力致 (3483)-群益金鼎-古亭券商分點個股進出

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
166.5
漲跌
▲6.5
漲幅
+4.06%
成交量
11,051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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	94	163.62	10.2	161.37	166.50	83.8	4,657	1.80%
2024/04/29	83	159.57	1	160.00	160.00	82	4,554	1.80%
2024/04/26	113.1	156.27	8	153.69	154.00	105.1	4,509	2.33%	大買/鉅額交易
2024/04/25	0	0.00	1	147.00	145.00	-1	4,466	-0.02%
2024/04/24	1	147.50	0	0.00	147.50	1	4,483	0.02%
2024/04/23	1	139.50	0	0.00	141.00	1	4,486	0.02%
2024/04/22	0	0.00	1	138.50	138.00	-1	4,521	-0.02%
2024/04/19	1	141.00	11	140.36	140.50	-10	4,527	-0.22%
2024/04/17	10	137.50	0	0.00	137.00	10	4,522	0.22%
2024/04/16	0	0.00	2	135.50	135.00	-2	4,523	-0.04%
2024/04/10	0	0.00	1	149.00	147.00	-1	4,582	-0.02%
2024/04/09	1.1	149.00	0	0.00	149.00	1.1	4,649	0.02%
2024/04/08	1	151.00	0	0.00	150.00	1	4,695	0.02%
2024/04/03	0	0.00	2	151.75	152.50	-2	4,757	-0.04%
2024/04/02	0.1	150.00	0	0.00	150.00	0.1	4,921	0.00%
2024/04/01	0.1	154.00	0	0.00	153.00	0.1	5,034	0.00%
2024/03/28	1.1	154.00	6	153.50	153.00	-4.9	5,038	-0.10%
2024/03/27	0.6	158.50	0	0.00	158.00	0.6	5,105	0.01%
2024/03/25	1	162.00	14	161.71	161.00	-13	5,076	-0.26%
2024/03/21	1	152.00	0	0.00	153.00	1	5,037	0.02%
2024/03/20	0.1	149.50	0	0.00	149.50	0.1	5,019	0.00%
2024/03/18	1	146.00	0	0.00	147.00	1	4,999	0.02%
2024/03/15	1	145.50	0	0.00	146.00	1	4,996	0.02%
2024/03/14	13.1	145.98	0	0.00	145.00	13.1	5,034	0.26%
2024/03/13	1	153.50	0	0.00	151.50	1	4,992	0.02%
2024/03/12	0	0.00	2	158.50	158.50	-2	4,989	-0.04%
2024/03/11	0.2	157.00	0	0.00	154.50	0.2	4,970	0.00%
2024/03/08	3.4	162.91	10	161.10	157.50	-6.7	4,947	-0.13%
2024/03/07	19.2	168.68	7	164.07	164.00	12.2	4,979	0.24%
2024/03/06	20.1	172.14	14.4	176.49	168.00	5.7	4,946	0.12%
2024/03/05	1	169.00	1	172.00	171.50	0	4,725	0.00%
2024/03/04	1	169.00	2	172.00	169.00	-1	4,744	-0.02%
2024/03/01	5	171.50	8	172.81	170.50	-3	4,736	-0.06%
2024/02/29	3	169.33	5	170.90	171.50	-2	4,729	-0.04%
2024/02/27	0	0.00	5	166.70	167.00	-5	4,754	-0.11%
2024/02/26	4	164.00	0	0.00	164.50	4	5,015	0.08%
2024/02/23	15.5	167.86	3	167.33	165.00	12.5	5,335	0.23%
2024/02/22	5.1	169.78	4	170.50	170.00	1.1	5,731	0.02%
2024/02/21	5	172.00	1	171.50	169.50	4	5,855	0.07%
2024/02/20	0	172.00	3	167.50	171.50	-3	5,895	-0.05%
2024/02/19	8.2	171.94	0.1	171.49	170.50	8.2	5,869	0.14%
2024/02/16	4.3	176.95	5	176.80	176.00	-0.7	5,848	-0.01%
2024/02/15	9.2	178.36	11	176.37	182.50	-1.8	5,754	-0.03%
2024/02/05	37.7	173.96	30	177.93	166.00	7.7	5,645	0.14%
2024/02/02	9	171.89	10.1	171.80	172.00	-1.1	5,433	-0.02%
2024/02/01	0	0.00	1	164.00	164.00	-1	5,413	-0.02%
2024/01/30	9	165.28	7	165.07	165.00	2	5,479	0.04%
2024/01/29	0	0.00	34	161.06	161.50	-34	5,422	-0.63%
2024/01/26	9	158.50	0	0.00	156.50	9	5,442	0.17%
2024/01/25	28	164.23	5	164.20	162.50	23	5,474	0.42%
2024/01/24	2	168.50	6	166.42	165.00	-4	5,440	-0.07%
2024/01/22	1	161.00	4	160.88	163.50	-3	5,216	-0.06%
2024/01/19	0.1	157.00	3	157.00	156.00	-2.9	5,153	-0.06%
2024/01/17	3.1	158.11	1	158.50	158.00	2.1	5,142	0.04%
2024/01/16	0	0.00	0	160.50	161.00	0	5,166	0.00%
2024/01/11	1	153.50	0	0.00	153.00	1	5,283	0.02%
2024/01/10	1	151.50	3	152.50	151.50	-2	5,321	-0.04%
2024/01/09	3	153.50	0	0.00	153.00	3	5,493	0.05%
2024/01/08	0.2	155.25	0	0.00	152.50	0.2	5,686	0.00%
2024/01/05	0	0.00	1	157.50	157.00	-1	5,926	-0.02%
2024/01/04	3	164.50	6	163.00	159.00	-3	6,164	-0.05%
2024/01/03	5.4	162.52	5	163.00	163.50	0.4	6,308	0.01%
2024/01/02	0	0.00	1.3	162.00	162.00	-1.3	6,414	-0.02%
2023/12/29	0.6	159.41	43	160.08	162.50	-42.5	6,419	-0.66%
2023/12/28	4.1	162.10	21	161.89	160.50	-17	6,370	-0.27%
2023/12/27	1	161.50	27	160.24	159.00	-26	6,234	-0.42%
2023/12/26	1.2	152.42	1	151.50	152.50	0.2	6,193	0.00%
2023/12/25	0	0.00	2	152.00	150.00	-2	6,214	-0.03%
2023/12/22	12.2	156.41	13	153.62	152.00	-0.8	6,234	-0.01%
2023/12/21	0	0.00	3	150.83	151.00	-3	6,247	-0.05%
2023/12/19	6.1	146.17	2	147.75	150.50	4.1	6,254	0.07%
2023/12/14	1	150.00	0	0.00	151.50	1	6,347	0.02%
2023/12/13	0	0.00	1	150.00	148.50	-1	6,343	-0.02%
2023/12/12	0.1	149.50	0	0.00	149.00	0.1	6,376	0.00%
2023/12/11	6	150.17	4	149.75	150.50	2	6,421	0.03%
2023/12/08	0	0.00	3	155.00	155.00	-3	6,413	-0.05%
2023/12/07	2	155.00	15	153.30	152.50	-13	6,428	-0.20%
2023/12/06	7	160.64	9	159.22	159.00	-2	6,474	-0.03%
2023/12/05	2	158.25	1	158.50	158.00	1	6,813	0.01%
2023/12/04	5.1	159.61	11	161.50	158.50	-6	6,836	-0.09%
2023/12/01	9	163.89	4	163.13	165.50	5	6,804	0.07%
2023/11/30	1	161.00	0.5	160.00	160.00	0.5	6,874	0.01%
2023/11/29	1	163.00	2	161.50	161.00	-1	6,901	-0.01%
2023/11/28	1	162.00	1	161.50	162.50	0	6,876	0.00%
2023/11/27	2.5	160.60	2	161.25	158.50	0.5	6,860	0.01%
2023/11/24	6	162.83	17	161.21	159.00	-11	6,864	-0.16%
2023/11/23	17	170.70	9.5	168.89	162.50	7.5	6,816	0.11%
2023/11/22	34	170.90	30.1	170.67	176.00	3.9	6,667	0.06%
2023/11/21	14	161.18	16	161.48	167.00	-2	6,469	-0.03%
2023/11/20	0.1	156.00	9	152.28	155.00	-9	6,280	-0.14%
2023/11/17	4	147.00	1	150.00	146.50	3	6,331	0.05%
2023/11/16	0	0.00	1	147.00	146.00	-1	6,503	-0.02%
2023/11/15	1	147.50	1	146.50	145.00	0	6,902	0.00%
2023/11/14	1	145.00	0	0.00	145.00	1	7,084	0.01%
2023/11/13	11	144.09	9	143.00	145.00	2	7,386	0.03%
2023/11/10	0	0.00	6	143.83	143.00	-6	7,681	-0.08%
2023/11/09	44	154.09	3.1	153.06	151.50	40.9	7,907	0.52%
2023/11/08	19	149.89	0	0.00	150.00	19	8,067	0.24%
2023/11/07	10	149.00	1	147.00	148.00	9	8,241	0.11%
2023/11/06	2	148.75	25	146.42	146.00	-23	9,352	-0.25%
2023/11/03	1	149.00	1	147.50	147.00	0	9,663	0.00%
2023/11/02	7	141.50	0.1	145.00	146.00	6.9	9,627	0.07%
2023/11/01	7	135.21	2	133.75	136.00	5	9,576	0.05%
2023/10/31	10	133.20	0	0.00	132.00	10	9,595	0.10%
2023/10/30	6	140.17	0	0.00	141.00	6	9,587	0.06%
2023/10/27	3	136.67	0	0.00	136.50	3	9,593	0.03%
2023/10/26	1	139.50	0	0.00	138.50	1	9,606	0.01%
2023/10/25	1	142.50	4.3	141.59	143.00	-3.3	9,617	-0.03%
2023/10/24	3	134.83	5	136.30	138.00	-2	9,593	-0.02%
2023/10/23	4	141.13	1	145.50	137.50	3	9,575	0.03%
2023/10/20	5	143.30	20	143.78	143.50	-15	9,546	-0.16%
2023/10/19	6	143.83	7	145.14	145.50	-1	9,627	-0.01%
2023/10/18	6	146.08	7	146.36	147.00	-1	9,612	-0.01%
2023/10/17	14	149.43	2	147.00	148.50	12	9,610	0.12%
2023/10/16	14	156.64	4	154.50	153.50	10	9,779	0.10%
2023/10/13	16	156.63	5	155.30	153.00	11	10,092	0.11%
2023/10/12	7	149.57	14.1	149.68	154.00	-7.1	9,938	-0.07%
2023/10/11	3	145.17	3	145.33	144.00	0	9,730	0.00%
2023/10/06	17	144.82	12	144.33	141.00	5	9,612	0.05%
2023/10/05	3	141.50	1	141.00	139.50	2	9,489	0.02%
2023/10/04	0	0.00	1	137.00	137.00	-1	9,484	-0.01%
2023/10/03	1	135.00	0	0.00	135.00	1	9,490	0.01%
2023/10/02	2	138.75	12	140.04	139.00	-10	9,503	-0.11%
2023/09/27	0	0.00	0.1	133.00	134.50	-0.1	9,522	0.00%
2023/09/26	10	137.30	3	130.50	130.50	7	9,589	0.07%
2023/09/21	1	128.00	7	122.79	129.00	-6	9,794	-0.06%
2023/09/20	9	132.50	1	131.50	131.50	8	9,702	0.08%
2023/09/19	3.1	133.77	3	132.33	131.50	0.1	9,769	0.00%
2023/09/15	2	139.25	3	139.17	138.00	-1	10,086	-0.01%
2023/09/14	0	0.00	3	138.67	139.50	-3	10,040	-0.03%
2023/09/13	3	132.67	1	130.00	133.00	2	9,987	0.02%
2023/09/12	1	133.50	1	135.00	135.00	0	9,979	0.00%
2023/09/11	5.1	136.39	2	133.50	133.50	3.1	10,056	0.03%
2023/09/08	25.2	146.93	5	147.40	142.00	20.2	9,998	0.20%
2023/09/06	4	143.13	0	0.00	142.50	4	9,656	0.04%
2023/09/05	0	0.00	1	143.50	143.50	-1	9,646	-0.01%
2023/09/04	2	137.00	3	135.67	137.50	-1	9,586	-0.01%
2023/09/01	2	132.01	1	132.50	132.50	1	9,721	0.01%
2023/08/29	0	0.00	1	132.00	134.00	-1	9,925	-0.01%
2023/08/28	8	132.94	7	134.00	133.00	1	9,872	0.01%
2023/08/25	6	138.75	3	140.50	140.00	3	9,703	0.03%
2023/08/24	10.1	144.05	7	144.86	140.00	3.1	9,554	0.03%
2023/08/23	6	146.50	3	147.00	144.00	3	9,286	0.03%
2023/08/22	1	151.00	18	152.78	150.50	-17	9,063	-0.19%
2023/08/21	35	152.63	34	152.25	152.00	1	8,852	0.01%
2023/08/18	13	146.69	14	145.18	143.00	-1	8,423	-0.01%
2023/08/17	18	145.72	9	146.72	146.00	9	8,180	0.11%
2023/08/16	10	142.80	11.1	143.17	145.00	-1.1	7,821	-0.01%
2023/08/15	7	137.71	7	137.21	136.00	0	7,426	0.00%
2023/08/14	3	135.00	62	132.15	132.50	-59	7,093	-0.83%
2023/08/11	17	155.82	1	157.00	146.50	16	6,715	0.24%
2023/08/10	85	157.50	46.1	155.17	162.50	39	6,461	0.60%
2023/08/09	23	156.04	1.3	155.69	158.00	21.7	5,326	0.41%
2023/08/04	0	0.00	0.2	126.50	143.50	-0.2	5,066	0.00%
2023/07/31	0	0.00	1	165.00	148.00	-1	5,496	-0.02%
2023/07/28	0	0.00	0.1	156.50	164.00	-0.1	5,450	0.00%
2023/07/27	0	0.00	2.4	150.37	149.50	-2.4	5,415	-0.04%
2023/07/25	0	0.00	1	151.00	147.50	-1	5,327	-0.02%
2023/07/24	17	159.91	100	164.50	158.00	-83	5,275	-1.57%
2023/07/21	0	0.00	2.3	147.10	151.50	-2.3	5,155	-0.04%
2023/07/20	0	0.00	3.3	136.39	138.00	-3.3	5,098	-0.06%
2023/07/19	54	131.87	2.2	133.10	133.00	51.8	5,039	1.03%
2023/07/18	34	124.72	19.3	122.89	126.50	14.7	4,709	0.31%
2023/07/17	20	120.00	5.1	119.51	120.00	14.9	4,198	0.35%
2023/07/13	0	0.00	4.5	99.90	99.90	-4.5	4,072	-0.11%
2023/07/12	0	0.00	1	92.00	90.90	-1	3,998	-0.03%
2023/07/11	1	90.60	1	92.10	90.50	0	3,940	0.00%
2023/07/06	1	92.50	13	92.11	90.00	-12	3,837	-0.31%
2023/07/05	0	0.00	10	91.90	93.00	-10	3,774	-0.26%
2023/07/04	6	89.75	1	90.80	91.00	5	3,712	0.13%
2023/07/03	34	92.21	18	91.79	91.10	16	3,614	0.44%
2023/06/30	5	88.94	14	87.06	88.30	-9	3,438	-0.26%
2023/06/28	1	82.00	0	0.00	82.20	1	3,432	0.03%
2023/06/27	6	82.18	0	0.00	80.80	6	3,425	0.18%
2023/06/26	8	87.30	3	87.07	87.40	5	3,399	0.15%
2023/06/21	7	87.51	11	86.20	88.30	-4	3,312	-0.12%
2023/06/20	0	0.00	5	81.00	80.80	-5	3,175	-0.16%
2023/06/16	7	80.70	5	80.30	80.30	2	3,199	0.06%
2023/06/15	5	84.38	1	83.50	83.50	4	3,147	0.13%
2023/06/13	7	82.03	11	81.63	81.10	-4	2,972	-0.13%
2023/06/12	7	80.54	5	81.40	80.60	2	2,919	0.07%
2023/06/09	5	79.40	0	0.00	80.20	5	2,873	0.17%
2023/06/08	0	0.00	1	81.30	81.50	-1	2,795	-0.04%
2023/06/07	14	81.85	21	82.64	83.80	-7	2,707	-0.26%
2023/06/06	1	79.30	3	77.60	77.50	-2	2,512	-0.08%
2023/06/05	6	79.03	3	78.83	78.40	3	2,373	0.13%
2023/05/31	0	0.00	1	72.60	72.10	-1	2,175	-0.05%
2023/05/26	3	73.23	27	74.23	72.70	-24	2,141	-1.12%
2023/05/25	26	75.43	5.3	75.45	75.00	20.7	2,093	0.99%
2023/05/19	0	0.00	1	71.70	71.80	-1	2,004	-0.05%
2023/05/18	3	73.20	3	72.60	72.20	0	2,040	0.00%
2023/05/15	0	0.00	5	70.04	70.00	-5	1,994	-0.25%
2023/05/12	1	72.20	0	0.00	72.30	1	1,982	0.05%
2023/05/11	7	76.13	3	73.83	73.60	4	1,944	0.21%
2023/05/10	2	78.05	0	0.00	77.00	2	1,880	0.11%
2023/05/09	28	78.48	12	78.20	79.10	16	1,782	0.90%
2023/05/08	0	0.00	2	73.40	77.30	-2	1,391	-0.14%
2023/05/03	0	0.00	1	69.80	68.90	-1	1,273	-0.08%
2023/05/02	1	68.90	0	0.00	69.20	1	1,282	0.08%
2023/04/25	3	68.00	0	0.00	65.60	3	1,255	0.24%
2023/04/21	0	0.00	1	69.60	68.00	-1	1,234	-0.08%
2023/04/20	1	71.50	0	0.00	71.50	1	1,199	0.08%
2023/04/18	1	72.30	1	70.50	70.40	0	1,131	0.00%
2023/04/17	0	0.00	5	71.32	72.30	-5	1,121	-0.45%
2023/04/14	0	0.00	5	70.80	70.30	-5	1,106	-0.45%
2023/04/13	10	70.90	1	70.60	70.60	9	1,100	0.82%
2023/04/12	0	0.00	1	73.20	72.60	-1	1,082	-0.09%
2023/04/10	0	0.00	1	71.50	71.60	-1	1,054	-0.09%
2023/04/07	1	70.60	0	0.00	70.50	1	1,032	0.10%
2023/04/06	0	0.00	0.1	71.80	71.10	-0.1	1,018	0.00%
2023/03/30	4	73.50	3	74.47	72.60	1	984	0.10%
2023/03/28	1	70.70	1	69.60	69.20	0	805	0.00%
2023/03/27	2	73.50	1	72.30	70.10	1	779	0.13%
2023/03/23	0	0.00	2	72.15	71.00	-2	686	-0.29%
2023/03/22	1	66.90	1	67.80	68.80	0	548	0.00%
2023/03/20	0	0.00	1	62.00	63.00	-1	490	-0.20%
2023/03/09	0	0.00	2	63.10	62.70	-2	573	-0.35%
2023/03/02	0	0.00	1	61.60	61.70	-1	550	-0.18%
2023/02/20	2	64.00	1	64.10	64.20	1	574	0.17%
2023/02/16	1	64.00	1	63.90	64.30	0	554	0.00%
2023/02/09	0	0.00	2	60.90	61.70	-2	493	-0.40%
2023/02/06	0	59.20	0	0.00	59.20	0	478	0.00%
2023/02/03	0	0.00	8	59.63	59.40	-8	473	-1.69%
2023/02/02	1	59.50	2	58.90	58.80	-1	462	-0.22%
2023/02/01	0	0.00	2	58.40	59.60	-2	439	-0.46%
2023/01/30	0	0.00	2	52.60	52.80	-2	408	-0.49%
2023/01/16	1	52.30	2	52.30	52.30	-1	409	-0.24%
2022/12/14	0	0.00	2	57.10	57.10	-2	449	-0.45%
2022/12/09	6	56.83	5	56.50	56.30	1	447	0.22%
2022/12/08	2	56.90	3	57.70	58.10	-1	438	-0.23%
2022/12/07	16	58.34	8	59.25	57.60	8	433	1.85%
2022/12/06	10	59.42	6	59.80	59.40	4	416	0.96%
2022/12/01	3	56.90	0	0.00	57.50	3	357	0.84%
2022/11/30	0	0.00	1	54.40	53.70	-1	330	-0.30%
2022/11/29	0	0.00	2	53.20	53.60	-2	327	-0.61%
2022/11/18	0	0.00	3	54.77	53.80	-3	317	-0.95%
2022/11/16	0	0.00	3	51.90	55.40	-3	292	-1.02%
2022/11/15	0	0.00	5	52.60	51.90	-5	278	-1.80%
2022/11/11	6	50.95	0	0.00	50.80	6	284	2.11%
2022/11/10	5	52.60	0	0.00	51.00	5	276	1.81%
2022/09/13	1	60.50	0	0.00	59.30	1	323	0.31%
2022/09/12	0	0.00	2	59.50	59.50	-2	331	-0.60%
2022/09/06	1	57.20	0	0.00	57.20	1	354	0.28%
2022/09/05	1	60.20	0	0.00	59.10	1	354	0.28%
2022/09/02	1	61.00	1	61.30	61.10	0	356	0.00%
2022/08/31	1	61.70	1	62.10	62.10	0	361	0.00%
2022/08/19	0	0.00	10	63.28	63.30	-10	385	-2.59%
2022/08/17	1	61.40	0	0.00	61.30	1	387	0.26%
2022/08/16	5	62.00	0	0.00	61.70	5	390	1.28%
2022/08/15	0	0.00	2	61.85	62.00	-2	399	-0.50%
2022/08/12	5	60.00	0	0.00	60.50	5	408	1.22%
2022/08/11	0	0.00	2	58.50	59.60	-2	408	-0.49%
2022/08/04	0	0.00	2	55.20	55.60	-2	420	-0.48%
2022/08/01	0	0.00	1	58.30	58.20	-1	432	-0.23%
2022/07/28	0	0.00	1	57.90	57.10	-1	440	-0.23%
2022/07/27	2	56.70	4	57.40	57.50	-2	443	-0.45%
2022/07/25	1	58.20	1	58.60	58.70	0	448	0.00%
2022/07/08	0	0.00	2	60.70	60.70	-2	521	-0.38%
2022/07/06	1	57.20	0	0.00	56.00	1	552	0.18%
2022/07/04	1	56.00	1	56.50	56.10	0	618	0.00%
2022/06/30	1	62.50	0	0.00	61.10	1	705	0.14%
2022/06/27	0	0.00	6	65.12	67.00	-6	883	-0.68%
2022/06/23	1	63.00	0	0.00	62.20	1	896	0.11%
2022/06/16	6	73.60	6	74.50	71.10	0	905	0.00%
2022/06/15	0	0.00	1	73.10	72.80	-1	901	-0.11%
2022/06/13	6	72.50	0	0.00	73.40	6	907	0.66%
2022/06/08	1	74.50	1	74.40	74.60	0	913	0.00%
2022/06/06	0	0.00	6	73.50	73.60	-6	924	-0.65%
2022/06/02	1	73.60	7	73.70	73.70	-6	935	-0.64%
2022/06/01	6	72.70	6	73.67	73.50	0	948	0.00%
2022/05/31	1	72.30	0	0.00	72.50	1	947	0.11%
2022/05/26	1	69.50	0	0.00	69.20	1	947	0.11%
2022/05/18	0	0.00	1	71.90	72.20	-1	988	-0.10%
2022/04/22	6	77.50	0	0.00	77.00	6	1,165	0.51%
2022/04/19	0.1	79.70	20	79.49	79.00	-19.9	1,198	-1.66%
2022/04/18	6	79.20	6	80.00	78.70	0	1,219	0.00%
2022/04/13	1	83.30	0	0.00	83.40	1	1,257	0.08%
2022/04/12	1	83.70	1	82.20	83.40	0	1,263	0.00%
2022/04/11	12	85.05	1	85.30	83.10	11	1,252	0.88%
2022/04/07	6	87.00	0	0.00	86.40	6	1,193	0.50%
2022/04/01	2	88.95	0	0.00	89.30	2	1,112	0.18%
2022/03/31	3	86.83	2	85.35	86.50	1	1,038	0.10%
2022/03/30	2	82.90	0	0.00	82.90	2	1,003	0.20%
2022/03/29	0	0.00	3	81.00	81.30	-3	1,059	-0.28%
2022/03/08	0.2	75.40	0	0.00	74.40	0.2	2,088	0.01%
2022/03/01	0	80.30	0	0.00	81.50	0	3,004	0.00%
2022/02/23	0.1	83.00	0	0.00	82.80	0.1	3,442	0.00%
2022/02/22	0.1	84.00	0	0.00	81.70	0.1	3,734	0.00%
2022/02/18	1	84.60	1	84.90	84.90	0	3,800	0.00%
2022/02/11	0.2	83.00	3	83.40	82.60	-2.8	3,817	-0.07%
2022/02/10	0	0.00	3	86.67	83.30	-3	3,824	-0.08%
2022/02/08	3	85.30	0	0.00	84.80	3	3,783	0.08%
2022/01/26	2	79.15	3	79.13	78.50	-1	3,741	-0.03%
2022/01/25	0	0.00	2	78.20	78.00	-2	3,756	-0.05%
2022/01/20	0	0.00	1	83.60	82.20	-1	3,755	-0.03%
2022/01/19	0	0.00	1	83.10	83.40	-1	3,754	-0.03%
2022/01/18	2	83.15	2	83.20	82.50	0	3,753	0.00%
2022/01/17	1	82.20	2	81.15	82.50	-1	3,741	-0.03%
2022/01/14	1	80.00	7	78.54	78.50	-6	3,729	-0.16%
2022/01/13	1	81.00	0	0.00	81.20	1	3,713	0.03%
2022/01/12	5	81.44	4	81.28	80.20	1	3,699	0.03%
2022/01/11	0	0.00	15	82.40	82.00	-15	3,687	-0.41%
2022/01/10	2	84.90	0	0.00	85.00	2	3,673	0.05%
2022/01/04	1	92.40	0	0.00	90.00	1	3,652	0.03%
2021/12/29	1	91.50	1	91.50	91.00	0	3,749	0.00%
2021/12/24	1	90.30	2	91.65	90.70	-1	3,779	-0.03%
2021/12/23	5	93.72	23	94.74	92.60	-18	3,750	-0.48%
2021/12/22	39	90.96	3	92.70	93.40	36	3,668	0.98%
2021/12/21	0	0.00	4	88.45	89.10	-4	3,593	-0.11%
2021/12/17	1	88.50	0	0.00	88.10	1	3,553	0.03%
2021/12/15	1	87.40	2	88.30	88.30	-1	3,499	-0.03%
2021/12/14	2	87.85	0	0.00	87.20	2	3,468	0.06%
2021/12/10	3	94.10	1	95.50	91.50	2	3,420	0.06%
2021/12/09	1	95.80	1	97.30	94.20	0	3,357	0.00%
2021/12/08	2	99.50	2	99.65	98.80	0	3,259	0.00%
2021/12/07	3	99.80	1	99.70	99.70	2	3,216	0.06%
2021/12/06	7	104.43	4	104.00	103.00	3	3,132	0.10%
2021/12/03	8	101.00	9	103.56	105.00	-1	2,971	-0.03%
2021/12/02	15	103.53	12	102.50	101.00	3	2,841	0.11%
2021/12/01	27	102.61	30	103.85	103.00	-3	2,660	-0.11%
2021/11/30	1	98.90	17.1	99.79	98.10	-16.1	2,197	-0.73%
2021/11/29	3	88.70	1	89.00	91.30	2	1,933	0.10%
2021/11/26	4	95.40	0	0.00	93.00	4	1,888	0.21%
2021/11/25	9	96.08	0	0.00	97.00	9	1,821	0.49%
2021/11/24	3	97.57	4	97.30	97.00	-1	1,756	-0.06%
2021/11/23	4	96.95	5	95.58	93.50	-1	1,586	-0.06%
2021/11/22	8	93.98	7	94.93	95.70	1	1,465	0.07%
2021/11/19	8	90.41	14.1	90.48	92.00	-6.1	1,311	-0.47%
2021/11/18	1	81.30	1	81.20	85.30	0	1,017	0.00%
2021/11/17	1	77.40	0	0.00	77.60	1	939	0.11%
2021/11/16	5	77.18	0	0.00	77.40	5	946	0.53%
2021/11/12	4	73.58	4	74.85	74.90	0	937	0.00%
2021/11/10	1	74.30	0	0.00	73.40	1	938	0.11%
2021/11/09	0	0.00	1	74.90	74.90	-1	939	-0.11%
2021/11/04	1	74.00	1	74.70	73.30	0	991	0.00%
2021/11/03	2	73.50	0	0.00	74.00	2	1,002	0.20%
2021/11/02	0	0.00	1	76.10	73.80	-1	1,006	-0.10%
2021/11/01	1	75.20	2	74.70	75.20	-1	987	-0.10%
2021/10/29	2.1	71.85	0.1	71.70	71.70	2	973	0.21%
2021/10/28	1	71.90	0	0.00	72.00	1	981	0.10%
2021/10/26	0	0.00	1	71.00	70.30	-1	974	-0.10%
2021/10/25	1	70.30	8	70.10	70.10	-7	975	-0.72%
2021/10/22	0	0.00	2	70.70	70.70	-2	1,003	-0.20%
2021/10/20	0	0.00	1	71.60	70.50	-1	1,077	-0.09%
2021/10/19	1.4	70.25	0	0.00	71.10	1.4	1,111	0.12%
2021/10/18	1	71.70	0	0.00	69.70	1	1,130	0.09%
2021/10/14	1	70.00	0	0.00	69.20	1	1,235	0.08%
2021/10/08	4	77.10	0	0.00	77.10	4	1,596	0.25%
2021/09/29	0	0.00	1	73.00	72.10	-1	1,763	-0.06%
2021/09/28	0	0.00	1	74.00	74.00	-1	1,766	-0.06%
2021/09/24	1	72.90	0	0.00	73.00	1	1,771	0.06%
2021/09/23	15	71.63	0	0.00	71.90	15	1,780	0.84%
2021/09/22	1	75.80	2	76.75	75.20	-1	1,786	-0.06%
2021/09/15	10	75.40	10	75.21	75.30	0	1,802	0.00%
2021/09/07	0	0.00	0	81.10	81.70	0	1,903	0.00%
2021/09/06	0	0.00	1	82.00	82.00	-1	1,909	-0.05%
2021/09/03	0	0.00	1	84.00	84.20	-1	1,927	-0.05%
2021/09/01	1	85.90	0	0.00	87.50	1	2,013	0.05%
2021/08/27	10	81.50	1	81.40	81.40	9	2,060	0.44%
2021/08/26	0	0.00	0.1	81.30	82.30	-0.1	2,081	0.00%
2021/08/24	2	79.15	1	78.00	78.00	1	2,173	0.05%
2021/08/19	0	74.40	0	0.00	74.00	0	2,226	0.00%
2021/08/17	0	79.80	0	0.00	79.00	0	2,264	0.00%
2021/08/13	1	83.00	0	0.00	82.20	1	2,315	0.04%
2021/08/12	0	0.00	0.2	84.50	84.00	-0.2	2,330	-0.01%
2021/08/11	1	85.00	1	82.00	82.50	0	2,359	0.00%
2021/08/09	4	88.73	0	0.00	88.50	4	2,387	0.17%
2021/08/06	0.1	91.20	0	0.00	90.60	0.1	2,412	0.00%
2021/07/28	1	95.10	2	92.80	92.00	-1	2,771	-0.04%
2021/07/26	0	0.00	1	99.60	98.00	-1	2,840	-0.04%
2021/07/21	0	0.00	2	103.00	106.00	-2	2,844	-0.07%
2021/07/20	10	106.40	0	0.00	104.50	10	2,851	0.35%
2021/07/19	5.2	108.58	3	111.50	109.50	2.2	2,850	0.08%
2021/07/16	0	0.00	1	106.50	107.50	-1	2,798	-0.04%
2021/07/15	0	0.00	2	96.80	97.80	-2	2,827	-0.07%
2021/07/14	10	101.83	11	100.25	101.50	-1	2,897	-0.03%
2021/07/13	5	96.98	1	100.50	100.50	4	2,776	0.14%
2021/07/09	1	90.50	0	0.00	90.40	1	2,809	0.04%
2021/07/08	0	0.00	1	91.30	92.80	-1	2,879	-0.03%
2021/06/29	1	88.90	0	0.00	88.30	1	3,637	0.03%
2021/06/24	1	89.70	0	0.00	89.50	1	3,964	0.03%
2021/06/10	0	0.00	5	91.54	92.90	-5	4,212	-0.12%
2021/06/09	1	91.80	0	0.00	89.00	1	4,316	0.02%
2021/06/08	0	0.00	1	88.70	88.70	-1	4,495	-0.02%
2021/06/02	1	92.10	0	0.00	92.40	1	5,037	0.02%
2021/05/31	0	0.00	1	92.30	92.70	-1	4,973	-0.02%
2021/05/20	3	81.27	1	83.20	80.60	2	5,217	0.04%
2021/05/18	0	0.00	2	80.50	81.80	-2	5,571	-0.04%
2021/05/13	2	80.20	0	0.00	81.50	2	5,897	0.03%
2021/05/11	2	88.20	0	0.00	88.20	2	5,776	0.03%
2021/05/10	0	0.00	0	99.00	97.90	0	5,741	0.00%
2021/05/06	1	100.50	22	99.46	98.40	-21	5,703	-0.37%
2021/05/04	1	104.50	1	105.50	101.50	0	5,632	0.00%
2021/05/03	12	113.50	8	112.69	111.50	4	5,593	0.07%
2021/04/29	3	116.67	1	119.00	120.50	2	5,597	0.04%
2021/04/28	3	118.00	1	119.00	118.50	2	5,589	0.04%
2021/04/27	0	0.00	0	120.25	118.50	0	5,605	0.00%
2021/04/26	1	123.00	0	125.00	123.00	1	5,649	0.02%
2021/04/22	3	125.33	2	129.00	123.00	1	5,613	0.02%
2021/04/19	2	120.00	2	119.00	119.00	0	5,428	0.00%
2021/04/15	1	120.00	4	122.88	125.00	-3	5,592	-0.05%
2021/04/14	3	117.17	2	117.00	116.00	1	5,564	0.02%
2021/04/13	0	0.00	3	126.00	120.00	-3	5,539	-0.05%
2021/04/12	3	127.17	0	0.00	124.50	3	5,574	0.05%
2021/04/08	2	134.77	3	135.17	136.50	-1	5,427	-0.02%
2021/04/07	3	123.50	3.1	124.55	127.50	-0.1	5,213	0.00%
2021/04/06	5.2	120.27	5	119.70	118.50	0.2	5,096	0.00%
2021/04/01	8.1	123.24	6	118.92	118.50	2.1	5,014	0.04%
2021/03/31	4	114.63	9.1	117.70	123.50	-5.1	4,871	-0.10%
2021/03/30	0	0.00	1	113.00	112.50	-1	4,673	-0.02%
2021/03/29	2	112.50	2	110.50	110.50	0	4,642	0.00%
2021/03/26	3	107.50	6	109.25	109.50	-3	4,574	-0.07%
2021/03/25	1	104.00	1	106.00	106.50	0	4,530	0.00%
2021/03/23	2	103.00	0	0.00	103.00	2	4,449	0.04%
2021/03/22	1	104.50	0	0.00	104.50	1	4,425	0.02%
2021/03/19	1	105.50	0	0.00	106.50	1	4,403	0.02%
2021/03/18	1	104.00	0	0.00	105.00	1	4,363	0.02%
2021/03/17	3	103.33	3	102.50	104.50	0	4,317	0.00%
2021/03/16	0	0.00	0.1	101.50	101.50	-0.1	4,270	0.00%
2021/03/15	1	102.50	1	101.50	101.00	0	4,202	0.00%
2021/03/12	6	108.25	0	0.00	108.00	6	4,058	0.15%
2021/03/11	5	111.80	2	109.50	116.00	3	3,863	0.08%
2021/03/04	0	0.00	1	107.00	109.00	-1	3,270	-0.03%
2021/03/02	4	113.00	0	0.00	106.00	4	3,270	0.12%
2021/02/24	0	0.00	1	109.50	105.00	-1	3,189	-0.03%
2021/02/23	1	112.00	2	111.00	112.50	-1	3,132	-0.03%
2021/02/22	4	104.38	4	109.38	113.00	0	3,107	0.00%
2021/02/19	5	105.40	2	109.00	103.00	3	2,950	0.10%
2021/02/18	1	99.50	7	104.00	104.00	-6	2,701	-0.22%
2021/02/17	15	92.47	5	94.50	94.70	10	2,564	0.39%
2021/02/05	10	85.73	23	85.89	86.10	-13	2,517	-0.52%
2021/02/04	4	78.03	11	80.33	80.80	-7	2,348	-0.30%
2021/02/01	0	0.00	1	74.00	73.00	-1	2,305	-0.04%
2021/01/29	2	77.70	0	0.00	76.90	2	2,315	0.09%
2021/01/28	3	78.47	2	78.65	77.50	1	2,328	0.04%
2021/01/27	4	78.08	2	78.90	78.20	2	2,352	0.09%
2021/01/26	2	78.35	0	0.00	77.10	2	2,335	0.09%
2021/01/25	8	79.80	6	80.30	80.40	2	2,312	0.09%
2021/01/22	2	81.20	5	80.10	81.00	-3	2,284	-0.13%
2021/01/21	0	0.00	2	77.60	78.00	-2	2,249	-0.09%
2021/01/20	4	77.40	0	0.00	76.00	4	2,242	0.18%
2021/01/19	6	80.62	3	81.13	81.00	3	2,237	0.13%
2021/01/15	7	79.10	1	79.90	78.00	6	2,147	0.28%
2021/01/14	2	79.65	3	79.60	80.10	-1	2,122	-0.05%
2021/01/13	5	80.18	5	79.34	80.50	0	2,050	0.00%
2021/01/12	2	78.00	0	0.00	76.50	2	1,950	0.10%
2021/01/11	8	78.46	8	78.31	77.80	0	1,871	0.00%
2021/01/08	5	76.20	2	77.00	75.90	3	1,773	0.17%
2021/01/07	2	72.00	0	0.00	73.20	2	1,668	0.12%
2021/01/06	0	0.00	3	72.97	71.00	-3	1,632	-0.18%
2021/01/05	0	0.00	2	71.15	72.80	-2	1,582	-0.13%
2021/01/04	3	68.80	2	68.00	69.20	1	1,534	0.07%
2020/12/24	2	66.30	0	0.00	66.60	2	1,544	0.13%
2020/12/10	0	0.00	3	66.80	66.80	-3	1,775	-0.17%
2020/12/07	0	0.00	1	65.00	65.20	-1	1,836	-0.05%
2020/11/30	0	0.00	1	69.00	68.50	-1	2,108	-0.05%
2020/11/27	2	68.80	3	68.20	68.50	-1	2,158	-0.05%
2020/11/26	4	69.45	1	68.60	68.50	3	2,171	0.14%
2020/11/19	0	0.00	3	72.73	72.20	-3	2,593	-0.12%
2020/11/18	0	0.00	1	72.60	72.60	-1	2,633	-0.04%
2020/11/17	0	0.00	3	70.00	69.90	-3	2,670	-0.11%
2020/11/16	1	71.60	0	0.00	70.50	1	2,842	0.04%
2020/11/13	2	72.30	2	71.95	71.40	0	2,961	0.00%
2020/11/12	1	73.30	6	74.23	72.60	-5	3,064	-0.16%
2020/11/11	0.5	70.20	0	0.00	70.80	0.5	3,093	0.01%
2020/11/09	1	70.00	2	71.30	72.50	-1	3,476	-0.03%
2020/11/06	4	70.35	0	0.00	70.30	4	3,626	0.11%
2020/11/05	1	70.70	1	71.20	70.50	0	3,703	0.00%
2020/11/04	1	68.20	1	70.00	70.20	0	3,816	0.00%
2020/10/28	0	0.00	2	74.00	72.10	-2	4,669	-0.04%
2020/10/27	5	74.42	0	0.00	73.20	5	4,725	0.11%
2020/10/26	0	0.00	0.3	76.30	76.40	-0.3	4,723	-0.01%
2020/10/21	1	78.30	0	0.00	77.50	1	5,094	0.02%
2020/10/20	2	78.30	0	0.00	78.20	2	5,179	0.04%
2020/10/16	1	79.50	5	80.00	78.50	-4	5,559	-0.07%
2020/10/13	0	0.00	4	81.20	81.60	-4	5,963	-0.07%
2020/10/12	2	82.20	51	82.02	82.00	-49	6,012	-0.81%
2020/10/08	2	85.00	3	83.90	85.30	-1	6,212	-0.02%
2020/10/06	1	83.10	4	84.10	84.60	-3	6,286	-0.05%
2020/10/05	0	0.00	4	81.38	82.50	-4	6,345	-0.06%
2020/09/30	2	79.10	0	0.00	79.20	2	6,391	0.03%
2020/09/28	0	0.00	5	79.78	80.50	-5	6,591	-0.08%
2020/09/25	4	79.98	1	80.50	78.60	3	6,757	0.04%
2020/09/24	6	84.05	1	83.10	82.00	5	6,745	0.07%
2020/09/23	0	0.00	2	86.10	86.20	-2	6,811	-0.03%
2020/09/22	4	85.30	2	86.30	84.70	2	6,825	0.03%
2020/09/21	13	86.58	14	87.09	86.60	-1	6,810	-0.01%
2020/09/18	3	84.43	6	84.55	85.50	-3	6,766	-0.04%
2020/09/17	3	83.37	1	82.90	82.80	2	6,736	0.03%
2020/09/11	2	81.90	0	0.00	80.20	2	6,689	0.03%
2020/09/09	0	0.00	1	88.80	88.80	-1	6,632	-0.02%
2020/09/08	3	87.57	1	86.00	85.50	2	6,608	0.03%
2020/09/07	1	92.50	1	93.20	88.00	0	6,598	0.00%
2020/09/04	2	90.05	2	90.45	91.00	0	6,575	0.00%
2020/09/03	13	93.47	10	93.77	91.50	3	6,609	0.05%
2020/09/02	6	92.30	43	92.41	92.30	-37	6,463	-0.57%
2020/08/31	2	91.85	9	91.32	92.60	-7	6,441	-0.11%
2020/08/28	4	92.00	5	92.26	90.00	-1	6,398	-0.02%
2020/08/27	4	90.68	10	90.94	91.00	-6	6,363	-0.09%
2020/08/26	33	92.16	24	91.85	90.70	9	6,368	0.14%
2020/08/25	7	88.59	10	89.45	90.30	-3	6,208	-0.05%
2020/08/24	3	85.77	2	84.40	86.50	1	6,137	0.02%
2020/08/21	11	82.05	36	84.08	84.00	-25	6,181	-0.40%
2020/08/20	15	83.35	46	86.73	79.20	-31	6,418	-0.48%
2020/08/19	10	90.10	15	89.44	87.80	-5	6,420	-0.08%
2020/08/18	8	86.64	3	88.20	88.30	5	6,298	0.08%
2020/08/17	37	88.75	24	88.64	90.10	13	6,207	0.21%
2020/08/14	0	0.00	1	85.70	85.40	-1	6,119	-0.02%
2020/08/13	14	88.27	23	88.43	85.50	-9	6,069	-0.15%
2020/08/12	12	86.58	16	84.98	86.80	-4	5,730	-0.07%
2020/08/11	33	85.05	10	81.95	82.50	23	5,593	0.41%
2020/08/10	10	85.51	4	85.38	86.40	6	5,506	0.11%
2020/08/07	2	85.45	19	85.58	86.50	-17	5,433	-0.31%
2020/08/06	130	85.58	58	83.49	82.50	72	5,272	1.37%	大買/
2020/08/05	28	82.65	30	82.96	83.50	-2	5,052	-0.04%
2020/08/04	15	77.21	11	77.53	78.00	4	4,766	0.08%
2020/08/03	11	78.02	8	78.30	77.20	3	4,866	0.06%
2020/07/31	7	75.91	16	75.06	77.00	-9	4,933	-0.18%
2020/07/29	11	70.42	1	70.80	73.30	10	4,955	0.20%
2020/07/28	16	73.50	1	71.50	71.50	15	4,966	0.30%
2020/07/27	22	78.54	0	0.00	75.40	22	5,000	0.44%
2020/07/24	27	75.94	26	75.33	74.90	1	4,867	0.02%
2020/07/23	8	76.90	6	76.05	77.60	2	4,965	0.04%
2020/07/22	45.9	77.10	29	77.07	77.60	16.9	4,881	0.35%
2020/07/21	10	72.90	29	74.53	77.00	-19	4,628	-0.41%
2020/07/17	0	0.00	1	68.20	69.70	-1	4,305	-0.02%
2020/07/16	1	71.80	1	70.20	71.30	0	4,378	0.00%
2020/07/15	74	73.35	54	71.19	70.60	20	4,352	0.46%
2020/07/14	2	70.25	0	0.00	70.90	2	4,200	0.05%
2020/07/13	4	70.00	9	68.69	69.80	-5	4,194	-0.12%
2020/07/10	8	67.18	13	67.19	66.70	-5	4,207	-0.12%
2020/07/09	1	72.00	1	73.00	71.40	0	4,240	0.00%
2020/07/08	1	71.80	1	72.20	72.20	0	4,299	0.00%
2020/07/07	0	0.00	5	71.84	72.20	-5	4,295	-0.12%
2020/07/06	13	70.38	4	70.38	70.40	9	4,208	0.21%
2020/07/02	2	65.50	5	67.00	65.00	-3	4,194	-0.07%
2020/07/01	1	64.70	3	64.93	64.40	-2	4,143	-0.05%
2020/06/30	0	0.00	5	59.24	61.10	-5	4,123	-0.12%
2020/06/23	2	60.55	6	60.70	60.40	-4	4,294	-0.09%
2020/06/19	3	61.40	2	61.20	61.60	1	4,397	0.02%
2020/06/16	6	61.20	0	0.00	61.20	6	4,396	0.14%
2020/06/15	0	0.00	3	59.50	59.20	-3	4,414	-0.07%
2020/06/12	3	59.20	0	0.00	59.40	3	4,420	0.07%
2020/06/11	1	60.50	4	60.60	59.80	-3	4,415	-0.07%
2020/06/10	3	61.20	3	62.10	62.40	0	4,405	0.00%
2020/06/09	1	64.70	2	64.95	64.70	-1	4,361	-0.02%
2020/06/03	0	0.00	1	66.00	66.20	-1	4,372	-0.02%
2020/05/29	0	0.00	1	65.30	65.60	-1	4,350	-0.02%
2020/05/28	2	68.55	2	68.15	66.60	0	4,328	0.00%
2020/05/27	9	68.09	7	70.57	67.60	2	4,271	0.05%
2020/05/26	9	66.27	5	66.92	67.20	4	4,066	0.10%
2020/05/25	0	0.00	4	61.20	61.10	-4	3,956	-0.10%
2020/05/19	0	0.00	102	62.05	61.60	-102	3,859	-2.64%	大賣/鉅額交易
2020/05/18	0	0.00	10	61.58	61.00	-10	3,845	-0.26%
2020/05/15	1	62.50	0	0.00	61.40	1	3,796	0.03%
2020/05/14	0	0.00	51	65.87	61.50	-51	3,775	-1.35%
2020/05/12	1	66.30	3	65.60	65.40	-2	3,719	-0.05%
2020/05/11	3	65.93	11	65.96	65.60	-8	3,681	-0.22%
2020/05/08	13	67.53	15	69.01	66.90	-2	3,618	-0.06%
2020/05/07	34	66.11	11	66.67	68.50	23	3,480	0.66%
2020/05/05	1	65.40	1	64.10	64.30	0	3,292	0.00%
2020/05/04	5	62.80	10	62.56	63.60	-5	3,234	-0.15%
2020/04/30	31	64.70	14	63.86	64.70	17	3,185	0.53%
2020/04/29	39	62.21	9	61.66	62.00	30	3,067	0.98%
2020/04/28	5	58.00	10.4	60.73	61.00	-5.4	2,958	-0.18%
2020/04/27	0	0.00	2	55.40	56.60	-2	2,789	-0.07%
2020/04/23	2	54.60	3	54.23	54.60	-1	2,753	-0.04%
2020/04/22	3	53.80	3	52.70	53.50	0	2,717	0.00%
2020/04/21	8	52.64	5	52.20	52.80	3	2,683	0.11%
2020/04/17	2	58.20	0	0.00	55.80	2	2,571	0.08%
2020/04/16	2	58.65	4	58.63	59.70	-2	2,489	-0.08%
2020/04/15	8	59.04	16	59.57	58.20	-8	2,439	-0.33%
2020/04/14	9	58.56	4	60.08	60.00	5	2,385	0.21%
2020/04/13	16	57.58	0	0.00	56.50	16	2,306	0.69%
2020/04/08	5	54.62	13	54.55	56.00	-8	2,142	-0.37%
2020/04/07	102	48.76	0	0.00	51.40	102	2,035	5.01%	大買/鉅額交易
2020/04/06	0	0.00	1	48.35	47.00	-1	1,976	-0.05%
2020/03/31	0	0.00	7	45.27	46.90	-7	1,972	-0.35%
2020/03/30	1	43.70	1	43.00	44.70	0	1,935	0.00%
2020/03/27	10	44.76	3	45.25	44.00	7	1,912	0.37%
2020/03/26	6	41.78	17	41.78	43.30	-11	1,835	-0.60%
2020/03/24	0	0.00	4	35.68	35.85	-4	1,729	-0.23%
2020/03/20	4	34.50	0	0.00	34.40	4	1,776	0.23%
2020/03/18	2	36.90	2	36.70	35.00	0	1,817	0.00%
2020/03/17	1	37.40	1	36.70	35.60	0	1,800	0.00%
2020/03/13	90	37.07	1.1	36.72	37.95	88.9	1,771	5.02%
2020/03/11	0	0.00	90	45.15	44.50	-90	1,725	-5.22%
2020/03/10	60	47.02	0	0.00	47.75	60	1,714	3.50%
2020/03/09	1	49.30	61	49.23	47.20	-60	1,697	-3.53%
2020/03/06	2	51.60	0	0.00	50.40	2	1,678	0.12%
2020/03/05	5	52.76	5	53.44	52.80	0	1,678	0.00%
2020/03/04	1	51.50	0	0.00	50.70	1	1,716	0.06%
2020/03/03	2	52.80	2	54.60	52.70	0	1,705	0.00%
2020/03/02	17	54.18	13	53.22	52.40	4	1,703	0.23%
2020/02/27	24	58.71	23	58.01	55.70	1	1,676	0.06%
2020/02/26	9	58.31	17	59.65	61.00	-8	1,588	-0.50%
2020/02/25	7	55.60	7	54.73	55.50	0	1,527	0.00%
2020/02/24	3	54.80	3	54.80	55.50	0	1,571	0.00%
2020/02/21	8	55.59	7	55.94	55.30	1	1,711	0.06%
2020/02/20	2	56.90	0	0.00	56.20	2	1,735	0.12%
2020/02/19	2.2	57.04	0	0.00	56.90	2.2	1,817	0.12%
2020/02/17	2	57.30	0	0.00	57.00	2	1,947	0.10%
2020/02/14	1	58.20	2	58.40	58.60	-1	2,300	-0.04%
2020/02/13	8	59.16	12	58.18	57.50	-4	2,475	-0.16%
2020/02/12	2	56.80	2	57.20	56.80	0	2,503	0.00%
2020/02/11	2	56.50	0	0.00	56.20	2	2,579	0.08%
2020/02/07	2	56.90	1	57.80	55.90	1	2,672	0.04%
2020/02/06	6	57.57	0	0.00	58.70	6	2,743	0.22%
2020/02/05	0	0.00	1	57.40	55.60	-1	2,795	-0.04%
2020/02/04	9	58.21	8	57.44	58.80	1	2,886	0.03%
2020/02/03	2	52.50	2	54.10	56.00	0	2,905	0.00%
2020/01/31	7	59.06	6	58.75	58.30	1	2,903	0.03%
2020/01/30	2	61.90	0	0.00	61.20	2	2,972	0.07%
2020/01/20	5	67.88	2	67.95	67.90	3	2,994	0.10%
2020/01/17	7	68.21	7	68.96	67.90	0	3,055	0.00%
2020/01/14	5	68.80	5	68.30	68.90	0	3,405	0.00%
2020/01/13	0	0.00	4	68.35	68.80	-4	3,467	-0.12%
2020/01/09	3	67.07	4	66.73	67.30	-1	3,658	-0.03%
2020/01/08	2	65.50	2	66.00	65.50	0	3,880	0.00%
2020/01/07	9	66.74	5	66.80	66.30	4	4,145	0.10%
2020/01/06	5	69.04	1	70.00	68.20	4	4,181	0.10%
2020/01/03	2	69.70	0	0.00	69.60	2	4,258	0.05%
2020/01/02	2	71.00	6	70.85	71.30	-4	4,338	-0.09%
2019/12/30	8	69.93	10	69.58	69.70	-2	4,824	-0.04%
2019/12/27	8	68.93	4	68.98	68.80	4	4,959	0.08%
2019/12/26	7	70.73	11	71.13	70.00	-4	4,967	-0.08%
2019/12/25	0	0.00	11	69.31	69.90	-11	4,939	-0.22%
2019/12/24	0	0.00	2	67.70	68.00	-2	4,950	-0.04%
2019/12/23	6	67.67	6	68.62	67.10	0	4,952	0.00%
2019/12/20	2	67.50	0	0.00	67.50	2	4,950	0.04%
2019/12/19	1	68.00	3	68.10	67.90	-2	4,986	-0.04%
2019/12/18	9	68.51	0	0.00	67.90	9	5,001	0.18%
2019/12/17	2	69.20	0	0.00	69.30	2	5,055	0.04%
2019/12/16	10	69.92	11	69.40	69.10	-1	5,045	-0.02%
2019/12/13	5	66.94	1	67.40	66.90	4	5,034	0.08%
2019/12/11	1	67.00	10	67.21	67.00	-9	5,200	-0.17%
2019/12/06	2	68.60	1	69.20	68.40	1	5,432	0.02%
2019/12/05	0	0.00	3	68.10	68.00	-3	5,523	-0.05%
2019/12/04	1	67.40	1	67.00	67.00	0	5,722	0.00%
2019/12/03	5	67.20	1	67.80	67.00	4	5,912	0.07%
2019/12/02	3	67.67	4	68.13	67.90	-1	5,915	-0.02%
2019/11/29	4	68.65	3	68.27	67.00	1	5,902	0.02%
2019/11/28	0	0.00	2	66.10	67.00	-2	5,850	-0.03%
2019/11/26	4	67.43	2	66.90	66.90	2	5,885	0.03%
2019/11/25	1	67.00	3	67.70	67.00	-2	5,917	-0.03%
2019/11/22	3	66.47	3	66.00	66.00	0	5,943	0.00%
2019/11/21	2	63.50	5	65.86	66.50	-3	5,967	-0.05%
2019/11/20	16	64.80	10	65.31	65.50	6	5,980	0.10%
2019/11/19	8	70.70	0	0.00	69.50	8	5,980	0.13%
2019/11/18	2	70.80	0	0.00	71.10	2	6,028	0.03%
2019/11/15	1	72.90	7.1	72.64	72.90	-6.1	6,208	-0.10%
2019/11/14	4	71.65	1	71.40	71.30	3	6,279	0.05%
2019/11/13	13	74.78	8	73.68	71.60	5	6,309	0.08%
2019/11/12	9	72.73	15	73.02	76.30	-6	5,966	-0.10%
2019/11/11	6	70.02	4	69.78	69.40	2	5,812	0.03%
2019/11/08	3	71.30	4	70.80	71.80	-1	5,794	-0.02%
2019/11/07	2	70.15	6.3	68.88	68.40	-4.3	5,753	-0.07%
2019/11/06	5	71.68	7	71.71	71.00	-2	5,755	-0.03%
2019/11/05	2	71.40	4	71.90	71.00	-2	5,742	-0.03%
2019/11/04	3	70.60	4	70.63	70.70	-1	5,714	-0.02%
2019/11/01	9	67.71	10	69.37	70.40	-1	5,671	-0.02%
2019/10/31	0	0.00	1	67.90	66.10	-1	5,581	-0.02%
2019/10/30	1	67.90	0	0.00	67.40	1	5,579	0.02%
2019/10/28	0	0.00	5	69.30	67.90	-5	5,523	-0.09%
2019/10/25	13	69.10	0	0.00	69.30	13	5,519	0.24%
2019/10/24	15	70.26	8	70.69	70.00	7	5,462	0.13%
2019/10/23	8	72.21	2	70.60	70.60	6	5,442	0.11%
2019/10/22	20	70.84	17.1	70.59	71.70	2.9	5,363	0.05%
2019/10/21	13	70.30	9	70.40	69.80	4	5,309	0.08%
2019/10/18	4	72.83	3	73.00	72.20	1	5,239	0.02%
2019/10/17	9	71.61	9.3	71.74	72.50	-0.3	5,170	-0.01%
2019/10/16	13	71.20	13	71.45	73.20	0	5,059	0.00%
2019/10/15	2	69.80	98	71.20	71.30	-96	4,887	-1.96%
2019/10/14	90	64.90	10	64.90	64.90	80	4,671	1.71%
2019/10/09	10	58.67	9	59.00	59.00	1	4,675	0.02%
2019/10/08	52	60.82	40	60.02	59.70	12	4,651	0.26%
2019/10/07	16	62.93	27.8	62.95	60.50	-11.8	4,646	-0.25%
2019/10/04	7	58.97	12	59.53	60.30	-5	4,391	-0.11%
2019/10/03	12	57.16	24	56.58	57.90	-12	4,220	-0.28%
2019/10/02	4	54.25	1	54.40	54.20	3	4,071	0.07%
2019/10/01	5	53.58	1	53.10	53.80	4	4,047	0.10%
2019/09/27	0	0.00	3	52.43	52.60	-3	4,017	-0.07%
2019/09/26	1	52.50	0	0.00	52.10	1	3,990	0.03%
2019/09/25	1	52.00	0	0.00	52.00	1	4,001	0.02%
2019/09/24	3	53.43	3	53.43	52.80	0	4,039	0.00%
2019/09/23	1	52.50	3	52.33	52.10	-2	4,010	-0.05%
2019/09/20	4	52.83	0	0.00	52.30	4	4,003	0.10%
2019/09/18	11	51.67	9	51.57	52.00	2	4,028	0.05%
2019/09/17	6	54.03	4	53.20	50.30	2	4,031	0.05%
2019/09/16	6	55.32	6	55.33	55.40	0	4,010	0.00%
2019/09/12	23	55.59	18	54.51	55.10	5	4,017	0.12%
2019/09/11	4	55.70	6	55.72	55.60	-2	3,935	-0.05%
2019/09/10	2	55.20	2	55.50	54.20	0	3,849	0.00%
2019/09/09	10	55.58	43	54.93	56.50	-33	3,764	-0.88%
2019/09/06	14	53.80	13	53.92	54.80	1	3,642	0.03%
2019/09/05	0	0.00	7	50.17	51.80	-7	3,431	-0.20%
2019/09/04	4	47.33	0	0.00	47.15	4	3,230	0.12%
2019/09/02	6	46.05	6	45.43	46.20	0	3,230	0.00%
2019/08/30	5	46.60	5	46.51	46.35	0	3,198	0.00%
2019/08/28	8	47.08	4	47.00	47.05	4	3,126	0.13%
2019/08/27	5	47.38	7	47.94	48.10	-2	3,077	-0.06%
2019/08/23	2	49.50	2	48.20	48.20	0	2,992	0.00%
2019/08/22	1	49.15	2	49.70	49.70	-1	2,932	-0.03%
2019/08/21	0	0.00	1	47.50	47.55	-1	2,797	-0.04%
2019/08/20	7	48.63	3	47.57	46.55	4	2,726	0.15%
2019/08/19	7	45.64	9	46.77	47.75	-2	2,468	-0.08%
2019/08/16	2	43.65	0	0.00	43.45	2	2,348	0.09%
2019/08/12	0	0.00	3	43.10	41.20	-3	2,281	-0.13%
2019/08/08	3	42.40	0	0.00	42.05	3	2,258	0.13%
2019/08/07	1	39.30	12	40.61	40.45	-11	2,263	-0.49%
2019/08/05	7	40.21	0	0.00	38.45	7	2,185	0.32%
2019/07/31	0	0.00	1	41.60	42.00	-1	2,138	-0.05%
2019/07/30	0	0.00	1	41.75	41.60	-1	2,116	-0.05%
2019/07/29	1	43.90	7	44.85	43.90	-6	2,072	-0.29%
2019/07/26	0	0.00	10	43.70	43.80	-10	2,030	-0.49%
2019/07/23	1	44.75	2	45.85	44.80	-1	2,094	-0.05%
2019/07/22	3	41.87	0	0.00	41.70	3	2,124	0.14%
2019/07/18	1	40.95	0	0.00	41.30	1	2,345	0.04%
2019/07/15	0	0.00	2	43.90	44.20	-2	2,655	-0.08%
2019/07/11	10	40.35	13	40.63	40.85	-3	2,606	-0.12%
2019/07/10	5	38.60	1	38.10	38.85	4	2,544	0.16%
2019/07/09	2	38.55	2	37.70	37.40	0	2,544	0.00%
2019/07/01	2	37.30	0	0.00	36.90	2	2,558	0.08%
2019/06/25	11	37.50	0	0.00	37.30	11	2,898	0.38%
2019/06/24	0	0.00	1	36.50	37.30	-1	2,901	-0.03%
2019/06/21	6	36.38	0	0.00	35.55	6	2,888	0.21%
2019/06/19	0	0.00	2	31.55	31.60	-2	2,813	-0.07%
2019/06/18	5	31.60	3	31.03	31.00	2	2,823	0.07%
2019/06/11	0	0.00	1	32.95	32.80	-1	3,008	-0.03%
2019/06/10	1	32.20	0	0.00	33.05	1	2,997	0.03%
2019/05/16	2	35.90	0	0.00	35.15	2	3,149	0.06%
2019/05/10	0	0.00	1	31.25	32.50	-1	3,163	-0.03%
2019/04/29	1	36.15	4	37.45	36.15	-3	3,133	-0.10%
2019/04/26	1	40.00	3	40.00	40.15	-2	2,992	-0.07%
2019/04/25	9	43.98	8	42.49	40.50	1	2,833	0.04%
2019/04/24	11	46.17	10	45.39	44.70	1	2,682	0.04%
2019/04/23	8	46.64	6	45.93	45.35	2	2,588	0.08%
2019/04/22	14	51.44	11	51.25	49.20	3	2,485	0.12%
2019/04/19	18	55.57	12	62.83	54.20	6	2,378	0.25%
2019/04/18	13	60.44	11	60.27	60.20	2	2,243	0.09%
2019/04/17	1	60.50	4	60.40	60.60	-3	2,236	-0.13%
2019/04/16	14	58.36	5.1	58.18	59.40	8.9	2,308	0.38%
2019/04/15	4	56.30	0	0.00	58.80	4	2,311	0.17%
2019/04/12	2	54.50	2	55.05	53.50	0	2,273	0.00%
2019/04/09	0	0.00	1	54.00	54.00	-1	2,253	-0.04%
2019/04/03	0	0.00	2	53.80	55.50	-2	2,286	-0.09%
2019/04/02	7	54.17	1	54.80	55.80	6	2,310	0.26%
2019/04/01	0	0.00	7	53.53	56.50	-7	2,319	-0.30%
2019/03/29	17	51.51	28	52.14	53.20	-11	2,218	-0.50%
2019/03/28	0	0.00	5	48.40	48.40	-5	2,056	-0.24%
2019/03/26	20	41.16	35	40.78	41.10	-15	1,924	-0.78%
2019/03/25	1	38.90	76	39.02	39.25	-75	1,870	-4.01%
2019/03/22	3	39.60	12	38.12	39.75	-9	1,831	-0.49%
2019/03/21	21	36.78	14	36.59	36.90	7	1,757	0.40%
2019/03/20	12	36.28	32	36.17	36.35	-20	1,734	-1.15%
2019/03/19	26	35.98	9	36.08	35.95	17	1,694	1.00%
2019/03/13	0	0.00	2	31.75	31.80	-2	1,521	-0.13%
2019/03/12	1	32.30	3	32.70	32.00	-2	1,508	-0.13%
2019/03/11	3	32.00	0	0.00	32.20	3	1,487	0.20%
2019/03/06	2	32.10	0	0.00	31.50	2	1,432	0.14%
2019/02/27	109	30.30	0	0.00	30.30	109	1,359	8.02%	大買/鉅額交易
2019/02/26	1	30.70	6	31.45	30.95	-5	1,345	-0.37%
2019/02/25	8	31.30	0	0.00	31.00	8	1,324	0.60%
2019/02/19	10	30.90	0	0.00	31.00	10	1,215	0.82%
2019/02/18	0	0.00	2	29.70	31.40	-2	1,164	-0.17%
2019/02/15	0	0.00	3	28.60	28.55	-3	1,088	-0.28%
2019/02/13	5	30.05	0	0.00	29.65	5	1,061	0.47%
2019/02/12	1	30.60	1	30.10	30.00	0	1,047	0.00%
2019/02/11	0	0.00	30	29.17	30.20	-30	997	-3.01%
2019/01/30	10	27.73	0	0.00	27.60	10	963	1.04%
2019/01/21	0	0.00	2	27.08	27.60	-2	902	-0.22%
2019/01/18	1	28.85	4	28.25	27.90	-3	892	-0.34%
2019/01/16	1	28.35	0	0.00	28.20	1	872	0.11%
2019/01/14	0	0.00	1	29.55	28.60	-1	846	-0.12%
2019/01/11	1	30.00	10	29.80	29.70	-9	802	-1.12%
2019/01/10	6	30.56	20	29.83	30.20	-14	780	-1.79%
2019/01/09	7	29.62	0	0.00	30.20	7	724	0.97%
2019/01/08	11	29.18	13	29.37	29.95	-2	671	-0.30%
2019/01/07	3	28.02	1	26.30	28.35	2	555	0.36%
2019/01/04	1	26.15	0	0.00	25.80	1	505	0.20%
2018/12/27	1	28.85	0	0.00	29.15	1	436	0.23%
2018/12/26	3	28.85	0.2	29.20	29.40	2.8	401	0.70%
2018/12/25	1	27.20	3	28.10	28.90	-2	348	-0.57%
2018/12/24	0	0.00	9	28.36	29.20	-9	301	-2.98%
2018/12/12	2	23.30	0	0.00	23.30	2	101	1.98%
2018/11/09	0	0.00	80	21.39	21.20	-80	86	-92.40%
2018/09/06	30	21.40	20	21.40	21.45	10	50	19.87%
2018/07/03	0	0.00	30	23.07	22.95	-30	116	-25.76%
2018/04/16	3	26.28	0	0.00	25.70	3	239	1.25%
2018/04/11	0	0.00	11	27.15	27.10	-11	228	-4.82%
2018/04/10	3	26.83	0	0.00	26.90	3	229	1.31%
2018/04/09	4	27.09	3	27.40	26.90	1	224	0.44%
2018/04/02	1	26.40	10	26.90	26.60	-9	214	-4.19%
2018/03/31	26	27.55	26	27.15	27.10	0	229	0.00%
2018/03/30	10	26.82	0	0.00	27.30	10	207	4.82%
2018/02/21	0	0.00	1	22.70	22.90	-1	138	-0.72%
2018/02/09	20	22.10	92	22.29	22.00	-72	140	-51.23%