74.30	0	0.00	74.20	1	1,147	0.09%
2022/04/22	1	77.10	0	0.00	77.00	1	1,165	0.09%
2022/04/21	1	79.10	0	0.00	79.10	1	1,167	0.09%
2022/04/14	0	0.00	2	83.80	82.00	-2	1,254	-0.16%
2022/04/13	4.1	83.99	0	0.00	83.40	4.1	1,257	0.32%
2022/04/12	1	82.50	0	0.00	83.40	1	1,263	0.08%
2022/04/11	1	84.70	4	83.38	83.10	-3	1,252	-0.24%
2022/04/06	2	87.80	30	88.34	88.90	-28	1,156	-2.42%
2022/04/01	1	87.20	10	88.48	89.30	-9	1,112	-0.81%
2022/03/31	0	0.00	14	85.39	86.50	-14	1,038	-1.35%
2022/03/29	0	0.00	6	80.75	81.30	-6	1,059	-0.57%
2022/03/25	0	0.00	16	78.13	77.80	-16	1,141	-1.40%
2022/03/22	1	77.50	0	0.00	78.20	1	1,205	0.08%
2022/03/21	2	77.00	0	0.00	77.00	2	1,225	0.16%
2022/03/18	2	75.90	4	77.00	77.00	-2	1,275	-0.16%
2022/03/17	1	76.00	0	0.00	76.30	1	1,319	0.08%
2022/03/15	2	73.80	0	0.00	74.30	2	1,485	0.13%
2022/03/10	7	77.21	2	78.00	77.50	5	1,785	0.28%
2022/03/09	2	74.80	0	0.00	75.00	2	1,908	0.10%
2022/03/08	7	74.87	0	0.00	74.40	7	2,088	0.34%
2022/03/07	1	76.00	2	75.90	75.80	-1	2,543	-0.04%
2022/03/04	2	79.75	1	79.50	79.50	1	2,806	0.04%
2022/03/03	3	80.93	0	0.00	80.60	3	2,871	0.10%
2022/03/02	2	80.00	0	0.00	80.70	2	2,940	0.07%
2022/03/01	1	81.50	4	81.80	81.50	-3	3,004	-0.10%
2022/02/25	2	80.20	2	80.00	79.80	0	3,176	0.00%
2022/02/24	11	80.02	0	0.00	79.20	11	3,294	0.33%
2022/02/22	5	82.54	0	0.00	81.70	5	3,734	0.13%
2022/02/21	1	84.90	0	0.00	86.10	1	3,798	0.03%
2022/02/17	3	85.10	1	85.50	84.20	2	3,812	0.05%
2022/02/16	8	83.83	2	84.00	83.60	6	3,810	0.16%
2022/02/15	4	82.68	2	81.80	82.00	2	3,817	0.05%
2022/02/14	2	80.75	0	0.00	81.00	2	3,816	0.05%
2022/02/11	3	82.93	0	0.00	82.60	3	3,817	0.08%
2022/02/10	10	83.99	0	0.00	83.30	10	3,824	0.26%
2022/02/09	2	85.05	0	0.00	85.40	2	3,792	0.05%
2022/02/08	0	0.00	2	85.80	84.80	-2	3,783	-0.05%
2022/02/07	2	83.10	2	84.40	84.80	0	3,768	0.00%
2022/01/26	2	78.00	2	80.00	78.50	0	3,741	0.00%
2022/01/21	8	81.35	0	0.00	80.30	8	3,760	0.21%
2022/01/20	1	83.60	1	82.20	82.20	0	3,755	0.00%
2022/01/19	0	0.00	4	83.20	83.40	-4	3,754	-0.11%
2022/01/18	4	82.50	0	0.00	82.50	4	3,753	0.11%
2022/01/05	2	89.00	0	0.00	88.40	2	3,644	0.05%
2022/01/04	2	90.60	0	0.00	90.00	2	3,652	0.05%
2021/12/30	0	0.00	1	91.50	90.90	-1	3,733	-0.03%
2021/12/28	0.1	90.40	0	0.00	90.20	0.1	3,751	0.00%
2021/12/27	1	90.70	0	0.00	90.70	1	3,778	0.03%
2021/12/24	1	91.10	20	90.35	90.70	-19	3,779	-0.50%
2021/12/23	7	95.49	16	95.83	92.60	-9	3,750	-0.24%
2021/12/22	31	92.75	0.3	91.54	93.40	30.7	3,668	0.84%
2021/12/21	0	88.70	0	0.00	89.10	0	3,593	0.00%
2021/12/16	0.3	87.68	0	0.00	87.50	0.3	3,522	0.01%
2021/12/14	0	0.00	1	87.60	87.20	-1	3,468	-0.03%
2021/12/10	8	95.06	5	94.78	91.50	3	3,420	0.09%
2021/12/09	5	95.20	6	95.67	94.20	-1	3,357	-0.03%
2021/12/08	1	99.30	9	99.20	98.80	-8	3,259	-0.25%
2021/12/07	8	100.33	3	99.60	99.70	5	3,216	0.16%
2021/12/06	2	102.25	1	106.00	103.00	1	3,132	0.03%
2021/12/03	17	102.32	26	102.25	105.00	-9	2,971	-0.30%
2021/12/02	18	103.28	115.2	104.53	101.00	-97.2	2,841	-3.42%	大賣/
2021/12/01	241	102.46	130	103.89	103.00	111	2,660	4.17%	大買/大賣/鉅額交易
2021/11/30	19	98.73	7	98.16	98.10	12	2,197	0.55%
2021/11/29	0	0.00	1.1	91.36	91.30	-1.1	1,933	-0.06%
2021/11/26	3	93.03	1	93.30	93.00	2	1,888	0.11%
2021/11/25	3	94.70	113.1	95.25	97.00	-110.1	1,821	-6.04%	大賣/鉅額交易
2021/11/24	9	97.91	116.1	97.61	97.00	-107.1	1,756	-6.10%	大賣/鉅額交易
2021/11/23	28	97.44	1.1	96.55	93.50	26.9	1,586	1.70%
2021/11/22	124	95.58	16.2	93.84	95.70	107.8	1,465	7.35%	大買/鉅額交易
2021/11/19	140	90.12	65	91.59	92.00	75	1,311	5.72%	大買/
2021/11/18	1	84.20	13	82.82	85.30	-12	1,017	-1.18%
2021/11/17	0.2	77.40	2	77.30	77.60	-1.8	939	-0.19%
2021/11/16	12	77.45	14	77.81	77.40	-2	946	-0.21%
2021/11/15	6	76.88	5	77.72	77.40	1	938	0.11%
2021/11/12	1	74.00	0	0.00	74.90	1	937	0.11%
2021/11/11	6	73.63	0	0.00	72.60	6	932	0.64%
2021/11/09	0	0.00	1	73.90	74.90	-1	939	-0.11%
2021/11/02	4	75.10	1	77.40	73.80	3	1,006	0.30%
2021/11/01	5	75.64	18.3	74.09	75.20	-13.3	987	-1.35%
2021/10/29	0	0.00	1	72.20	71.70	-1	973	-0.10%
2021/10/28	0	0.00	2	73.05	72.00	-2	981	-0.20%
2021/10/27	0	0.00	2	70.95	71.10	-2	971	-0.21%
2021/10/26	1	71.50	0	0.00	70.30	1	974	0.10%
2021/10/25	2	69.95	1	70.00	70.10	1	975	0.10%
2021/10/21	10	71.33	0	0.00	70.60	10	1,033	0.97%
2021/10/20	0	0.00	0.1	70.50	70.50	-0.1	1,077	-0.01%
2021/10/19	10	71.10	0	0.00	71.10	10	1,111	0.90%
2021/10/18	1	70.10	0	0.00	69.70	1	1,130	0.09%
2021/10/08	6	77.45	3	77.23	77.10	3	1,596	0.19%
2021/10/07	3	79.10	1	79.00	80.20	2	1,687	0.12%
2021/10/06	3	72.50	3	74.00	74.00	0	1,725	0.00%
2021/09/15	1	75.30	0	0.00	75.30	1	1,802	0.06%
2021/09/08	1	80.00	0	0.00	79.20	1	1,890	0.05%
2021/09/06	0	0.00	2	83.40	82.00	-2	1,909	-0.10%
2021/09/01	0	0.00	1	85.90	87.50	-1	2,013	-0.05%
2021/08/19	2	76.00	0	0.00	74.00	2	2,226	0.09%
2021/08/12	5	84.10	0	0.00	84.00	5	2,330	0.21%
2021/08/11	1	82.10	0	0.00	82.50	1	2,359	0.04%
2021/08/02	0	0.00	4	93.00	92.00	-4	2,619	-0.15%
2021/07/28	1	92.20	0	0.00	92.00	1	2,771	0.04%
2021/07/27	1.1	95.29	0	0.00	94.50	1.1	2,816	0.04%
2021/07/26	1	99.00	1	98.40	98.00	0	2,840	0.00%
2021/07/23	1.1	100.55	1	104.00	101.00	0.1	2,827	0.00%
2021/07/22	1	106.00	0	0.00	104.50	1	2,823	0.04%
2021/07/21	2	105.50	0	0.00	106.00	2	2,844	0.07%
2021/07/20	3	104.50	0.1	108.00	104.50	2.9	2,851	0.10%
2021/07/19	6	110.00	1	112.50	109.50	5	2,850	0.18%
2021/07/16	0	0.00	9.4	107.26	107.50	-9.4	2,798	-0.34%
2021/07/14	8	101.31	3	99.97	101.50	5	2,897	0.17%
2021/07/13	0	0.00	5.2	97.82	100.50	-5.2	2,776	-0.19%
2021/07/12	0	0.00	0	90.60	91.50	0	2,743	0.00%
2021/07/09	3	90.47	1	90.70	90.40	2	2,809	0.07%
2021/07/08	1	92.90	3	92.33	92.80	-2	2,879	-0.07%
2021/07/05	0.2	88.90	0	0.00	88.50	0.2	3,040	0.00%
2021/06/30	1	89.20	0	0.00	88.80	1	3,461	0.03%
2021/06/28	1	87.70	0	0.00	88.00	1	3,869	0.03%
2021/06/25	2	89.20	0	0.00	89.20	2	3,896	0.05%
2021/06/22	2	90.80	0	0.00	88.60	2	4,093	0.05%
2021/06/21	0.2	92.30	0	0.00	90.40	0.2	4,078	0.00%
2021/06/18	3	94.60	0	0.00	94.40	3	4,072	0.07%
2021/06/17	0	0.00	3	93.30	93.30	-3	4,036	-0.07%
2021/06/16	2	91.10	0	0.00	90.30	2	4,057	0.05%
2021/06/11	0	0.00	27	93.61	91.70	-27	4,145	-0.65%
2021/06/10	26	92.72	3	93.23	92.90	23	4,212	0.55%
2021/06/09	0	0.00	1	93.00	89.00	-1	4,316	-0.02%
2021/06/04	1	88.90	0	0.00	88.00	1	5,022	0.02%
2021/06/03	1	92.00	0	0.00	91.80	1	5,016	0.02%
2021/06/01	0	0.00	3	94.00	92.40	-3	4,977	-0.06%
2021/05/31	0	0.00	10	92.30	92.70	-10	4,973	-0.20%
2021/05/27	6	89.00	0	0.00	88.80	6	5,005	0.12%
2021/05/26	8	93.80	0	0.00	93.20	8	5,020	0.16%
2021/05/25	0	0.00	30	91.78	93.50	-30	5,013	-0.60%
2021/05/24	5	87.58	3	89.00	87.00	2	5,033	0.04%
2021/05/21	4	85.50	28	85.77	85.80	-24	5,051	-0.48%
2021/05/20	1	81.10	0	0.00	80.60	1	5,217	0.02%
2021/05/19	1	82.30	21	83.65	83.80	-20	5,456	-0.37%
2021/05/18	0	0.00	16	81.21	81.80	-16	5,571	-0.29%
2021/05/17	30	74.93	30	79.82	74.40	0	5,612	0.00%
2021/05/14	11	84.00	13	86.04	80.20	-2	5,842	-0.03%
2021/05/13	51	77.71	65	80.45	81.50	-14	5,897	-0.24%
2021/05/12	48	82.29	45	82.51	79.40	3	5,836	0.05%
2021/05/11	6	88.20	6	88.62	88.20	0	5,776	0.00%
2021/05/07	83.3	101.92	2	99.15	102.00	81.3	5,737	1.42%
2021/05/06	1	98.40	7	99.20	98.40	-6	5,703	-0.11%
2021/05/05	2	100.25	4	106.00	99.90	-2	5,670	-0.04%
2021/05/04	2	102.25	2	105.75	101.50	0	5,632	0.00%
2021/05/03	0	0.00	18	115.28	111.50	-18	5,593	-0.32%
2021/04/29	1	118.50	0	0.00	120.50	1	5,597	0.02%
2021/04/28	4	119.25	0	0.00	118.50	4	5,589	0.07%
2021/04/27	0	0.00	14	120.32	118.50	-14	5,605	-0.25%
2021/04/26	0	0.00	18	125.44	123.00	-18	5,649	-0.32%
2021/04/23	30	123.88	8	125.13	124.00	22	5,628	0.39%
2021/04/22	26	124.65	101	131.64	123.00	-75	5,613	-1.34%	大賣/
2021/04/21	120	131.82	12	131.17	133.50	108	5,558	1.94%	大買/鉅額交易
2021/04/20	10	122.20	10	120.80	130.50	0	5,448	0.00%
2021/04/19	8	119.38	4	120.50	119.00	4	5,428	0.07%
2021/04/16	6	122.00	8	123.50	121.50	-2	5,522	-0.04%
2021/04/15	2	118.75	10	119.90	125.00	-8	5,592	-0.14%
2021/04/14	23	116.80	50	119.06	116.00	-27	5,564	-0.49%
2021/04/13	46	126.84	4	127.00	120.00	42	5,539	0.76%
2021/04/12	15	126.53	9	128.50	124.50	6	5,574	0.11%
2021/04/09	11	130.77	6	130.83	128.50	5	5,538	0.09%
2021/04/08	33	133.39	33	137.74	136.50	0	5,427	0.00%
2021/04/07	26	124.48	32	126.64	127.50	-6	5,213	-0.12%
2021/04/06	19	119.18	19	121.08	118.50	0	5,096	0.00%
2021/04/01	16	119.91	29	121.03	118.50	-13	5,014	-0.26%
2021/03/31	23	123.28	5	117.80	123.50	18	4,871	0.37%
2021/03/30	8	112.06	10	112.70	112.50	-2	4,673	-0.04%
2021/03/29	29	113.41	25	111.20	110.50	4	4,642	0.09%
2021/03/26	6	108.67	5	109.50	109.50	1	4,574	0.02%
2021/03/25	5	106.50	3	107.00	106.50	2	4,530	0.04%
2021/03/22	0	0.00	6	104.83	104.50	-6	4,425	-0.14%
2021/03/19	5	106.00	1	107.50	106.50	4	4,403	0.09%
2021/03/18	2	102.50	9	104.22	105.00	-7	4,363	-0.16%
2021/03/17	0	0.00	2	104.50	104.50	-2	4,317	-0.05%
2021/03/16	3	103.00	0	0.00	101.50	3	4,270	0.07%
2021/03/15	6	103.42	3	102.67	101.00	3	4,202	0.07%
2021/03/12	5	108.40	1	105.50	108.00	4	4,058	0.10%
2021/03/11	5	110.40	11	110.45	116.00	-6	3,863	-0.16%
2021/03/10	7	113.29	4	112.50	105.50	3	3,656	0.08%
2021/03/09	0	0.00	5	107.60	108.50	-5	3,345	-0.15%
2021/03/08	5	113.50	0	0.00	111.00	5	3,316	0.15%
2021/03/05	2	109.25	0	0.00	108.50	2	3,278	0.06%
2021/03/03	0	0.00	2	103.50	107.00	-2	3,269	-0.06%
2021/03/02	0	0.00	2	112.75	106.00	-2	3,270	-0.06%
2021/02/26	3	113.00	4	110.25	112.00	-1	3,245	-0.03%
2021/02/25	1	109.00	0	0.00	108.50	1	3,203	0.03%
2021/02/24	2	107.00	2.9	104.36	105.00	-0.9	3,189	-0.03%
2021/02/23	4	111.50	3	110.50	112.50	1	3,132	0.03%
2021/02/22	7	109.21	5	110.80	113.00	2	3,107	0.06%
2021/02/19	5	106.60	2	105.00	103.00	3	2,950	0.10%
2021/02/18	2	99.70	0	0.00	104.00	2	2,701	0.07%
2021/02/17	0	0.00	2	94.50	94.70	-2	2,564	-0.08%
2021/02/05	1	85.00	3	85.00	86.10	-2	2,517	-0.08%
2021/02/04	0	0.00	8	80.98	80.80	-8	2,348	-0.34%
2021/01/28	1	78.20	0	0.00	77.50	1	2,328	0.04%
2021/01/25	11	79.93	1	79.70	80.40	10	2,312	0.43%
2021/01/21	0	0.00	201	77.78	78.00	-201	2,249	-8.94%	大賣/鉅額交易
2021/01/19	1	82.30	152	79.59	81.00	-151	2,237	-6.75%	大賣/鉅額交易
2021/01/13	55	79.49	0	78.00	80.50	55	2,050	2.68%
2021/01/12	328	78.94	30	76.50	76.50	298	1,950	15.28%	大買/鉅額交易
2021/01/11	0	0.00	3	78.00	77.80	-3	1,871	-0.16%
2021/01/08	1	75.30	3	75.00	75.90	-2	1,773	-0.11%
2021/01/06	0	0.00	1	71.88	71.00	-1	1,632	-0.06%
2021/01/05	5	73.98	4	72.48	72.80	1	1,582	0.06%
2021/01/04	0	0.00	2	69.05	69.20	-2	1,534	-0.13%
2020/12/30	1	64.90	0	0.00	65.70	1	1,544	0.06%
2020/12/25	1	67.30	1	68.70	67.70	0	1,576	0.00%
2020/12/24	1	66.00	2	65.65	66.60	-1	1,544	-0.06%
2020/12/23	1	60.60	0	0.00	62.20	1	1,515	0.07%
2020/12/22	1	62.10	0	0.00	61.10	1	1,549	0.06%
2020/12/15	1	64.60	0	0.00	63.60	1	1,722	0.06%
2020/12/09	0	0.00	1	67.90	68.00	-1	1,783	-0.06%
2020/12/04	4	66.23	0	0.00	66.20	4	1,845	0.22%
2020/12/03	0	0.00	0.1	68.20	68.10	-0.1	1,858	-0.01%
2020/11/26	2	69.00	7	69.77	68.50	-5	2,171	-0.23%
2020/11/25	1	70.00	0	0.00	69.80	1	2,208	0.05%
2020/11/24	0	0.00	2	72.30	71.30	-2	2,257	-0.09%
2020/11/23	0	0.00	10	73.60	72.60	-10	2,305	-0.43%
2020/11/19	10	73.55	0	0.00	72.20	10	2,593	0.39%
2020/11/18	0	0.00	2	72.95	72.60	-2	2,633	-0.08%
2020/11/17	2	70.30	6.3	70.81	69.90	-4.3	2,670	-0.16%
2020/10/27	0	0.00	3	73.77	73.20	-3	4,725	-0.06%
2020/10/16	1	80.30	0	0.00	78.50	1	5,559	0.02%
2020/10/12	0	0.00	1	82.10	82.00	-1	6,012	-0.02%
2020/10/07	0	0.00	15	84.47	84.20	-15	6,247	-0.24%
2020/10/06	15	84.30	11	84.22	84.60	4	6,286	0.06%
2020/10/05	10	82.34	0	0.00	82.50	10	6,345	0.16%
2020/09/30	0	0.00	1	78.50	79.20	-1	6,391	-0.02%
2020/09/25	1	79.20	0	0.00	78.60	1	6,757	0.01%
2020/09/18	0	0.00	3	84.33	85.50	-3	6,766	-0.04%
2020/09/17	2	82.90	2	83.40	82.80	0	6,736	0.00%
2020/09/14	1	80.40	0	0.00	81.40	1	6,695	0.01%
2020/09/11	3	81.07	0	0.00	80.20	3	6,689	0.04%
2020/09/09	1	89.30	0	0.00	88.80	1	6,632	0.02%
2020/09/04	1	90.20	0	0.00	91.00	1	6,575	0.02%
2020/09/03	8	94.89	7	95.23	91.50	1	6,609	0.02%
2020/09/02	2	93.10	2.1	92.82	92.30	-0.1	6,463	0.00%
2020/08/31	2	92.90	3	92.17	92.60	-1	6,441	-0.02%
2020/08/28	10	91.99	10	91.10	90.00	0	6,398	0.00%
2020/08/26	1	92.50	3	93.07	90.70	-2	6,368	-0.03%
2020/08/25	2	88.85	6	89.43	90.30	-4	6,208	-0.06%
2020/08/24	14	85.23	33	85.09	86.50	-19	6,137	-0.31%
2020/08/21	22	83.98	3	83.40	84.00	19	6,181	0.31%
2020/08/20	16	85.60	28	88.45	79.20	-12	6,418	-0.19%
2020/08/19	29	89.32	12	90.18	87.80	17	6,420	0.26%
2020/08/18	0	0.00	5	88.60	88.30	-5	6,298	-0.08%
2020/08/17	20	89.34	0	0.00	90.10	20	6,207	0.32%
2020/08/14	0	0.00	4	85.98	85.40	-4	6,119	-0.07%
2020/08/13	15	90.33	14	88.26	85.50	1	6,069	0.02%
2020/08/12	0	0.00	74	81.98	86.80	-74	5,730	-1.29%
2020/08/11	3	84.23	42	84.70	82.50	-39	5,593	-0.70%
2020/08/10	0	0.00	18	87.62	86.40	-18	5,506	-0.33%
2020/08/07	27	85.27	7	82.76	86.50	20	5,433	0.37%
2020/08/06	10	84.61	28	86.43	82.50	-18	5,272	-0.34%
2020/08/05	34.5	82.76	60	81.55	83.50	-25.5	5,052	-0.50%
2020/08/04	50	78.00	5	76.90	78.00	45	4,766	0.94%
2020/08/03	105	78.43	7	77.96	77.20	98	4,866	2.01%	大買/
2020/07/31	4	75.93	1	77.00	77.00	3	4,933	0.06%
2020/07/30	0	0.00	1	73.80	74.50	-1	4,915	-0.02%
2020/07/28	8	72.18	37	71.03	71.50	-29	4,966	-0.58%
2020/07/27	46	76.46	53	78.53	75.40	-7	5,000	-0.14%
2020/07/24	0	0.00	35	76.45	74.90	-35	4,867	-0.72%
2020/07/23	55	76.95	34.1	76.23	77.60	20.9	4,965	0.42%
2020/07/22	34	78.37	9.9	78.54	77.60	24.1	4,881	0.49%
2020/07/21	75	76.45	52	76.83	77.00	23	4,628	0.50%
2020/07/20	0	0.00	8	68.61	70.00	-8	4,298	-0.19%
2020/07/17	11	71.52	0	0.00	69.70	11	4,305	0.26%
2020/07/16	2	71.25	42	70.65	71.30	-40	4,378	-0.91%
2020/07/15	27	74.42	22	72.87	70.60	5	4,352	0.11%
2020/07/14	41	70.03	3	70.87	70.90	38	4,200	0.90%
2020/07/13	1	67.90	4	69.65	69.80	-3	4,194	-0.07%
2020/07/09	1	71.50	1	73.40	71.40	0	4,240	0.00%
2020/07/08	0	0.00	6	72.08	72.20	-6	4,299	-0.14%
2020/07/07	0	0.00	6	71.83	72.20	-6	4,295	-0.14%
2020/07/06	1	69.00	7	69.63	70.40	-6	4,208	-0.14%
2020/07/03	0	0.00	2	65.60	65.60	-2	4,143	-0.05%
2020/07/02	1	65.50	0	0.00	65.00	1	4,194	0.02%
2020/06/23	0	0.00	1	60.70	60.40	-1	4,294	-0.02%
2020/06/19	0	0.00	9	61.91	61.60	-9	4,397	-0.20%
2020/06/18	0	0.00	11	60.80	60.70	-11	4,395	-0.25%
2020/06/17	0	0.00	1	61.10	60.70	-1	4,390	-0.02%
2020/06/16	20	61.12	0	0.00	61.20	20	4,396	0.45%
2020/06/12	0	0.00	30	59.00	59.40	-30	4,420	-0.68%
2020/06/11	0	0.00	3	61.90	59.80	-3	4,415	-0.07%
2020/06/10	1	62.90	0	0.00	62.40	1	4,405	0.02%
2020/06/09	1	64.70	13	64.72	64.70	-12	4,361	-0.28%
2020/06/08	1	65.60	0	0.00	65.30	1	4,390	0.02%
2020/06/05	1	67.10	0	0.00	67.30	1	4,368	0.02%
2020/06/04	2	65.65	0	0.00	65.20	2	4,362	0.05%
2020/06/03	1	66.00	1	66.00	66.20	0	4,372	0.00%
2020/06/02	8	68.05	0	0.00	66.00	8	4,372	0.18%
2020/05/29	2	66.85	0	0.00	65.60	2	4,350	0.05%
2020/05/28	0	0.00	2	69.10	66.60	-2	4,328	-0.05%
2020/05/27	14	68.84	11	69.06	67.60	3	4,271	0.07%
2020/05/26	6	67.20	16	67.20	67.20	-10	4,066	-0.25%
2020/05/21	0	0.00	1	63.00	64.90	-1	3,911	-0.03%
2020/05/20	0	0.00	5	61.10	62.40	-5	3,874	-0.13%
2020/05/19	5	61.74	0	0.00	61.60	5	3,859	0.13%
2020/05/18	1	62.80	2	62.50	61.00	-1	3,845	-0.03%
2020/05/15	1	62.00	1	61.30	61.40	0	3,796	0.00%
2020/05/14	24	65.58	20	63.36	61.50	4	3,775	0.11%
2020/05/13	4	64.88	0	0.00	65.10	4	3,711	0.11%
2020/05/12	9	65.96	1	65.50	65.40	8	3,719	0.22%
2020/05/11	1	66.20	0	65.60	65.60	1	3,681	0.03%
2020/05/08	4	67.42	0	0.00	66.90	4	3,618	0.11%
2020/05/07	5	66.73	2	66.80	68.50	3	3,480	0.09%
2020/05/06	1	64.20	0	0.00	63.60	1	3,332	0.03%
2020/05/05	4	64.80	2	63.85	64.30	2	3,292	0.06%
2020/05/04	0	0.00	0	63.40	63.60	0	3,234	0.00%
2020/04/30	0	0.00	10	63.80	64.70	-10	3,185	-0.31%
2020/04/29	20	62.87	5	62.38	62.00	15	3,067	0.49%
2020/04/28	4	60.30	1	60.00	61.00	3	2,958	0.10%
2020/04/27	0	0.00	1	57.30	56.60	-1	2,789	-0.04%
2020/04/23	3	53.70	3	54.80	54.60	0	2,753	0.00%
2020/04/22	1	53.50	0	0.00	53.50	1	2,717	0.04%
2020/04/21	1	53.10	6	52.18	52.80	-5	2,683	-0.19%
2020/04/20	2	56.10	0	0.00	55.80	2	2,588	0.08%
2020/04/17	11	58.76	0	0.00	55.80	11	2,571	0.43%
2020/04/16	10	59.20	0	0.00	59.70	10	2,489	0.40%
2020/04/15	5	58.40	0	0.00	58.20	5	2,439	0.20%
2020/04/13	0	0.00	0.3	56.50	56.50	-0.3	2,306	-0.01%
2020/04/10	3	55.30	130	54.53	55.90	-127	2,201	-5.77%	大賣/鉅額交易
2020/04/09	1	55.50	0	0.00	55.80	1	2,171	0.05%
2020/04/08	2	55.40	6	55.93	56.00	-4	2,142	-0.19%
2020/04/07	20	49.50	11	49.79	51.40	9	2,035	0.44%
2020/04/06	120	47.53	13	47.23	47.00	107	1,976	5.41%	大買/鉅額交易
2020/04/01	0	0.00	1	47.45	47.85	-1	1,943	-0.05%
2020/03/27	1	44.75	50	45.03	44.00	-49	1,912	-2.56%
2020/03/26	62	41.77	4	41.15	43.30	58	1,835	3.16%
2020/03/25	2	39.30	0	0.00	39.40	2	1,737	0.12%
2020/03/24	2	35.85	0	0.00	35.85	2	1,729	0.12%
2020/03/19	0	0.00	0	31.50	31.50	0	1,830	0.00%
2020/03/11	1	46.05	0	0.00	44.50	1	1,725	0.06%
2020/03/09	6	47.04	0	0.00	47.20	6	1,697	0.35%
2020/03/02	0	0.00	0	54.80	52.40	0	1,703	0.00%
2020/02/27	5	60.68	6	61.12	55.70	-1	1,676	-0.06%
2020/02/26	2	60.20	0	0.00	61.00	2	1,588	0.13%
2020/02/20	0.1	56.00	1	57.00	56.20	-1	1,735	-0.05%
2020/02/19	1	56.90	0	0.00	56.90	1	1,817	0.06%
2020/02/17	0	58.00	0	0.00	57.00	0	1,947	0.00%
2020/02/13	0	57.50	2	59.30	57.50	-2	2,475	-0.08%
2020/02/11	0.1	55.90	1	56.70	56.20	-1	2,579	-0.04%
2020/02/10	1	55.90	0	0.00	55.80	1	2,627	0.04%
2020/02/07	2	57.00	0	0.00	55.90	2	2,672	0.07%
2020/02/06	1	56.80	1	58.50	58.70	0	2,743	0.00%
2020/02/05	0.1	55.30	0	0.00	55.60	0.1	2,795	0.00%
2020/02/04	0.1	58.50	0	0.00	58.80	0.1	2,886	0.00%
2020/01/30	5	61.44	0	0.00	61.20	5	2,972	0.17%
2020/01/13	0	0.00	1	67.90	68.80	-1	3,467	-0.03%
2020/01/10	1	66.30	0	0.00	67.00	1	3,537	0.03%
2019/12/31	0	0.00	5	69.70	69.80	-5	4,600	-0.11%
2019/12/26	0	0.00	2	71.70	70.00	-2	4,967	-0.04%
2019/12/25	0.1	69.60	7	68.77	69.90	-6.9	4,939	-0.14%
2019/12/24	5	67.20	1	68.00	68.00	4	4,950	0.08%
2019/12/20	0	0.00	1	67.80	67.50	-1	4,950	-0.02%
2019/12/18	10	69.20	0	0.00	67.90	10	5,001	0.20%
2019/12/17	1	69.20	0	0.00	69.30	1	5,055	0.02%
2019/12/16	5	70.20	11	69.74	69.10	-6	5,045	-0.12%
2019/12/12	5	67.20	0	0.00	67.00	5	5,167	0.10%
2019/12/11	1	67.00	0	0.00	67.00	1	5,200	0.02%
2019/12/06	0	0.00	5	68.64	68.40	-5	5,432	-0.09%
2019/12/05	3	68.00	0	0.00	68.00	3	5,523	0.05%
2019/12/03	2	67.10	0	0.00	67.00	2	5,912	0.03%
2019/12/02	5	68.20	9	68.39	67.90	-4	5,915	-0.07%
2019/11/29	0	0.00	5	67.50	67.00	-5	5,902	-0.08%
2019/11/28	0	0.00	6	65.80	67.00	-6	5,850	-0.10%
2019/11/27	0	0.00	7	67.19	66.40	-7	5,873	-0.12%
2019/11/26	0	0.00	2	67.55	66.90	-2	5,885	-0.03%
2019/11/25	1	67.80	2	67.15	67.00	-1	5,917	-0.02%
2019/11/22	0	0.00	1	66.00	66.00	-1	5,943	-0.02%
2019/11/20	13	68.07	11	64.03	65.50	2	5,980	0.03%
2019/11/18	16	70.79	5	71.00	71.10	11	6,028	0.18%
2019/11/14	5	71.70	5	72.50	71.30	0	6,279	0.00%
2019/11/13	16	74.10	9	74.39	71.60	7	6,309	0.11%
2019/11/12	2	71.20	5	75.26	76.30	-3	5,966	-0.05%
2019/11/11	5	69.98	0	0.00	69.40	5	5,812	0.09%
2019/11/08	2	68.70	6	71.48	71.80	-4	5,794	-0.07%
2019/11/07	8	69.86	0	0.00	68.40	8	5,753	0.14%
2019/11/06	1	70.70	6	71.35	71.00	-5	5,755	-0.09%
2019/11/05	12	71.59	7.1	71.34	71.00	4.9	5,742	0.08%
2019/11/04	11	70.53	15	70.66	70.70	-4	5,714	-0.07%
2019/11/01	12	68.84	1	70.30	70.40	11	5,671	0.19%
2019/10/30	1	67.90	1	67.90	67.40	0	5,579	0.00%
2019/10/23	2	73.25	4	72.40	70.60	-2	5,442	-0.04%
2019/10/22	3	72.73	3	72.00	71.70	0	5,363	0.00%
2019/10/21	0	0.00	1	71.90	69.80	-1	5,309	-0.02%
2019/10/18	2	73.25	3	72.33	72.20	-1	5,239	-0.02%
2019/10/17	5	72.44	3	71.80	72.50	2	5,170	0.04%
2019/10/16	6	71.47	5	71.86	73.20	1	5,059	0.02%
2019/10/15	10	69.33	57	71.16	71.30	-47	4,887	-0.96%
2019/10/14	51	64.90	25	64.90	64.90	26	4,671	0.56%
2019/10/09	6	59.45	0	0.00	59.00	6	4,675	0.13%
2019/10/08	30	60.71	20	60.15	59.70	10	4,651	0.21%
2019/10/07	13	64.30	4	63.03	60.50	9	4,646	0.19%
2019/10/04	6	59.27	9	59.42	60.30	-3	4,391	-0.07%
2019/10/03	5	56.98	3	58.43	57.90	2	4,220	0.05%
2019/10/02	1	54.00	0	0.00	54.20	1	4,071	0.02%
2019/10/01	0	0.00	5	53.58	53.80	-5	4,047	-0.12%
2019/09/27	4	52.30	1	52.40	52.60	3	4,017	0.07%
2019/09/26	5	52.00	5	52.10	52.10	0	3,990	0.00%
2019/09/19	0	0.00	2	51.30	51.40	-2	3,970	-0.05%
2019/09/18	2	51.80	0	0.00	52.00	2	4,028	0.05%
2019/09/17	1	50.90	52	51.44	50.30	-51	4,031	-1.27%
2019/09/16	4	55.20	0	0.00	55.40	4	4,010	0.10%
2019/09/12	30	56.40	3	56.60	55.10	27	4,017	0.67%
2019/09/11	16	55.91	3	55.07	55.60	13	3,935	0.33%
2019/09/09	1	56.30	8	54.66	56.50	-7	3,764	-0.19%
2019/09/06	24	53.68	26	52.69	54.80	-2	3,642	-0.05%
2019/09/05	12	51.29	3	50.62	51.80	9	3,431	0.26%
2019/09/03	5	46.58	0	0.00	46.90	5	3,227	0.15%
2019/09/02	5	45.98	5	46.20	46.20	0	3,230	0.00%
2019/08/30	5	47.20	5	46.30	46.35	0	3,198	0.00%
2019/08/29	10	46.53	10	47.00	47.05	0	3,158	0.00%
2019/08/28	1	46.75	0	0.00	47.05	1	3,126	0.03%
2019/08/27	2	47.00	5	48.30	48.10	-3	3,077	-0.10%
2019/08/26	2	46.60	0	0.00	45.50	2	3,033	0.07%
2019/08/23	1	49.90	4	50.06	48.20	-3	2,992	-0.10%
2019/08/22	18	49.65	28	49.01	49.70	-10	2,932	-0.34%
2019/08/21	21	47.28	27	47.41	47.55	-6	2,797	-0.21%
2019/08/20	18	50.06	21	49.81	46.55	-3	2,726	-0.11%
2019/08/19	17	46.12	3	45.40	47.75	14	2,468	0.57%
2019/08/16	7	43.46	14	43.66	43.45	-7	2,348	-0.30%
2019/08/14	10	42.22	3	41.85	41.90	7	2,263	0.31%
2019/08/13	0	0.00	9	42.21	41.50	-9	2,276	-0.40%
2019/08/12	5	42.01	0	0.00	41.20	5	2,281	0.22%
2019/08/08	10	42.42	3	42.15	42.05	7	2,258	0.31%
2019/08/07	5	39.20	23	40.14	40.45	-18	2,263	-0.80%
2019/08/06	13	34.87	25	36.66	38.00	-12	2,234	-0.54%
2019/08/05	0	0.00	5	40.90	38.45	-5	2,185	-0.23%
2019/07/31	0	0.00	5	42.20	42.00	-5	2,138	-0.23%
2019/07/30	13	42.66	12	41.55	41.60	1	2,116	0.05%
2019/07/29	14	44.44	5	45.20	43.90	9	2,072	0.43%
2019/07/26	5	43.50	4	43.75	43.80	1	2,030	0.05%
2019/07/25	5	44.65	3	45.12	43.70	2	2,023	0.10%
2019/07/24	5	44.50	14	44.91	44.80	-9	2,013	-0.45%
2019/07/23	35	44.88	37	45.59	44.80	-2	2,094	-0.10%
2019/07/18	10	41.45	0	0.00	41.30	10	2,345	0.43%
2019/07/17	24	42.98	0	0.00	41.30	24	2,464	0.97%
2019/07/16	1	44.90	5	44.18	43.85	-4	2,531	-0.16%
2019/07/15	5	42.93	35	43.42	44.20	-30	2,655	-1.13%
2019/07/12	0	0.00	2	41.95	41.80	-2	2,629	-0.08%
2019/07/11	7	40.79	19	40.44	40.85	-12	2,606	-0.46%
2019/07/10	3	38.35	0	0.00	38.85	3	2,544	0.12%
2019/07/09	2	38.00	3	37.60	37.40	-1	2,544	-0.04%
2019/07/08	0	0.00	5	36.80	36.90	-5	2,507	-0.20%
2019/07/04	5	36.98	0	0.00	36.60	5	2,527	0.20%
2019/07/03	5	37.00	0	0.00	36.90	5	2,549	0.20%
2019/07/02	6	36.88	0	0.00	36.85	6	2,551	0.24%
2019/07/01	5	37.23	0	0.00	36.90	5	2,558	0.20%
2019/06/27	0	0.00	11	36.65	36.25	-11	2,747	-0.40%
2019/06/26	0	0.00	13	36.77	37.00	-13	2,912	-0.45%
2019/06/25	11	37.99	7	37.96	37.30	4	2,898	0.14%
2019/06/24	4	36.75	7	36.32	37.30	-3	2,901	-0.10%
2019/06/21	32	36.42	10	36.47	35.55	22	2,888	0.76%
2019/06/20	6	34.41	3	34.70	34.75	3	2,792	0.11%
2019/06/13	0	0.00	0	32.25	32.25	0	2,964	0.00%
2019/05/27	5	30.65	0	0.00	30.40	5	3,092	0.16%
2019/05/22	10	34.34	7	32.85	32.95	3	3,130	0.10%
2019/05/07	0	0.00	20	38.50	37.90	-20	3,143	-0.64%
2019/04/29	5	38.00	0	0.00	36.15	5	3,133	0.16%
2019/04/26	65	40.28	20	40.50	40.15	45	2,992	1.50%
2019/04/24	5	46.10	0	0.00	44.70	5	2,682	0.19%
2019/04/23	0	0.00	95	45.51	45.35	-95	2,588	-3.67%
2019/04/22	0	49.00	73	49.70	49.20	-73	2,485	-2.94%
2019/04/19	2	59.25	2	59.05	54.20	0	2,378	0.00%
2019/04/18	3	62.37	28	62.24	60.20	-25	2,243	-1.11%
2019/04/17	26	60.48	17	60.60	60.60	9	2,236	0.40%
2019/04/16	6	58.70	2	58.15	59.40	4	2,308	0.17%
2019/04/15	4	55.83	0	0.00	58.80	4	2,311	0.17%
2019/04/12	1	55.50	7	54.96	53.50	-6	2,273	-0.26%
2019/04/11	0	0.00	5	54.90	54.50	-5	2,261	-0.22%
2019/04/10	0	53.40	0	0.00	53.90	0	2,249	0.00%
2019/04/09	0	54.00	0.4	54.00	54.00	-0.4	2,253	-0.02%
2019/04/08	150	55.17	0	0.00	55.60	150	2,254	6.65%	大買/鉅額交易
2019/04/03	0	55.00	11	54.19	55.50	-11	2,286	-0.48%
2019/04/02	11	55.21	0	0.00	55.80	11	2,310	0.48%
2019/04/01	19	56.30	3	54.90	56.50	16	2,319	0.69%
2019/03/29	7	50.94	4	51.45	53.20	3	2,218	0.14%
2019/03/28	0	0.00	0.5	48.40	48.40	-0.5	2,056	-0.03%
2019/03/27	1	43.85	3	43.63	44.00	-2	2,028	-0.10%
2019/03/25	3	38.60	12	39.03	39.25	-9	1,870	-0.48%
2019/03/22	8	39.21	10	38.07	39.75	-2	1,831	-0.11%
2019/03/21	10	36.38	12	36.86	36.90	-2	1,757	-0.11%
2019/03/20	15	36.02	9	36.44	36.35	6	1,734	0.35%
2019/03/19	12	35.22	18	35.46	35.95	-6	1,694	-0.35%
2019/03/18	33	34.24	23	34.40	34.55	10	1,625	0.62%
2019/03/15	5	32.55	5	33.30	33.00	0	1,574	0.00%
2019/03/14	10	32.74	6	33.55	32.40	4	1,554	0.26%
2019/03/13	10	31.80	9	31.69	31.80	1	1,521	0.07%
2019/03/12	15	32.29	0	0.00	32.00	15	1,508	0.99%
2019/03/11	0	0.00	5	32.00	32.20	-5	1,487	-0.34%
2019/03/08	0	31.60	0	0.00	31.75	0	1,465	0.00%
2019/03/06	2	32.10	5	32.18	31.50	-3	1,432	-0.21%
2019/03/04	0	30.30	0	0.00	30.50	0	1,366	0.00%
2019/02/26	0	30.75	0	0.00	30.95	0	1,345	0.00%
2019/02/25	0	30.85	0	0.00	31.00	0	1,324	0.00%
2019/02/21	2	29.95	0	0.00	30.00	2	1,253	0.16%
2019/02/20	0	29.90	0	0.00	30.10	0	1,241	0.00%
2019/02/19	0	30.80	2	30.98	31.00	-2	1,215	-0.16%
2019/02/18	1	29.05	3	29.35	31.40	-2	1,164	-0.17%
2019/02/15	2	29.33	2	29.55	28.55	0	1,088	0.00%
2019/02/14	3	29.83	1	30.10	29.35	2	1,076	0.19%
2019/02/11	5	28.70	5	28.86	30.20	0	997	0.00%
2019/01/25	0	0.00	1	26.95	27.00	-1	935	-0.11%
2019/01/17	0	28.40	0	0.00	28.60	0	883	0.00%
2019/01/14	0	0.00	4	28.60	28.60	-4	846	-0.47%
2019/01/11	2	29.85	1	29.95	29.70	1	802	0.12%
2019/01/07	5	27.54	2	26.40	28.35	3	555	0.54%
2019/01/03	5	26.94	4	27.09	26.00	1	490	0.20%
2018/12/28	1	28.00	0	0.00	27.70	1	457	0.22%
2018/12/25	4	28.66	2	28.20	28.90	2	348	0.57%
2018/12/24	0	0.00	6	28.67	29.20	-6	301	-1.99%
2018/12/22	6	26.83	13	26.39	27.40	-7	195	-3.58%
2018/12/14	0	22.90	0	0.00	22.90	0	102	0.00%
2018/11/27	0	21.90	0	0.00	22.00	0	91	0.00%
2018/11/05	0	20.50	0	0.00	20.65	0	83	0.00%
2018/11/02	0	20.60	0	0.00	20.60	0	85	0.00%
2018/10/30	0	19.70	0	0.00	19.80	0	85	0.00%
2018/09/07	0	21.40	0	0.00	21.20	0	50	0.00%
2018/06/25	0	24.20	0	0.00	24.30	0	187	0.00%
2018/05/18	2	21.80	0	0.00	21.90	2	238	0.84%
2018/05/15	0	21.60	0	0.00	21.70	0	242	0.00%
2018/05/04	2	23.50	0	0.00	23.30	2	245	0.81%
2018/04/25	1	23.80	0	0.00	23.60	1	247	0.40%
2018/04/20	3	24.35	0	0.00	24.35	3	247	1.21%
2018/04/19	2	24.50	0	0.00	24.50	2	247	0.81%
2018/04/18	3	24.60	0	0.00	24.40	3	246	1.22%
2018/04/03	0	26.70	0	0.00	26.90	0	216	0.00%
2018/03/30	1	26.80	0	0.00	27.30	1	207	0.48%
2018/03/16	0	24.70	0	0.00	24.90	0	162	0.00%
2018/03/05	1	23.70	0	0.00	24.00	1	143	0.70%
2018/03/02	1	23.95	0	0.00	23.90	1	143	0.70%
2018/03/01	0	0.00	1	24.30	24.20	-1	144	-0.69%
2018/02/27	0	0.00	9	24.60	24.40	-9	147	-6.11%
2018/02/26	1	23.90	0	0.00	24.25	1	140	0.71%
2018/01/25	0	0.00	5	23.05	23.00	-5	145	-3.44%
2018/01/24	1	23.30	0	0.00	23.35	1	145	0.69%
2018/01/11	1	23.60	0	0.00	23.75	1	173	0.58%
2018/01/03	1	23.85	0	0.00	23.90	1	206	0.48%