力致 (3483)-合庫券商分點個股進出

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
162.0
漲跌
▼3.5
漲幅
-2.11%
成交量
3,538張
產業
上櫃電腦及週邊類股
359人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/09	3	162.00	1	163.00	162.00	2	4,418	0.05%
2024/05/08	12	164.29	0.2	164.00	165.50	11.8	4,402	0.27%
2024/05/06	4.1	160.87	2	159.00	158.00	2.1	4,500	0.05%
2024/05/03	1.1	163.27	9	162.22	160.50	-7.9	4,519	-0.17%
2024/05/02	4.1	165.32	3.1	162.84	163.00	1	4,535	0.02%
2024/04/30	21.1	163.37	21	163.45	166.50	0.1	4,657	0.00%
2024/04/29	10	159.35	7.3	160.06	160.00	2.7	4,554	0.06%
2024/04/26	3	155.33	3.1	153.10	154.00	-0.1	4,509	0.00%
2024/04/25	1	145.00	2	146.75	145.00	-1	4,466	-0.02%
2024/04/24	0.1	145.00	0.2	145.50	147.50	-0.1	4,483	0.00%
2024/04/22	0	0.00	0.5	137.72	138.00	-0.5	4,521	-0.01%
2024/04/19	1	138.00	0	0.00	140.50	1	4,527	0.02%
2024/04/17	0.1	138.00	0	0.00	137.00	0.1	4,522	0.00%
2024/04/16	6.3	135.53	3	135.33	135.00	3.3	4,523	0.07%
2024/04/15	3.1	144.67	0	0.00	144.50	3.1	4,502	0.07%
2024/04/12	3	148.33	0	0.00	148.00	3	4,521	0.07%
2024/04/11	1	144.50	103	145.08	146.00	-102	4,536	-2.25%	大賣/鉅額交易
2024/04/08	0	0.00	1	150.00	150.00	-1	4,695	-0.02%
2024/04/03	103	152.73	1	150.50	152.50	102	4,757	2.14%	大買/鉅額交易
2024/04/02	1	149.00	2	150.00	150.00	-1	4,921	-0.02%
2024/03/29	4.1	153.38	0	0.00	153.00	4.1	5,043	0.08%
2024/03/28	0.1	154.00	0	0.00	153.00	0.1	5,038	0.00%
2024/03/27	1	158.00	0	0.00	158.00	1	5,105	0.02%
2024/03/26	4.1	161.57	0	0.00	157.50	4.1	5,105	0.08%
2024/03/25	3.2	161.03	2.5	163.40	161.00	0.7	5,076	0.01%
2024/03/22	3	156.00	1	156.50	155.50	2	5,064	0.04%
2024/03/21	0	150.50	0.1	151.00	153.00	-0.1	5,037	0.00%
2024/03/20	1	149.01	3	149.83	149.50	-2	5,019	-0.04%
2024/03/19	1.1	148.00	9	148.06	147.50	-7.9	5,005	-0.16%
2024/03/18	2	146.75	0	0.00	147.00	2	4,999	0.04%
2024/03/15	1.1	145.55	0	0.00	146.00	1.1	4,996	0.02%
2024/03/14	14.1	146.47	56	147.94	145.00	-42	5,034	-0.83%
2024/03/13	2.1	152.74	13	151.04	151.50	-11	4,992	-0.22%
2024/03/12	4.1	156.60	5	158.50	158.50	-0.9	4,989	-0.02%
2024/03/11	7.1	155.75	17	155.00	154.50	-9.9	4,970	-0.20%
2024/03/08	3.6	161.68	26	161.69	157.50	-22.4	4,947	-0.45%
2024/03/07	11.1	168.82	8	164.00	164.00	3.1	4,979	0.06%
2024/03/06	9.7	174.81	4	176.00	168.00	5.7	4,946	0.12%
2024/03/05	0	0.00	4.2	169.52	171.50	-4.2	4,725	-0.09%
2024/03/04	4.1	170.96	18	169.92	169.00	-13.9	4,744	-0.29%
2024/03/01	2.2	171.80	3.1	172.48	170.50	-0.9	4,736	-0.02%
2024/02/29	4	170.88	24	171.56	171.50	-20	4,729	-0.42%
2024/02/27	1.2	162.04	4	166.38	167.00	-2.8	4,754	-0.06%
2024/02/26	0.1	166.00	0	0.00	164.50	0.1	5,015	0.00%
2024/02/23	2.3	167.27	2	165.75	165.00	0.3	5,335	0.00%
2024/02/22	29	169.78	2	170.50	170.00	27	5,731	0.47%
2024/02/21	2.2	170.95	0.2	170.00	169.50	2	5,855	0.03%
2024/02/20	0.2	168.75	15	169.53	171.50	-14.8	5,895	-0.25%
2024/02/19	2.2	173.68	4	171.00	170.50	-1.8	5,869	-0.03%
2024/02/16	5.2	176.56	12.1	175.59	176.00	-6.9	5,848	-0.12%
2024/02/15	21	180.29	9.2	179.21	182.50	11.8	5,754	0.21%
2024/02/05	35.3	174.52	7	174.14	166.00	28.3	5,645	0.50%
2024/02/02	8.2	170.94	15	171.50	172.00	-6.8	5,433	-0.13%
2024/02/01	6	164.83	22.1	162.92	164.00	-16.1	5,413	-0.30%
2024/01/31	10.1	162.35	2	162.50	163.00	8.1	5,470	0.15%
2024/01/30	22	165.16	14	165.50	165.00	8	5,479	0.15%
2024/01/29	3	161.17	1	162.50	161.50	2	5,422	0.04%
2024/01/26	3	159.83	0	0.00	156.50	3	5,442	0.06%
2024/01/25	4	163.63	1	162.50	162.50	3	5,474	0.05%
2024/01/24	8	167.75	8	167.75	165.00	0	5,440	0.00%
2024/01/23	8	162.75	3	162.83	161.50	5	5,266	0.09%
2024/01/22	2	160.00	6	161.17	163.50	-4	5,216	-0.08%
2024/01/19	3	158.50	3	157.00	156.00	0	5,153	0.00%
2024/01/18	1	158.00	2	160.50	159.50	-1	5,124	-0.02%
2024/01/17	4	159.25	4	159.50	158.00	0	5,142	0.00%
2024/01/16	2	157.50	1.1	160.50	161.00	0.9	5,166	0.02%
2024/01/15	1	158.00	3.1	153.20	157.50	-2.1	5,209	-0.04%
2024/01/12	0	0.00	1	152.00	151.50	-1	5,220	-0.02%
2024/01/11	2.1	151.55	4	152.00	153.00	-2	5,283	-0.04%
2024/01/09	2.1	153.02	2.1	151.00	153.00	0	5,493	0.00%
2024/01/08	2	153.75	0	0.00	152.50	2	5,686	0.04%
2024/01/05	5	159.50	0	0.00	157.00	5	5,926	0.08%
2024/01/04	5	161.40	0	0.00	159.00	5	6,164	0.08%
2024/01/03	6.1	162.61	10	163.45	163.50	-3.9	6,308	-0.06%
2024/01/02	1.1	162.91	0	0.00	162.00	1.1	6,414	0.02%
2023/12/29	0	0.00	0.9	159.10	162.50	-0.9	6,419	-0.01%
2023/12/28	6	162.25	4	163.37	160.50	2	6,370	0.03%
2023/12/27	6	160.75	15.1	159.54	159.00	-9.1	6,234	-0.15%
2023/12/26	0.1	150.50	0	0.00	152.50	0.1	6,193	0.00%
2023/12/22	1	155.50	7	155.57	152.00	-6	6,234	-0.10%
2023/12/21	0.2	151.00	5.2	151.02	151.00	-5	6,247	-0.08%
2023/12/20	1	153.00	3	152.67	152.00	-2	6,256	-0.03%
2023/12/19	6.2	145.74	2	147.25	150.50	4.2	6,254	0.07%
2023/12/15	4	148.88	0	0.00	149.00	4	6,331	0.06%
2023/12/14	3	150.83	1	151.50	151.50	2	6,347	0.03%
2023/12/13	1	150.50	7	148.43	148.50	-6	6,343	-0.09%
2023/12/12	2	151.50	2	150.00	149.00	0	6,376	0.00%
2023/12/11	5	150.30	1	150.50	150.50	4	6,421	0.06%
2023/12/08	7	155.29	0	0.00	155.00	7	6,413	0.11%
2023/12/07	2	158.25	3.1	154.40	152.50	-1.1	6,428	-0.02%
2023/12/06	0	0.00	3.1	160.97	159.00	-3.1	6,474	-0.05%
2023/12/05	2.1	159.30	12	158.13	158.00	-9.9	6,813	-0.14%
2023/12/04	9	160.22	28.1	165.19	158.50	-19.1	6,836	-0.28%
2023/12/01	6	162.08	6	164.25	165.50	0	6,804	0.00%
2023/11/30	19.1	159.97	1	161.00	160.00	18.1	6,874	0.26%
2023/11/29	3	161.33	3	161.50	161.00	0	6,901	0.00%
2023/11/28	2	161.50	1.6	161.68	162.50	0.4	6,876	0.01%
2023/11/27	2	158.75	10	160.60	158.50	-8	6,860	-0.12%
2023/11/24	15	160.87	5	160.30	159.00	10	6,864	0.15%
2023/11/23	54	166.57	10	165.80	162.50	44	6,816	0.65%
2023/11/22	18	169.61	55	174.47	176.00	-37	6,667	-0.55%
2023/11/21	9	161.28	9.2	162.32	167.00	-0.2	6,469	0.00%
2023/11/20	13	151.38	15	152.53	155.00	-2	6,280	-0.03%
2023/11/17	7	147.07	3	147.50	146.50	4	6,331	0.06%
2023/11/16	1	146.50	2	147.00	146.00	-1	6,503	-0.02%
2023/11/15	2	145.75	3	148.33	145.00	-1	6,902	-0.01%
2023/11/14	2	144.00	0	0.00	145.00	2	7,084	0.03%
2023/11/13	6	143.58	6	144.50	145.00	0	7,386	0.00%
2023/11/10	11	143.05	128	143.08	143.00	-117	7,681	-1.52%	大賣/鉅額交易
2023/11/09	15	154.00	72	152.49	151.50	-57	7,907	-0.72%
2023/11/08	81	151.04	15	149.83	150.00	66	8,067	0.82%
2023/11/07	0	0.00	7	147.64	148.00	-7	8,241	-0.08%
2023/11/06	12	148.58	4	147.63	146.00	8	9,352	0.09%
2023/11/03	107	145.67	5	147.70	147.00	102	9,663	1.06%	大買/鉅額交易
2023/11/02	1	145.50	3	142.66	146.00	-2	9,627	-0.02%
2023/11/01	1	133.50	1.1	135.03	136.00	-0.1	9,576	0.00%
2023/10/31	2	136.75	1	141.50	132.00	1	9,595	0.01%
2023/10/30	0	0.00	3	140.67	141.00	-3	9,587	-0.03%
2023/10/27	5	138.70	3	138.67	136.50	2	9,593	0.02%
2023/10/26	4	139.50	3	139.50	138.50	1	9,606	0.01%
2023/10/25	7	141.64	9	141.22	143.00	-2	9,617	-0.02%
2023/10/24	3	133.83	2	135.75	138.00	1	9,593	0.01%
2023/10/23	3	141.33	2	142.00	137.50	1	9,575	0.01%
2023/10/20	2	142.50	3.5	143.57	143.50	-1.5	9,546	-0.02%
2023/10/19	22	144.36	2	146.25	145.50	20	9,627	0.21%
2023/10/18	5	145.00	31	147.16	147.00	-26	9,612	-0.27%
2023/10/17	13	147.88	17	150.85	148.50	-4	9,610	-0.04%
2023/10/16	27	155.07	16	154.06	153.50	11	9,779	0.11%
2023/10/13	37.8	155.15	62	154.01	153.00	-24.2	10,092	-0.24%
2023/10/12	29.5	151.03	17	152.62	154.00	12.5	9,938	0.13%
2023/10/11	5.5	145.55	24	144.29	144.00	-18.5	9,730	-0.19%
2023/10/06	9	144.11	8	143.38	141.00	1	9,612	0.01%
2023/10/05	23	139.02	3	139.50	139.50	20	9,489	0.21%
2023/10/04	0	0.00	1	135.50	137.00	-1	9,484	-0.01%
2023/10/03	7	138.79	0	0.00	135.00	7	9,490	0.07%
2023/10/02	18.2	140.47	11	139.41	139.00	7.2	9,503	0.08%
2023/09/28	9	135.44	4.2	136.14	137.00	4.9	9,489	0.05%
2023/09/27	1	133.50	50	133.75	134.50	-49	9,522	-0.51%
2023/09/26	56	134.93	5	133.60	130.50	51	9,589	0.53%
2023/09/25	0	0.00	1	134.00	134.00	-1	9,676	-0.01%
2023/09/21	1	126.50	2	127.75	129.00	-1	9,794	-0.01%
2023/09/20	2	132.25	4	133.88	131.50	-2	9,702	-0.02%
2023/09/19	9	132.67	5	131.90	131.50	4	9,769	0.04%
2023/09/18	1	137.00	5	136.09	135.50	-4	9,837	-0.04%
2023/09/15	16.1	139.84	15	140.53	138.00	1.1	10,086	0.01%
2023/09/14	8	137.00	2	138.75	139.50	6	10,040	0.06%
2023/09/13	0	132.50	80	133.26	133.00	-80	9,987	-0.80%
2023/09/12	4	134.50	6	134.25	135.00	-2	9,979	-0.02%
2023/09/11	6	135.92	11	134.77	133.50	-5	10,056	-0.05%
2023/09/08	35	145.74	91	145.16	142.00	-56	9,998	-0.56%
2023/09/07	0	0.00	10	142.25	142.50	-10	9,677	-0.10%
2023/09/06	2	143.75	4	142.75	142.50	-2	9,656	-0.02%
2023/09/05	23.4	140.73	5	143.00	143.50	18.4	9,646	0.19%
2023/09/04	9	135.44	19	135.42	137.50	-10	9,586	-0.10%
2023/09/01	11	132.00	25	132.46	132.50	-14	9,721	-0.14%
2023/08/31	9	132.50	9	134.50	136.00	0	9,819	0.00%
2023/08/30	24	136.69	11	136.36	135.00	13	9,962	0.13%
2023/08/29	5.2	133.97	2	133.50	134.00	3.2	9,925	0.03%
2023/08/28	21	133.40	12	132.63	133.00	9	9,872	0.09%
2023/08/25	2	139.75	9	139.72	140.00	-7	9,703	-0.07%
2023/08/24	10.2	145.18	5	141.00	140.00	5.2	9,554	0.05%
2023/08/23	42	146.51	11	146.36	144.00	31	9,286	0.33%
2023/08/22	76	151.59	44	151.75	150.50	32	9,063	0.35%
2023/08/21	65	152.16	49	150.03	152.00	16	8,852	0.18%
2023/08/18	4	145.88	3	145.50	143.00	1	8,423	0.01%
2023/08/17	55	147.35	29.1	146.11	146.00	25.9	8,180	0.32%
2023/08/16	20	140.95	13.7	143.08	145.00	6.3	7,821	0.08%
2023/08/15	12.1	136.45	13	136.50	136.00	-0.9	7,426	-0.01%
2023/08/14	33	135.86	52	132.13	132.50	-19	7,093	-0.27%
2023/08/11	49	151.17	20	157.23	146.50	29	6,715	0.43%
2023/08/10	73	156.34	78	158.02	162.50	-5	6,461	-0.08%
2023/08/09	16	151.53	7	155.79	158.00	9	5,326	0.17%
2023/08/07	1	144.00	0	0.00	148.50	1	5,010	0.02%
2023/08/04	20	129.50	0	0.00	143.50	20	5,066	0.39%
2023/08/02	0	0.00	55	140.58	131.50	-55	5,406	-1.02%
2023/08/01	10	143.30	2	144.50	146.00	8	5,476	0.15%
2023/07/31	0.6	165.68	5	156.10	148.00	-4.4	5,496	-0.08%
2023/07/28	0	0.00	0.1	164.00	164.00	-0.1	5,450	0.00%
2023/07/27	17.1	146.14	0	0.00	149.50	17.1	5,415	0.32%
2023/07/26	0	0.00	4	147.75	145.00	-4	5,375	-0.07%
2023/07/25	3	151.67	4	151.00	147.50	-1	5,327	-0.02%
2023/07/24	8	158.31	15	161.00	158.00	-7	5,275	-0.13%
2023/07/21	5	151.50	7	151.29	151.50	-2	5,155	-0.04%
2023/07/20	7	136.29	10	135.25	138.00	-3	5,098	-0.06%
2023/07/19	24	132.71	12	133.88	133.00	12	5,039	0.24%
2023/07/18	42	128.33	37	126.51	126.50	5	4,709	0.11%
2023/07/17	0	0.00	4.1	119.88	120.00	-4.1	4,198	-0.10%
2023/07/14	1	109.50	0	0.00	109.50	1	4,123	0.02%
2023/07/13	0	0.00	104	99.90	99.90	-104	4,072	-2.55%	大賣/鉅額交易
2023/07/12	3	92.13	1	92.40	90.90	2	3,998	0.05%
2023/07/11	2	91.50	2	90.95	90.50	0	3,940	0.00%
2023/07/10	1	87.70	0	0.00	87.50	1	3,896	0.03%
2023/07/07	6	89.60	8	88.20	87.50	-2	3,883	-0.05%
2023/07/06	14	91.95	15	90.47	90.00	-1	3,837	-0.03%
2023/07/05	10	91.93	11	92.87	93.00	-1	3,774	-0.03%
2023/07/04	21	91.80	36	91.16	91.00	-15	3,712	-0.40%
2023/07/03	103	92.01	7	92.14	91.10	96	3,614	2.66%	大買/
2023/06/30	11	89.05	10	88.40	88.30	1	3,438	0.03%
2023/06/29	53	83.96	1	84.20	83.60	52	3,408	1.53%
2023/06/28	1	82.60	0	0.00	82.20	1	3,432	0.03%
2023/06/27	5	84.98	20	82.95	80.80	-15	3,425	-0.44%
2023/06/26	13	87.03	12	87.53	87.40	1	3,399	0.03%
2023/06/21	17	86.80	17	86.51	88.30	0	3,312	0.00%
2023/06/19	5	80.90	1	80.10	79.70	4	3,215	0.12%
2023/06/16	10	80.51	20	80.65	80.30	-10	3,199	-0.31%
2023/06/15	3	83.80	1.2	84.70	83.50	1.8	3,147	0.06%
2023/06/13	9	81.77	7.3	82.30	81.10	1.7	2,972	0.06%
2023/06/09	9.2	80.62	4	80.30	80.20	5.2	2,873	0.18%
2023/06/08	10	82.39	6	81.67	81.50	4	2,795	0.14%
2023/06/07	13	81.69	16.2	81.27	83.80	-3.2	2,707	-0.12%
2023/06/06	17	78.65	4	78.35	77.50	13	2,512	0.52%
2023/06/05	11	76.66	4.6	77.95	78.40	6.4	2,373	0.27%
2023/06/01	0.1	71.80	0	0.00	71.60	0.1	2,181	0.00%
2023/05/31	0	0.00	3	72.30	72.10	-3	2,175	-0.14%
2023/05/29	1	73.10	0	0.00	73.50	1	2,155	0.05%
2023/05/26	2	75.05	0	0.00	72.70	2	2,141	0.09%
2023/05/25	5	74.42	2	75.95	75.00	3	2,093	0.14%
2023/05/24	1	72.50	0	0.00	72.90	1	2,000	0.05%
2023/05/18	0	0.00	1	72.30	72.20	-1	2,040	-0.05%
2023/05/11	6	75.80	6	73.80	73.60	0	1,944	0.00%
2023/05/10	1	77.60	2	77.90	77.00	-1	1,880	-0.05%
2023/05/09	14	77.71	13	77.74	79.10	1	1,782	0.06%
2023/05/08	1	73.80	6.3	75.63	77.30	-5.3	1,391	-0.38%
2023/05/05	4	71.43	0	72.60	70.30	4	1,294	0.31%
2023/04/28	0.3	68.80	0	0.00	68.60	0.3	1,280	0.02%
2023/04/24	0.2	68.20	0	0.00	67.90	0.2	1,245	0.02%
2023/04/20	0.1	70.90	5	72.16	71.50	-4.9	1,199	-0.41%
2023/04/18	1	70.50	0	0.00	70.40	1	1,131	0.09%
2023/04/17	2	71.40	1	71.80	72.30	1	1,121	0.09%
2023/04/13	1	70.90	0	0.00	70.60	1	1,100	0.09%
2023/04/12	1	72.40	0	0.00	72.60	1	1,082	0.09%
2023/04/11	0	0.00	2	71.80	71.60	-2	1,065	-0.19%
2023/04/10	0	0.00	1	72.20	71.60	-1	1,054	-0.09%
2023/04/07	3	71.20	0	0.00	70.50	3	1,032	0.29%
2023/04/06	0	0.00	0.2	71.30	71.10	-0.2	1,018	-0.01%
2023/03/31	1.2	71.57	0	0.00	71.70	1.2	1,008	0.11%
2023/03/30	1	74.10	2	73.55	72.60	-1	984	-0.10%
2023/03/29	46	71.57	3.2	72.07	71.50	42.8	859	4.98%
2023/03/28	2	69.20	0	0.00	69.20	2	805	0.25%
2023/03/27	2	71.60	2	72.30	70.10	0	779	0.00%
2023/03/24	1	69.50	0	0.00	70.00	1	711	0.14%
2023/03/23	3	70.23	1.2	69.78	71.00	1.8	686	0.26%
2023/03/22	0	0.00	3	66.78	68.80	-3	548	-0.55%
2023/03/21	0	0.00	0.6	63.00	62.60	-0.6	493	-0.12%
2023/03/16	2	60.45	0	0.00	59.70	2	495	0.40%
2023/03/14	0	0.00	66	62.70	63.00	-66	517	-12.76%
2023/03/13	66	62.51	0	0.00	62.70	66	535	12.33%
2023/03/10	0.3	61.80	0	0.00	61.90	0.3	548	0.05%
2023/03/09	1	63.90	1	63.40	62.70	0	573	0.00%
2023/03/08	0	0.00	1.3	64.00	64.00	-1.3	569	-0.23%
2023/03/06	0	0.00	70	63.49	63.40	-70	557	-12.55%
2023/03/03	0	0.00	8	62.90	62.60	-8	554	-1.44%
2023/02/24	20.2	62.94	0	0.00	62.60	20.2	546	3.70%
2023/02/23	7	63.10	0	0.00	63.20	7	547	1.28%
2023/02/22	24	62.10	0.1	63.20	62.80	23.9	551	4.33%
2023/02/21	0	0.00	3	64.00	63.80	-3	563	-0.53%
2023/02/20	45	64.27	0	0.00	64.20	45	574	7.83%
2023/02/17	3	63.90	0	0.00	64.40	3	569	0.53%
2023/02/16	0.1	64.00	3.3	64.30	64.30	-3.2	554	-0.58%
2023/02/15	0	0.00	2.2	61.32	61.20	-2.2	502	-0.44%
2023/02/14	2	60.80	4	60.90	60.80	-2	509	-0.39%
2023/02/13	2	59.40	0	0.00	59.40	2	504	0.40%
2023/02/10	1	61.80	0	0.00	60.20	1	505	0.20%
2023/02/09	37	60.44	40.2	61.29	61.70	-3.2	493	-0.65%
2023/02/06	0	0.00	0.2	59.20	59.20	-0.2	478	-0.04%
2023/02/03	6	59.35	0	0.00	59.40	6	473	1.27%
2023/02/02	2	58.50	0	0.00	58.80	2	462	0.43%
2023/01/16	1	52.30	0	0.00	52.30	1	409	0.24%
2023/01/13	0.4	52.70	0	0.00	53.00	0.4	413	0.11%
2022/12/22	1	53.50	0	0.00	54.20	1	431	0.23%
2022/12/09	0	0.00	8	57.05	56.30	-8	447	-1.79%
2022/12/08	0	0.00	7	57.34	58.10	-7	438	-1.60%
2022/12/07	0	0.00	1	57.30	57.60	-1	433	-0.23%
2022/12/05	0	0.00	2	59.55	59.40	-2	399	-0.50%
2022/12/02	1	58.40	0.1	59.10	58.30	0.9	376	0.25%
2022/12/01	11	56.82	0.2	57.50	57.50	10.8	357	3.03%
2022/11/18	0	0.00	1	54.20	53.80	-1	317	-0.32%
2022/11/17	1	54.20	0	0.00	54.40	1	311	0.32%
2022/11/15	0	0.00	1.1	51.86	51.90	-1.1	278	-0.40%
2022/11/14	1	51.10	0	0.00	51.60	1	281	0.36%
2022/11/10	0	0.00	18	52.67	51.00	-18	276	-6.51%
2022/11/09	38	50.40	20	50.66	52.30	18	258	6.97%
2022/11/07	0	0.00	0.1	48.40	48.10	-0.1	255	-0.04%
2022/10/25	0.2	44.80	0	0.00	44.35	0.2	253	0.08%
2022/10/17	1	44.40	0	0.00	45.80	1	264	0.38%
2022/10/13	1	44.10	1	44.35	44.00	0	274	0.00%
2022/10/06	0	0.00	2	49.85	49.95	-2	270	-0.74%
2022/09/28	1	49.00	0	0.00	47.00	1	283	0.35%
2022/08/02	1	56.60	0	0.00	56.50	1	430	0.23%
2022/07/20	0	0.00	1	60.50	60.70	-1	455	-0.22%
2022/07/19	1	59.50	0	0.00	59.80	1	459	0.22%
2022/07/04	0.1	56.60	0	0.00	56.10	0.1	618	0.02%
2022/06/22	1	64.50	0	0.00	64.10	1	889	0.11%
2022/06/20	0	68.00	0	0.00	65.30	0	907	0.00%
2022/05/26	1	69.50	0	0.00	69.20	1	947	0.11%
2022/05/23	0	72.60	0	0.00	72.00	0	972	0.00%
2022/05/16	0	0.00	1	69.70	68.90	-1	1,020	-0.10%
2022/05/13	1	69.00	1	69.20	69.00	0	1,023	0.00%
2022/05/12	0	0.00	2	69.60	70.00	-2	1,022	-0.20%
2022/05/10	1	69.20	0	0.00	70.70	1	1,056	0.09%
2022/04/27	1	70.70	1	70.20	73.00	0	1,153	0.00%
2022/04/25	1.1	74.86	1	74.90	74.90	0.1	1,157	0.01%
2022/04/22	1	77.80	0	0.00	77.00	1	1,165	0.09%
2022/04/18	6	78.70	0	0.00	78.70	6	1,219	0.49%
2022/04/12	0	0.00	1	81.50	83.40	-1	1,263	-0.08%
2022/04/11	1	83.20	1	83.40	83.10	0	1,252	0.00%
2022/04/08	2	87.60	0	0.00	87.30	2	1,213	0.16%
2022/04/07	1	88.70	1	86.40	86.40	0	1,193	0.00%
2022/04/06	2	88.70	2	88.50	88.90	0	1,156	0.00%
2022/04/01	6	88.33	7.1	87.55	89.30	-1.1	1,112	-0.10%
2022/03/31	2	86.75	9.5	84.78	86.50	-7.5	1,038	-0.72%
2022/03/30	10	83.01	2.1	82.92	82.90	7.9	1,003	0.79%
2022/03/29	0	0.00	4	80.70	81.30	-4	1,059	-0.38%
2022/03/23	2	79.10	0	0.00	79.20	2	1,189	0.17%
2022/03/22	1	78.20	0	0.00	78.20	1	1,205	0.08%
2022/03/15	0	0.00	1	74.00	74.30	-1	1,485	-0.07%
2022/03/08	1	75.20	0	0.00	74.40	1	2,088	0.05%
2022/03/07	0.1	76.50	0	0.00	75.80	0.1	2,543	0.00%
2022/03/04	0.3	79.50	0	0.00	79.50	0.3	2,806	0.01%
2022/02/22	0.2	82.50	0	0.00	81.70	0.2	3,734	0.01%
2022/02/21	0	0.00	1	85.60	86.10	-1	3,798	-0.03%
2022/02/18	2	84.55	0	0.00	84.90	2	3,800	0.05%
2022/02/17	1	86.80	0	0.00	84.20	1	3,812	0.03%
2022/02/09	1	86.00	0	0.00	85.40	1	3,792	0.03%
2022/02/08	0	0.00	0.3	84.30	84.80	-0.3	3,783	-0.01%
2022/02/07	1	82.20	2	82.70	84.80	-1	3,768	-0.03%
2022/01/25	0.3	78.60	0	0.00	78.00	0.3	3,756	0.01%
2022/01/18	1	83.80	1	83.00	82.50	0	3,753	0.00%
2022/01/17	0	0.00	4.3	80.81	82.50	-4.3	3,741	-0.11%
2022/01/14	0.2	78.00	0	0.00	78.50	0.2	3,729	0.01%
2022/01/12	0	0.00	1	80.10	80.20	-1	3,699	-0.03%
2022/01/11	1	82.20	6	82.73	82.00	-5	3,687	-0.14%
2022/01/07	0.1	86.50	2	86.30	86.70	-1.9	3,650	-0.05%
2022/01/05	0	0.00	2	87.70	88.40	-2	3,644	-0.05%
2022/01/03	1	91.50	2	90.65	90.60	-1	3,699	-0.03%
2021/12/30	0	0.00	2	90.90	90.90	-2	3,733	-0.05%
2021/12/28	0	0.00	1	91.30	90.20	-1	3,751	-0.03%
2021/12/24	1	92.60	0	0.00	90.70	1	3,779	0.03%
2021/12/23	7	94.56	1	92.30	92.60	6	3,750	0.16%
2021/12/22	3	89.77	11	92.62	93.40	-8	3,668	-0.22%
2021/12/21	3	88.37	1	89.20	89.10	2	3,593	0.06%
2021/12/20	6	87.48	0	0.00	86.90	6	3,573	0.17%
2021/12/17	1	88.10	1	88.30	88.10	0	3,553	0.00%
2021/12/16	3	87.07	0	0.00	87.50	3	3,522	0.09%
2021/12/15	4	88.40	1	88.60	88.30	3	3,499	0.09%
2021/12/14	3	88.37	20	88.40	87.20	-17	3,468	-0.49%
2021/12/13	2	91.25	0	0.00	91.00	2	3,422	0.06%
2021/12/10	1	93.00	0	0.00	91.50	1	3,420	0.03%
2021/12/09	6	94.80	4	99.00	94.20	2	3,357	0.06%
2021/12/08	18	99.76	4	99.65	98.80	14	3,259	0.43%
2021/12/07	10	99.70	0	0.00	99.70	10	3,216	0.31%
2021/12/06	1	103.50	39	105.32	103.00	-38	3,132	-1.21%
2021/12/03	34	103.62	125	100.12	105.00	-91	2,971	-3.06%	大賣/
2021/12/02	9	103.39	13.1	105.15	101.00	-4.1	2,841	-0.14%
2021/12/01	148	104.16	19	102.74	103.00	129	2,660	4.85%	大買/鉅額交易
2021/11/30	14	97.66	17.3	98.90	98.10	-3.3	2,197	-0.15%
2021/11/29	1	89.10	10	89.16	91.30	-9	1,933	-0.47%
2021/11/26	5	94.54	0	0.00	93.00	5	1,888	0.26%
2021/11/25	7	96.67	3	95.53	97.00	4	1,821	0.22%
2021/11/24	0	0.00	43	97.52	97.00	-43	1,756	-2.45%
2021/11/23	1	94.00	7	94.23	93.50	-6	1,586	-0.38%
2021/11/22	20	95.30	7	95.67	95.70	13	1,465	0.89%
2021/11/19	36	89.62	5.2	90.74	92.00	30.8	1,311	2.35%
2021/11/18	0	0.00	0.2	85.30	85.30	-0.2	1,017	-0.02%
2021/11/17	0	0.00	0.1	77.04	77.60	-0.1	939	-0.01%
2021/11/16	0	0.00	1	78.60	77.40	-1	946	-0.11%
2021/11/15	6	77.68	0.5	75.73	77.40	5.5	938	0.59%
2021/11/12	0	0.00	0	75.00	74.90	0	937	0.00%
2021/11/09	0	0.00	0.3	74.80	74.90	-0.3	939	-0.03%
2021/11/04	0	0.00	1	74.20	73.30	-1	991	-0.10%
2021/11/03	0	0.00	1	73.80	74.00	-1	1,002	-0.10%
2021/11/02	1	74.50	0	77.60	73.80	1	1,006	0.10%
2021/11/01	0	0.00	0.4	75.50	75.20	-0.4	987	-0.04%
2021/10/28	0	0.00	0.1	73.10	72.00	-0.1	981	-0.01%
2021/10/27	0.5	69.90	0	0.00	71.10	0.5	971	0.05%
2021/10/26	1	70.10	0	0.00	70.30	1	974	0.10%
2021/10/22	0.3	70.50	0	0.00	70.70	0.3	1,003	0.03%
2021/10/14	0.1	69.99	0	0.00	69.20	0.1	1,235	0.01%
2021/10/12	2	74.30	0	0.00	72.90	2	1,581	0.13%
2021/10/08	0	0.00	1	77.10	77.10	-1	1,596	-0.06%
2021/10/07	0	0.00	2	78.75	80.20	-2	1,687	-0.12%
2021/10/01	0.1	69.40	0	0.00	68.10	0.1	1,752	0.01%
2021/09/15	6	76.02	3	75.90	75.30	3	1,802	0.17%
2021/08/26	0	0.00	1	81.00	82.30	-1	2,081	-0.05%
2021/08/18	1	75.00	0	0.00	78.80	1	2,251	0.04%
2021/08/11	1.1	84.87	0	0.00	82.50	1.1	2,359	0.05%
2021/08/03	0	0.00	0	95.00	92.50	0	2,609	0.00%
2021/07/28	0.1	89.90	1	92.50	92.00	-0.9	2,771	-0.03%
2021/07/27	0.1	96.00	0	0.00	94.50	0.1	2,816	0.00%
2021/07/26	1	98.20	1	98.80	98.00	0	2,840	0.00%
2021/07/22	1	106.00	0	0.00	104.50	1	2,823	0.04%
2021/07/21	1	105.00	2	105.25	106.00	-1	2,844	-0.04%
2021/07/20	2.2	106.00	5	107.10	104.50	-2.8	2,851	-0.10%
2021/07/19	4	109.88	1	109.00	109.50	3	2,850	0.11%
2021/07/16	0	0.00	2.2	104.94	107.50	-2.2	2,798	-0.08%
2021/07/15	1	98.50	6	99.67	97.80	-5	2,827	-0.18%
2021/07/14	10	101.35	5	100.22	101.50	5	2,897	0.17%
2021/07/13	0	0.00	1.4	96.93	100.50	-1.4	2,776	-0.05%
2021/07/08	2	92.70	3	91.03	92.80	-1	2,879	-0.03%
2021/07/06	1	87.60	5	87.50	87.50	-4	2,934	-0.14%
2021/07/05	0	0.00	1	89.30	88.50	-1	3,040	-0.03%
2021/07/02	2	88.15	2	89.10	87.80	0	3,248	0.00%
2021/07/01	7	88.67	1	89.80	88.00	6	3,366	0.18%
2021/06/30	0	0.00	4	89.38	88.80	-4	3,461	-0.12%
2021/06/29	3	88.40	3	89.60	88.30	0	3,637	0.00%
2021/06/28	0	0.00	15	88.04	88.00	-15	3,869	-0.39%
2021/06/24	3	89.70	3	90.30	89.50	0	3,964	0.00%
2021/06/23	3	89.70	3	90.50	89.60	0	4,010	0.00%
2021/06/22	1.2	89.30	0	0.00	88.60	1.2	4,093	0.03%
2021/06/21	2.2	91.85	0	0.00	90.40	2.2	4,078	0.05%
2021/06/18	2	94.25	3	95.47	94.40	-1	4,072	-0.02%
2021/06/17	0	0.00	2.1	92.81	93.30	-2.1	4,036	-0.05%
2021/06/16	1	90.30	0	0.00	90.30	1	4,057	0.02%
2021/06/15	0	0.00	6	92.97	92.70	-6	4,098	-0.15%
2021/06/11	5	91.70	0	0.00	91.70	5	4,145	0.12%
2021/06/10	56	92.59	59	92.30	92.90	-3	4,212	-0.07%
2021/06/09	1	91.00	0	0.00	89.00	1	4,316	0.02%
2021/06/08	0	0.00	1	88.60	88.70	-1	4,495	-0.02%
2021/06/07	1	87.50	1	88.00	88.60	0	4,724	0.00%
2021/06/04	1.1	88.64	1	88.00	88.00	0.1	5,022	0.00%
2021/06/03	3	91.33	1	91.80	91.80	2	5,016	0.04%
2021/06/02	22	95.64	6	95.28	92.40	16	5,037	0.32%
2021/06/01	2	92.40	0	0.00	92.40	2	4,977	0.04%
2021/05/31	3	92.70	1	93.00	92.70	2	4,973	0.04%
2021/05/28	3	89.33	0	0.00	89.10	3	4,974	0.06%
2021/05/27	3	89.53	0	0.00	88.80	3	5,005	0.06%
2021/05/26	1	93.20	0	0.00	93.20	1	5,020	0.02%
2021/05/25	2	92.30	2.3	93.33	93.50	-0.3	5,013	-0.01%
2021/05/21	2	82.20	3	84.57	85.80	-1	5,051	-0.02%
2021/05/19	3	81.97	2	82.60	83.80	1	5,456	0.02%
2021/05/17	0	0.00	1	77.30	74.40	-1	5,612	-0.02%
2021/05/13	1	71.50	0	0.00	81.50	1	5,897	0.02%
2021/05/12	0.3	84.63	5	84.52	79.40	-4.7	5,836	-0.08%
2021/05/11	3	89.10	1	91.40	88.20	2	5,776	0.03%
2021/05/10	10	99.00	3	98.70	97.90	7	5,741	0.12%
2021/05/07	3.1	99.79	0	0.00	102.00	3.1	5,737	0.05%
2021/05/06	4	99.95	3	100.23	98.40	1	5,703	0.02%
2021/05/05	4	99.90	1	108.00	99.90	3	5,670	0.05%
2021/05/04	19	102.05	13	101.92	101.50	6	5,632	0.11%
2021/05/03	9.1	114.43	4	110.75	111.50	5.1	5,593	0.09%
2021/04/29	5	120.20	4	119.75	120.50	1	5,597	0.02%
2021/04/28	4	118.75	2	119.50	118.50	2	5,589	0.04%
2021/04/27	0	0.00	4	119.38	118.50	-4	5,605	-0.07%
2021/04/26	2	124.50	2	126.50	123.00	0	5,649	0.00%
2021/04/23	8	123.31	5	125.40	124.00	3	5,628	0.05%
2021/04/22	15	128.73	12	125.79	123.00	3	5,613	0.05%
2021/04/21	14	132.93	13	132.85	133.50	1	5,558	0.02%
2021/04/20	3	124.00	17	125.29	130.50	-14	5,448	-0.26%
2021/04/19	7	121.43	0	0.00	119.00	7	5,428	0.13%
2021/04/16	4	123.25	4	121.88	121.50	0	5,522	0.00%
2021/04/15	12	121.88	7	120.64	125.00	5	5,592	0.09%
2021/04/14	7	117.57	2	116.25	116.00	5	5,564	0.09%
2021/04/13	0	0.00	1	120.00	120.00	-1	5,539	-0.02%
2021/04/12	2	128.25	5	127.20	124.50	-3	5,574	-0.05%
2021/04/09	11	132.68	11	130.77	128.50	0	5,538	0.00%
2021/04/08	11	137.64	13	134.96	136.50	-2	5,427	-0.04%
2021/04/07	4	123.50	5	123.10	127.50	-1	5,213	-0.02%
2021/04/06	4	119.25	15	120.03	118.50	-11	5,096	-0.22%
2021/04/01	28	123.59	5	119.30	118.50	23	5,014	0.46%
2021/03/31	1	116.50	6	119.75	123.50	-5	4,871	-0.10%
2021/03/29	7	112.93	5	111.50	110.50	2	4,642	0.04%
2021/03/26	4	109.63	3	109.33	109.50	1	4,574	0.02%
2021/03/25	13	105.85	2	109.75	106.50	11	4,530	0.24%
2021/03/23	1	102.50	11	102.09	103.00	-10	4,449	-0.22%
2021/03/22	12	105.83	6	104.92	104.50	6	4,425	0.14%
2021/03/19	1	107.00	2	107.00	106.50	-1	4,403	-0.02%
2021/03/18	5	103.90	0	0.00	105.00	5	4,363	0.11%
2021/03/17	6	102.50	4	103.13	104.50	2	4,317	0.05%
2021/03/16	10	103.00	9	104.22	101.50	1	4,270	0.02%
2021/03/15	4	100.83	8	101.75	101.00	-4	4,202	-0.10%
2021/03/12	5	108.10	203	110.20	108.00	-198	4,058	-4.88%	大賣/鉅額交易
2021/03/11	5	109.00	3	113.17	116.00	2	3,863	0.05%
2021/03/10	9.6	117.17	44	113.15	105.50	-34.4	3,656	-0.94%
2021/03/08	0	0.00	1	114.00	111.00	-1	3,316	-0.03%
2021/03/05	8	109.56	0	0.00	108.50	8	3,278	0.24%
2021/03/04	0.6	107.50	0	0.00	109.00	0.6	3,270	0.02%
2021/03/03	6	104.83	0	0.00	107.00	6	3,269	0.18%
2021/03/02	7	113.64	0	0.00	106.00	7	3,270	0.21%
2021/02/25	10	106.00	3	108.67	108.50	7	3,203	0.22%
2021/02/24	4	105.88	5	102.00	105.00	-1	3,189	-0.03%
2021/02/23	8	110.31	16	108.66	112.50	-8	3,132	-0.26%
2021/02/22	13	107.15	17.1	111.54	113.00	-4.1	3,107	-0.13%
2021/02/19	11.8	108.12	15.2	104.90	103.00	-3.4	2,950	-0.12%
2021/02/18	23	100.74	39.5	102.70	104.00	-16.5	2,701	-0.61%
2021/02/17	2	92.25	1.1	94.70	94.70	0.9	2,564	0.04%
2021/02/05	48	86.03	19.1	85.99	86.10	29	2,517	1.15%
2021/02/04	10	80.48	10.3	78.03	80.80	-0.3	2,348	-0.01%
2021/02/03	10	75.89	0	0.00	76.00	10	2,268	0.44%
2021/02/02	12	74.83	0	0.00	75.90	12	2,285	0.52%
2021/02/01	1.1	73.50	0	0.00	73.00	1.1	2,305	0.05%
2021/01/29	0.1	77.50	1	78.30	76.90	-1	2,315	-0.04%
2021/01/28	0	0.00	1	77.90	77.50	-1	2,328	-0.04%
2021/01/27	1	78.90	0	0.00	78.20	1	2,352	0.04%
2021/01/26	1	77.20	0	0.00	77.10	1	2,335	0.04%
2021/01/22	15	80.47	3.1	80.81	81.00	11.9	2,284	0.52%
2021/01/21	10	77.96	0	0.00	78.00	10	2,249	0.44%
2021/01/20	15.1	77.41	2	76.40	76.00	13.1	2,242	0.58%
2021/01/19	19	80.01	2	80.60	81.00	17	2,237	0.76%
2021/01/18	10	79.60	0	0.00	79.80	10	2,169	0.46%
2021/01/14	1	80.50	1.1	80.82	80.10	-0.1	2,122	0.00%
2021/01/13	1	80.30	2.2	79.58	80.50	-1.2	2,050	-0.06%
2021/01/12	1	77.90	1	76.70	76.50	0	1,950	0.00%
2021/01/11	24	78.07	0	0.00	77.80	24	1,871	1.28%
2021/01/07	0	0.00	9	74.00	73.20	-9	1,668	-0.54%
2021/01/06	0	0.00	2	71.50	71.00	-2	1,632	-0.12%
2021/01/05	7	73.90	3.4	70.92	72.80	3.6	1,582	0.23%
2021/01/04	0	0.00	18	67.78	69.20	-18	1,534	-1.17%
2020/12/31	1	65.70	0	0.00	66.90	1	1,533	0.07%
2020/12/29	19	65.46	0	0.00	65.60	19	1,570	1.21%
2020/12/25	0	0.00	15	68.20	67.70	-15	1,576	-0.95%
2020/12/24	0	0.00	7	65.54	66.60	-7	1,544	-0.45%
2020/12/23	1	61.20	1	61.90	62.20	0	1,515	0.00%
2020/12/18	6	63.32	1	63.20	63.30	5	1,619	0.31%
2020/12/17	1	63.20	5	64.36	63.30	-4	1,638	-0.24%
2020/12/15	5	64.32	0	0.00	63.60	5	1,722	0.29%
2020/12/14	0	0.00	3	65.60	65.10	-3	1,763	-0.17%
2020/12/11	3	65.47	0	0.00	65.10	3	1,771	0.17%
2020/12/10	1	67.20	0	0.00	66.80	1	1,775	0.06%
2020/12/08	3	65.60	0	0.00	65.60	3	1,805	0.17%
2020/12/07	12.1	64.84	5.3	63.48	65.20	6.8	1,836	0.37%
2020/12/04	1.1	66.20	0	0.00	66.20	1.1	1,845	0.06%
2020/12/02	3	69.00	0	0.00	69.00	3	1,907	0.16%
2020/12/01	0.1	68.30	0	0.00	68.30	0.1	1,952	0.01%
2020/11/27	3	68.37	0	0.00	68.50	3	2,158	0.14%
2020/11/26	1	69.60	0	0.00	68.50	1	2,171	0.05%
2020/11/25	0	0.00	4	70.23	69.80	-4	2,208	-0.18%
2020/11/23	0	0.00	1	73.70	72.60	-1	2,305	-0.04%
2020/11/19	0.1	73.10	0	0.00	72.20	0.1	2,593	0.00%
2020/11/18	1	72.90	1	72.60	72.60	0	2,633	0.00%
2020/11/16	2	70.95	31.1	71.10	70.50	-29.1	2,842	-1.02%
2020/11/13	0	0.00	10	71.30	71.40	-10	2,961	-0.34%
2020/11/12	32	74.19	2	73.45	72.60	30	3,064	0.98%
2020/11/11	0	0.00	12	70.31	70.80	-12	3,093	-0.39%
2020/11/10	0	0.00	0	71.70	71.00	0	3,151	0.00%
2020/11/06	1	71.50	0	0.00	70.30	1	3,626	0.03%
2020/11/04	1	70.10	0	0.00	70.20	1	3,816	0.03%
2020/11/02	0.2	69.60	0	0.00	69.40	0.2	4,225	0.00%
2020/10/30	0.2	72.20	1	72.00	70.00	-0.8	4,575	-0.02%
2020/10/29	1	71.90	0	0.00	71.80	1	4,606	0.02%
2020/10/28	1	72.50	0	0.00	72.10	1	4,669	0.02%
2020/10/27	0	0.00	2	75.40	73.20	-2	4,725	-0.04%
2020/10/23	0	0.00	0.2	77.00	77.40	-0.2	4,754	0.00%
2020/10/22	6	74.60	0	0.00	75.40	6	4,856	0.12%
2020/10/21	5	77.82	0	0.00	77.50	5	5,094	0.10%
2020/10/19	1	78.80	12	78.65	79.10	-11	5,301	-0.21%
2020/10/16	3	78.67	0	0.00	78.50	3	5,559	0.05%
2020/10/13	1	81.50	3	81.30	81.60	-2	5,963	-0.03%
2020/10/12	10	83.35	5	82.30	82.00	5	6,012	0.08%
2020/10/08	2	84.65	1	85.10	85.30	1	6,212	0.02%
2020/10/05	8	80.84	1	79.50	82.50	7	6,345	0.11%
2020/09/30	25	79.10	4	79.00	79.20	21	6,391	0.33%
2020/09/28	1	80.20	1	80.00	80.50	0	6,591	0.00%
2020/09/25	0	0.00	1	78.10	78.60	-1	6,757	-0.01%
2020/09/23	1	85.00	1	86.00	86.20	0	6,811	0.00%
2020/09/22	4	85.45	2	85.55	84.70	2	6,825	0.03%
2020/09/21	4	87.58	0	0.00	86.60	4	6,810	0.06%
2020/09/18	1	84.00	2	84.30	85.50	-1	6,766	-0.01%
2020/09/17	6	83.12	5	83.54	82.80	1	6,736	0.01%
2020/09/16	0.1	81.20	0	0.00	80.70	0.1	6,693	0.00%
2020/09/15	4.1	82.22	0	0.00	81.10	4.1	6,693	0.06%
2020/09/14	2	80.10	0	0.00	81.40	2	6,695	0.03%
2020/09/08	0	0.00	1	85.50	85.50	-1	6,608	-0.02%
2020/09/07	3.2	89.06	0	0.00	88.00	3.2	6,598	0.05%
2020/09/04	1	90.00	3	90.50	91.00	-2	6,575	-0.03%
2020/09/03	1	92.30	1	94.00	91.50	0	6,609	0.00%
2020/09/01	1	92.10	0	0.00	92.10	1	6,443	0.02%
2020/08/31	3	92.07	16	92.48	92.60	-13	6,441	-0.20%
2020/08/28	4	92.25	6	90.28	90.00	-2	6,398	-0.03%
2020/08/27	0	0.00	1	90.80	91.00	-1	6,363	-0.02%
2020/08/26	18	94.64	3	92.03	90.70	15	6,368	0.24%
2020/08/25	2	88.40	17	88.91	90.30	-15	6,208	-0.24%
2020/08/24	3	85.87	4	85.48	86.50	-1	6,137	-0.02%
2020/08/21	3	82.47	4.1	83.08	84.00	-1.1	6,181	-0.02%
2020/08/20	17	86.53	17	82.36	79.20	0	6,418	0.00%
2020/08/19	11	89.28	8	89.34	87.80	3	6,420	0.05%
2020/08/18	10	87.24	7	88.84	88.30	3	6,298	0.05%
2020/08/17	19	87.10	12	89.26	90.10	7	6,207	0.11%
2020/08/14	14	85.43	8	85.89	85.40	6	6,119	0.10%
2020/08/13	45	88.10	43	89.26	85.50	2	6,069	0.03%
2020/08/12	1	86.50	6	87.17	86.80	-5	5,730	-0.09%
2020/08/11	6	85.20	3	83.87	82.50	3	5,593	0.05%
2020/08/10	4	87.58	4	87.10	86.40	0	5,506	0.00%
2020/08/07	0	0.00	3.1	84.98	86.50	-3.1	5,433	-0.06%
2020/08/06	17	84.56	23.3	83.29	82.50	-6.3	5,272	-0.12%
2020/08/05	10	81.22	42.1	83.96	83.50	-32.1	5,052	-0.63%
2020/07/31	11	75.04	0	0.00	77.00	11	4,933	0.22%
2020/07/29	4	70.78	0	0.00	73.30	4	4,955	0.08%
2020/07/28	0	0.00	5	74.78	71.50	-5	4,966	-0.10%
2020/07/27	4	77.15	8	77.03	75.40	-4	5,000	-0.08%
2020/07/24	2	77.70	0	0.00	74.90	2	4,867	0.04%
2020/07/23	2	75.85	1	76.40	77.60	1	4,965	0.02%
2020/07/22	16	78.22	6	77.55	77.60	10	4,881	0.20%
2020/07/21	73	75.92	154	74.94	77.00	-81	4,628	-1.75%	大賣/
2020/07/20	80	70.03	0	0.00	70.00	80	4,298	1.86%
2020/07/17	2	70.10	101	68.99	69.70	-99	4,305	-2.30%	大賣/
2020/07/16	0	0.00	1	71.50	71.30	-1	4,378	-0.02%
2020/07/15	104	73.29	21	72.80	70.60	83	4,352	1.91%	大買/
2020/07/13	5	69.72	0	0.00	69.80	5	4,194	0.12%
2020/07/10	1	67.50	0	0.00	66.70	1	4,207	0.02%
2020/07/09	9	72.74	3	72.67	71.40	6	4,240	0.14%
2020/07/08	1	72.10	0	0.00	72.20	1	4,299	0.02%
2020/07/07	5	71.78	6	71.50	72.20	-1	4,295	-0.02%
2020/07/06	5	70.54	3	69.67	70.40	2	4,208	0.05%
2020/07/03	0	0.00	1	65.30	65.60	-1	4,143	-0.02%
2020/07/02	1	67.90	1	66.10	65.00	0	4,194	0.00%
2020/06/29	1	58.80	0	0.00	58.80	1	4,185	0.02%
2020/06/24	0	0.00	1	59.60	59.80	-1	4,207	-0.02%
2020/06/22	0	0.00	11	61.57	61.00	-11	4,392	-0.25%
2020/06/19	2	61.85	2	61.90	61.60	0	4,397	0.00%
2020/06/17	0	0.00	5	61.10	60.70	-5	4,390	-0.11%
2020/06/16	0	0.00	1	60.30	61.20	-1	4,396	-0.02%
2020/06/15	0	0.00	5	59.30	59.20	-5	4,414	-0.11%
2020/06/12	5	59.00	1	57.60	59.40	4	4,420	0.09%
2020/06/11	3.1	60.45	9	60.87	59.80	-5.9	4,415	-0.13%
2020/06/10	1	61.70	2	61.70	62.40	-1	4,405	-0.02%
2020/06/09	1	64.90	0	0.00	64.70	1	4,361	0.02%
2020/06/08	1	66.00	1	66.40	65.30	0	4,390	0.00%
2020/06/05	4	66.93	20	66.80	67.30	-16	4,368	-0.37%
2020/06/03	1	65.40	0	0.00	66.20	1	4,372	0.02%
2020/06/02	2	67.20	3	68.10	66.00	-1	4,372	-0.02%
2020/05/28	11	66.70	3	68.40	66.60	8	4,328	0.18%
2020/05/27	37	68.95	6	69.70	67.60	31	4,271	0.73%
2020/05/26	12	66.49	2.3	66.90	67.20	9.7	4,066	0.24%
2020/05/25	0.2	61.20	2	60.90	61.10	-1.9	3,956	-0.05%
2020/05/22	12	61.73	0	0.00	61.70	12	3,945	0.30%
2020/05/20	4	62.40	5	62.24	62.40	-1	3,874	-0.03%
2020/05/18	4	60.55	3	59.67	61.00	1	3,845	0.03%
2020/05/15	0	0.00	2	61.60	61.40	-2	3,796	-0.05%
2020/05/14	2	62.75	3	65.40	61.50	-1	3,775	-0.03%
2020/05/13	1	65.00	0	0.00	65.10	1	3,711	0.03%
2020/05/12	0	0.00	6	65.43	65.40	-6	3,719	-0.16%
2020/05/11	3	66.90	1	65.70	65.60	2	3,681	0.05%
2020/05/08	7	68.73	10	67.90	66.90	-3	3,618	-0.08%
2020/05/07	4	66.70	3	66.23	68.50	1	3,480	0.03%
2020/05/06	1	63.60	1	65.00	63.60	0	3,332	0.00%
2020/05/05	1	65.20	2	64.20	64.30	-1	3,292	-0.03%
2020/05/04	2	63.65	0	0.00	63.60	2	3,234	0.06%
2020/04/30	0	0.00	1	65.00	64.70	-1	3,185	-0.03%
2020/04/29	10	62.23	7	62.01	62.00	3	3,067	0.10%
2020/04/28	3	60.53	40	60.94	61.00	-37	2,958	-1.25%
2020/04/27	12	56.68	1	57.00	56.60	11	2,789	0.39%
2020/04/21	11	54.96	21	53.01	52.80	-10	2,683	-0.37%
2020/04/20	10	56.00	0	0.00	55.80	10	2,588	0.39%
2020/04/17	3	57.23	0	0.00	55.80	3	2,571	0.12%
2020/04/16	0	0.00	1	59.10	59.70	-1	2,489	-0.04%
2020/04/15	1	58.10	0	0.00	58.20	1	2,439	0.04%
2020/04/14	0	0.00	1	57.20	60.00	-1	2,385	-0.04%
2020/04/13	1	56.80	8	58.05	56.50	-7	2,306	-0.30%
2020/04/10	4	55.18	1	54.70	55.90	3	2,201	0.14%
2020/04/09	3	55.93	14	55.49	55.80	-11	2,171	-0.51%
2020/04/08	13	55.68	2	54.05	56.00	11	2,142	0.51%
2020/04/07	1	51.00	4	49.95	51.40	-3	2,035	-0.15%
2020/04/06	3	47.53	0	0.00	47.00	3	1,976	0.15%
2020/04/01	0	0.00	3	47.42	47.85	-3	1,943	-0.15%
2020/03/31	2	46.28	2	45.25	46.90	0	1,972	0.00%
2020/03/27	7	44.78	17	45.06	44.00	-10	1,912	-0.52%
2020/03/26	11	42.80	1	41.80	43.30	10	1,835	0.54%
2020/03/13	0	0.00	1	36.45	37.95	-1	1,771	-0.06%
2020/03/12	23	40.95	0	0.00	40.25	23	1,742	1.32%
2020/03/10	7	45.85	1	45.65	47.75	6	1,714	0.35%
2020/03/09	14	47.86	1	48.35	47.20	13	1,697	0.77%
2020/03/06	1	50.50	1	51.80	50.40	0	1,678	0.00%
2020/03/05	1	53.30	0	0.00	52.80	1	1,678	0.06%
2020/03/03	1	53.00	0	0.00	52.70	1	1,705	0.06%
2020/03/02	2	53.60	1	53.40	52.40	1	1,703	0.06%
2020/02/27	1	61.90	0	0.00	55.70	1	1,676	0.06%
2020/02/26	1	60.40	1	61.00	61.00	0	1,588	0.00%
2020/02/21	0	0.00	2	54.80	55.30	-2	1,711	-0.12%
2020/02/17	3	57.30	0	0.00	57.00	3	1,947	0.15%
2020/02/11	1	56.60	0	0.00	56.20	1	2,579	0.04%
2020/02/10	2	56.00	1	55.90	55.80	1	2,627	0.04%
2020/02/06	0	0.00	1	57.00	58.70	-1	2,743	-0.04%
2020/02/05	1	57.90	1	55.80	55.60	0	2,795	0.00%
2020/02/04	12	57.48	10	57.40	58.80	2	2,886	0.07%
2020/02/03	3	53.83	0	0.00	56.00	3	2,905	0.10%
2020/01/31	3	58.07	0	0.00	58.30	3	2,903	0.10%
2020/01/16	0	0.00	1	69.50	68.50	-1	3,091	-0.03%
2020/01/13	0	0.00	1	68.40	68.80	-1	3,467	-0.03%
2020/01/10	1	65.90	0	0.00	67.00	1	3,537	0.03%
2020/01/07	1	66.50	0	0.00	66.30	1	4,145	0.02%
2020/01/02	6	70.97	2	71.20	71.30	4	4,338	0.09%
2019/12/31	0	0.00	1	69.90	69.80	-1	4,600	-0.02%
2019/12/30	0	0.00	1	69.90	69.70	-1	4,824	-0.02%
2019/12/27	0	0.00	1	69.00	68.80	-1	4,959	-0.02%
2019/12/26	1	70.60	2	70.95	70.00	-1	4,967	-0.02%
2019/12/25	2	69.60	0	0.00	69.90	2	4,939	0.04%
2019/12/23	0	0.00	1.3	68.18	67.10	-1.3	4,952	-0.03%
2019/12/19	1	67.60	2	68.00	67.90	-1	4,986	-0.02%
2019/12/17	2	69.60	2.1	70.24	69.30	-0.1	5,055	0.00%
2019/12/16	17	69.46	18.3	69.33	69.10	-1.3	5,045	-0.03%
2019/12/13	0	0.00	9	66.57	66.90	-9	5,034	-0.18%
2019/12/12	0	0.00	3	67.30	67.00	-3	5,167	-0.06%
2019/12/06	0	0.00	1	69.40	68.40	-1	5,432	-0.02%
2019/12/02	1	68.90	7	67.56	67.90	-6	5,915	-0.10%
2019/11/29	1	67.80	1	68.90	67.00	0	5,902	0.00%
2019/11/26	1	67.10	0	0.00	66.90	1	5,885	0.02%
2019/11/25	2	67.90	8	67.33	67.00	-6	5,917	-0.10%
2019/11/22	0	0.00	3	66.30	66.00	-3	5,943	-0.05%
2019/11/21	1	65.10	6.3	65.98	66.50	-5.3	5,967	-0.09%
2019/11/20	2	65.60	0	0.00	65.50	2	5,980	0.03%
2019/11/19	1	70.40	0	0.00	69.50	1	5,980	0.02%
2019/11/18	2	71.10	4	70.73	71.10	-2	6,028	-0.03%
2019/11/15	1	72.40	1.1	72.89	72.90	-0.1	6,208	0.00%
2019/11/14	1	72.00	4	71.30	71.30	-3	6,279	-0.05%
2019/11/13	11	76.26	11	75.33	71.60	0	6,309	0.00%
2019/11/12	7	72.64	18	72.94	76.30	-11	5,966	-0.18%
2019/11/11	4	70.13	1	69.40	69.40	3	5,812	0.05%
2019/11/08	2	70.00	4	71.43	71.80	-2	5,794	-0.03%
2019/11/07	2	71.30	7	71.24	68.40	-5	5,753	-0.09%
2019/11/06	2	72.05	3	71.43	71.00	-1	5,755	-0.02%
2019/11/05	4	72.05	12	71.02	71.00	-8	5,742	-0.14%
2019/11/04	5	71.00	2	71.05	70.70	3	5,714	0.05%
2019/11/01	25	68.64	10	68.92	70.40	15	5,671	0.26%
2019/10/31	0	0.00	5	67.50	66.10	-5	5,581	-0.09%
2019/10/30	5	68.40	7	67.76	67.40	-2	5,579	-0.04%
2019/10/29	8	66.24	13	66.70	67.90	-5	5,573	-0.09%
2019/10/28	1	68.00	1	69.30	67.90	0	5,523	0.00%
2019/10/25	3	69.77	12	71.27	69.30	-9	5,519	-0.16%
2019/10/24	1	70.00	0	0.00	70.00	1	5,462	0.02%
2019/10/23	6	71.58	4	71.90	70.60	2	5,442	0.04%
2019/10/22	12	69.89	16	71.54	71.70	-4	5,363	-0.07%
2019/10/21	11	70.20	2.1	69.98	69.80	8.9	5,309	0.17%
2019/10/18	2	73.50	4	72.65	72.20	-2	5,239	-0.04%
2019/10/17	10	72.57	4	72.40	72.50	6	5,170	0.12%
2019/10/16	1	72.10	1	72.80	73.20	0	5,059	0.00%
2019/10/15	24	70.07	21.2	69.53	71.30	2.8	4,887	0.06%
2019/10/14	0	0.00	34	64.90	64.90	-34	4,671	-0.73%
2019/10/09	8	59.28	1	58.80	59.00	7	4,675	0.15%
2019/10/08	8	60.69	7	60.90	59.70	1	4,651	0.02%
2019/10/07	50	63.53	27.4	63.34	60.50	22.6	4,646	0.49%
2019/10/04	24	59.35	24	59.32	60.30	0	4,391	0.00%
2019/10/03	13	56.49	8	56.90	57.90	5	4,220	0.12%
2019/10/02	2	54.30	2.5	54.04	54.20	-0.5	4,071	-0.01%
2019/10/01	2	54.00	1	53.60	53.80	1	4,047	0.02%
2019/09/27	7.8	51.47	3.4	51.37	52.60	4.4	4,017	0.11%
2019/09/24	3	53.27	5	53.04	52.80	-2	4,039	-0.05%
2019/09/23	0	0.00	9	52.30	52.10	-9	4,010	-0.22%
2019/09/20	3	53.03	2	52.10	52.30	1	4,003	0.02%
2019/09/19	0	0.00	5	51.08	51.40	-5	3,970	-0.13%
2019/09/18	1	51.70	4	51.78	52.00	-3	4,028	-0.07%
2019/09/17	11	53.08	0	0.00	50.30	11	4,031	0.27%
2019/09/16	0	0.00	2	55.50	55.40	-2	4,010	-0.05%
2019/09/12	5	55.10	0	0.00	55.10	5	4,017	0.12%
2019/09/11	1	56.60	5	56.08	55.60	-4	3,935	-0.10%
2019/09/10	5	54.78	7	55.19	54.20	-2	3,849	-0.05%
2019/09/09	69	55.15	66	54.85	56.50	3	3,764	0.08%
2019/09/06	115	52.16	97	54.28	54.80	18	3,642	0.49%	大買/
2019/09/05	81	48.16	99	51.76	51.80	-18	3,431	-0.52%
2019/09/02	1	45.30	2	45.20	46.20	-1	3,230	-0.03%
2019/08/28	8	47.20	12	47.16	47.05	-4	3,126	-0.13%
2019/08/27	5	49.00	13	48.35	48.10	-8	3,077	-0.26%
2019/08/23	2	49.45	10	49.44	48.20	-8	2,992	-0.27%
2019/08/22	5	50.50	5	49.13	49.70	0	2,932	0.00%
2019/08/21	6	47.41	7	47.66	47.55	-1	2,797	-0.04%
2019/08/20	13	49.04	15	49.37	46.55	-2	2,726	-0.07%
2019/08/19	6	46.47	10	47.06	47.75	-4	2,468	-0.16%
2019/08/16	3	43.72	1	43.85	43.45	2	2,348	0.09%
2019/08/08	7	42.85	0	0.00	42.05	7	2,258	0.31%
2019/08/07	1	40.45	1	40.90	40.45	0	2,263	0.00%
2019/08/02	7	42.05	10	41.65	41.50	-3	2,185	-0.14%
2019/08/01	3	43.50	4	41.70	43.00	-1	2,165	-0.05%
2019/07/31	1	41.55	0	0.00	42.00	1	2,138	0.05%
2019/07/30	5	42.20	10	42.08	41.60	-5	2,116	-0.24%
2019/07/29	3	45.15	0	0.00	43.90	3	2,072	0.14%
2019/07/26	6	43.32	0	0.00	43.80	6	2,030	0.30%
2019/07/25	1	43.85	0	0.00	43.70	1	2,023	0.05%
2019/07/24	3	45.38	0	0.00	44.80	3	2,013	0.15%
2019/07/23	0	0.00	3	44.83	44.80	-3	2,094	-0.14%
2019/07/19	0	0.00	1	42.00	41.80	-1	2,264	-0.04%
2019/07/18	0	0.00	3	40.93	41.30	-3	2,345	-0.13%
2019/07/17	24	42.57	27	42.55	41.30	-3	2,464	-0.12%
2019/07/16	14	44.15	8	44.23	43.85	6	2,531	0.24%
2019/07/15	9	44.12	6	43.78	44.20	3	2,655	0.11%
2019/07/12	5	40.80	0	0.00	41.80	5	2,629	0.19%
2019/07/11	11	40.35	0	0.00	40.85	11	2,606	0.42%
2019/07/10	2	38.65	2	38.35	38.85	0	2,544	0.00%
2019/07/09	10	37.91	3	37.48	37.40	7	2,544	0.28%
2019/07/05	0	0.00	1	36.70	36.95	-1	2,523	-0.04%
2019/07/03	4	37.03	3	36.45	36.90	1	2,549	0.04%
2019/07/01	3	37.37	10	37.32	36.90	-7	2,558	-0.27%
2019/06/28	0	0.00	1	35.60	35.70	-1	2,597	-0.04%
2019/06/27	1	36.30	0	0.00	36.25	1	2,747	0.04%
2019/06/26	3	37.20	0	0.00	37.00	3	2,912	0.10%
2019/06/24	15	36.47	20	36.63	37.30	-5	2,901	-0.17%
2019/06/21	1	36.50	18	36.24	35.55	-17	2,888	-0.59%
2019/06/20	10	34.70	0	0.00	34.75	10	2,792	0.36%
2019/06/13	0	0.00	3	32.25	32.25	-3	2,964	-0.10%
2019/06/11	12	33.40	10	33.12	32.80	2	3,008	0.07%
2019/06/10	3	33.25	0	0.00	33.05	3	2,997	0.10%
2019/06/05	2	31.80	0	0.00	31.50	2	3,008	0.07%
2019/05/31	6	31.77	0	0.00	32.20	6	3,082	0.19%
2019/05/23	0	0.00	10	32.65	31.60	-10	3,135	-0.32%
2019/05/20	0	0.00	5	30.76	33.10	-5	3,162	-0.16%
2019/05/17	2	32.50	4	32.10	31.80	-2	3,192	-0.06%
2019/05/16	3	35.07	0	0.00	35.15	3	3,149	0.10%
2019/05/15	11	36.52	1	37.35	36.65	10	3,143	0.32%
2019/05/10	0	0.00	6	30.15	32.50	-6	3,163	-0.19%
2019/05/09	1	32.50	0	0.00	32.50	1	3,148	0.03%
2019/04/29	5	37.71	5	40.10	36.15	0	3,133	0.00%
2019/04/26	3	41.50	0	0.00	40.15	3	2,992	0.10%
2019/04/25	10	42.38	5	42.70	40.50	5	2,833	0.18%
2019/04/24	4	45.39	5	45.54	44.70	-1	2,682	-0.04%
2019/04/23	6	45.58	6	45.90	45.35	0	2,588	0.00%
2019/04/22	7	51.91	5	51.82	49.20	2	2,485	0.08%
2019/04/19	11	55.98	11	54.93	54.20	0	2,378	0.00%
2019/04/18	9	63.10	1	63.40	60.20	8	2,243	0.36%
2019/04/17	0	0.00	32	60.01	60.60	-32	2,236	-1.43%
2019/04/16	39	58.20	0	0.00	59.40	39	2,308	1.69%
2019/04/15	0	0.00	3	55.33	58.80	-3	2,311	-0.13%
2019/04/12	1	55.20	7	55.24	53.50	-6	2,273	-0.26%
2019/04/11	0	0.00	6	55.00	54.50	-6	2,261	-0.27%
2019/04/10	2	53.00	0	0.00	53.90	2	2,249	0.09%
2019/04/09	6	53.77	0	0.00	54.00	6	2,253	0.27%
2019/04/08	2	55.50	0	0.00	55.60	2	2,254	0.09%
2019/04/02	17	55.04	71	54.25	55.80	-54	2,310	-2.34%
2019/04/01	71	55.04	6	55.55	56.50	65	2,319	2.80%
2019/03/29	7	51.24	75	51.76	53.20	-68	2,218	-3.07%
2019/03/28	0	0.00	3.5	48.40	48.40	-3.5	2,056	-0.17%
2019/03/27	42	43.15	191	42.91	44.00	-149	2,028	-7.35%	大賣/鉅額交易
2019/03/26	1	41.20	115	41.19	41.10	-114	1,924	-5.92%	大賣/鉅額交易
2019/03/25	0	0.00	32	39.13	39.25	-32	1,870	-1.71%
2019/03/22	1	39.00	155	39.22	39.75	-154	1,831	-8.41%	大賣/鉅額交易
2019/03/21	3	36.60	28	36.90	36.90	-25	1,757	-1.42%
2019/03/20	6	36.70	5	36.90	36.35	1	1,734	0.06%
2019/03/19	155	36.33	106	35.81	35.95	49	1,694	2.89%	大買/大賣/
2019/03/18	1	34.45	22	34.58	34.55	-21	1,625	-1.29%
2019/03/15	0	0.00	23	32.90	33.00	-23	1,574	-1.46%
2019/03/14	0	0.00	76	32.86	32.40	-76	1,554	-4.89%
2019/03/13	0	0.00	47	31.79	31.80	-47	1,521	-3.09%
2019/03/12	5	32.25	52	32.36	32.00	-47	1,508	-3.12%
2019/03/11	2	31.33	60	31.90	32.20	-58	1,487	-3.90%
2019/03/08	1	31.70	0	0.00	31.75	1	1,465	0.07%
2019/03/06	2	32.10	6	31.82	31.50	-4	1,432	-0.28%
2019/02/27	4	30.25	0	0.00	30.30	4	1,359	0.29%
2019/02/25	0	0.00	1	31.65	31.00	-1	1,324	-0.08%
2019/02/21	0	0.00	4	30.60	30.00	-4	1,253	-0.32%
2019/02/20	4	30.10	0	0.00	30.10	4	1,241	0.32%
2019/02/19	5	31.48	12	31.80	31.00	-7	1,215	-0.58%
2019/02/14	4	29.35	1	29.45	29.35	3	1,076	0.28%
2019/02/11	0	0.00	8	29.00	30.20	-8	997	-0.80%
2019/01/29	2	26.80	0	0.00	26.90	2	946	0.21%
2019/01/28	0	0.00	6	26.70	26.70	-6	942	-0.64%
2019/01/25	11	27.10	0	0.00	27.00	11	935	1.18%
2019/01/18	1	28.15	0	0.00	27.90	1	892	0.11%
2019/01/17	1	28.20	1	28.40	28.60	0	883	0.00%
2019/01/10	2	30.25	8	30.58	30.20	-6	780	-0.77%
2019/01/08	20	29.28	24	29.66	29.95	-4	671	-0.60%
2019/01/07	0	0.00	10	27.00	28.35	-10	555	-1.80%
2019/01/04	10	26.31	0	0.00	25.80	10	505	1.98%
2019/01/03	10	27.05	10	26.10	26.00	0	490	0.00%
2019/01/02	13	27.00	10	26.75	26.85	3	472	0.63%
2018/12/28	14	29.04	20	27.73	27.70	-6	457	-1.31%
2018/12/26	22	29.71	10	28.75	29.40	12	401	2.99%
2018/12/25	10	27.70	2	29.35	28.90	8	348	2.29%
2018/12/24	7	28.99	11	28.97	29.20	-4	301	-1.33%
2018/12/22	3	26.10	3	25.65	27.40	0	195	0.00%
2018/12/21	30	23.40	0	0.00	24.95	30	128	23.28%
2018/12/20	58	23.19	0	0.00	23.15	58	106	54.21%
2018/12/03	85	22.94	0	0.00	22.40	85	97	86.90%
2018/11/09	90	21.39	0	0.00	21.20	90	86	103.95%
2018/11/02	30	20.71	0	0.00	20.60	30	85	35.19%
2018/11/01	3	20.30	0	0.00	20.40	3	85	3.51%
2018/10/31	5	19.85	0	0.00	19.85	5	85	5.86%
2018/10/24	5	20.40	0	0.00	20.25	5	83	5.98%
2018/10/23	5	20.48	0	0.00	20.45	5	83	5.96%
2018/10/15	6	20.70	0	0.00	20.40	6	81	7.33%
2018/10/05	0	0.00	1	21.30	21.00	-1	75	-1.33%
2018/10/03	1	22.35	0	0.00	20.90	1	70	1.43%
2018/09/27	10	20.40	0	0.00	20.30	10	43	22.92%
2018/09/21	30	20.82	0	0.00	20.70	30	42	69.93%
2018/09/19	5	21.00	0	0.00	21.00	5	42	11.88%
2018/09/07	0	0.00	2	21.28	21.20	-2	50	-3.95%
2018/09/06	1	21.20	0	0.00	21.45	1	50	1.99%
2018/08/30	1	21.40	0	0.00	21.50	1	50	1.98%
2018/08/24	10	22.25	0	0.00	22.00	10	53	18.68%
2018/07/30	12	22.00	0	0.00	22.00	12	69	17.35%
2018/07/23	5	21.64	0	0.00	21.80	5	70	7.07%
2018/07/19	10	21.50	0	0.00	21.60	10	72	13.80%
2018/05/11	0	0.00	4	21.85	21.85	-4	250	-1.60%
2018/05/10	2	21.58	0	0.00	21.75	2	250	0.80%
2018/05/09	2	21.73	0	0.00	21.95	2	250	0.80%
2018/04/11	0	26.95	0	0.00	27.10	0	228	0.00%
2018/02/21	104	22.79	0	0.00	22.90	104	138	75.14%	大買/鉅額交易
2018/02/09	68	22.30	0	0.00	22.00	68	140	48.39%
2018/01/10	10	23.60	0	0.00	23.60	10	176	5.65%