力致 (3483)-第一金券商分點個股進出

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
194.0
漲跌
▼1.0
漲幅
-0.51%
成交量
3,688張
產業
上櫃電腦及週邊類股
367人加入追蹤

立即追蹤
本地時間:14:30(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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/06/14	12	195.83	1	193.00	195.00	11	6,022	0.18%
2024/06/13	5	196.70	98	191.27	197.50	-93	5,974	-1.56%
2024/06/12	17	183.62	28	185.25	186.50	-11	5,898	-0.19%
2024/06/11	50	185.37	70.5	185.17	186.00	-20.5	5,934	-0.35%
2024/06/07	74	194.51	1	194.00	192.50	73	5,894	1.24%
2024/06/06	91	193.59	123	195.19	196.00	-32	5,849	-0.55%	大賣/
2024/06/05	41	199.26	45	189.61	187.50	-4	5,747	-0.07%
2024/06/04	42	204.95	7	207.57	205.00	35	5,605	0.62%
2024/06/03	50.1	206.10	70	204.45	208.00	-19.9	5,581	-0.36%
2024/05/31	71.1	206.91	82	209.93	207.00	-10.9	5,713	-0.19%
2024/05/30	11.2	199.88	17	204.91	203.50	-5.8	5,595	-0.10%
2024/05/29	123	202.53	85.1	196.91	198.00	37.9	5,389	0.70%	大買/
2024/05/28	19	189.55	10	190.80	188.50	9	4,973	0.18%
2024/05/27	24	188.94	59	189.81	187.00	-35	4,878	-0.72%
2024/05/24	86	190.91	17	190.50	188.50	69	4,800	1.44%
2024/05/23	6	187.58	11.1	189.82	186.00	-5.1	4,666	-0.11%
2024/05/22	18.1	185.11	11	187.41	187.50	7.1	4,434	0.16%
2024/05/21	2	178.75	5.1	178.40	179.50	-3.1	4,132	-0.07%
2024/05/20	22	174.80	7.3	179.46	174.00	14.7	3,948	0.37%
2024/05/17	22	167.66	18	169.33	170.00	4	3,739	0.11%
2024/05/16	1	160.00	0	0.00	160.50	1	3,660	0.03%
2024/05/15	0.1	162.50	11	163.00	162.00	-10.9	3,779	-0.29%
2024/05/14	2	162.50	0	0.00	163.00	2	3,969	0.05%
2024/05/10	0.1	161.50	0	0.00	163.00	0.1	4,394	0.00%
2024/05/08	0	0.00	1	164.50	165.50	-1	4,402	-0.02%
2024/05/07	0	0.00	3	159.00	161.00	-3	4,473	-0.07%
2024/05/06	5	161.60	0	0.00	158.00	5	4,500	0.11%
2024/05/03	2	165.50	4	163.50	160.50	-2	4,519	-0.04%
2024/05/02	3	164.67	1.4	166.09	163.00	1.6	4,535	0.04%
2024/04/30	1.3	161.38	10	162.91	166.50	-8.7	4,657	-0.19%
2024/04/29	14	158.29	2	159.00	160.00	12	4,554	0.26%
2024/04/26	5	154.00	0	0.00	154.00	5	4,509	0.11%
2024/04/23	0	140.50	0	0.00	141.00	0	4,486	0.00%
2024/04/19	2	136.50	2	140.50	140.50	0	4,527	0.00%
2024/04/17	2	137.50	1	136.00	137.00	1	4,522	0.02%
2024/04/12	0	0.00	3	148.83	148.00	-3	4,521	-0.07%
2024/04/11	1	145.00	0	0.00	146.00	1	4,536	0.02%
2024/03/28	2	154.50	2	153.50	153.00	0	5,038	0.00%
2024/03/26	0	0.00	1	159.50	157.50	-1	5,105	-0.02%
2024/03/22	3	155.00	3	156.17	155.50	0	5,064	0.00%
2024/03/19	1	148.00	0	0.00	147.50	1	5,005	0.02%
2024/03/18	0.1	146.00	1	146.50	147.00	-0.9	4,999	-0.02%
2024/03/15	0	0.00	24	145.96	146.00	-24	4,996	-0.48%
2024/03/13	1	152.50	9	154.50	151.50	-8	4,992	-0.16%
2024/03/12	1	159.00	0	0.00	158.50	1	4,989	0.02%
2024/03/07	6	166.00	0	0.00	164.00	6	4,979	0.12%
2024/03/06	15	175.50	3	178.00	168.00	12	4,946	0.24%
2024/03/05	1	172.00	0	0.00	171.50	1	4,725	0.02%
2024/03/04	9.1	170.88	1	170.50	169.00	8.1	4,744	0.17%
2024/03/01	15	172.00	2	173.50	170.50	13	4,736	0.27%
2024/02/29	7.4	170.60	0	0.00	171.50	7.4	4,729	0.16%
2024/02/23	1.1	168.45	0	0.00	165.00	1.1	5,335	0.02%
2024/02/22	0.1	167.00	0	0.00	170.00	0.1	5,731	0.00%
2024/02/20	2	168.00	12	171.50	171.50	-10	5,895	-0.17%
2024/02/19	3	171.00	0	0.00	170.50	3	5,869	0.05%
2024/02/16	5.2	176.80	2	176.00	176.00	3.2	5,848	0.05%
2024/02/15	0	0.00	40	180.36	182.50	-40	5,754	-0.70%
2024/02/05	3	167.17	2	179.25	166.00	1	5,645	0.02%
2024/02/02	9	170.89	18	172.03	172.00	-9	5,433	-0.17%
2024/02/01	4	164.00	1	166.00	164.00	3	5,413	0.06%
2024/01/31	2	162.50	1	164.00	163.00	1	5,470	0.02%
2024/01/30	6	167.00	52	166.26	165.00	-46	5,479	-0.84%
2024/01/29	1	157.00	4	160.13	161.50	-3	5,422	-0.06%
2024/01/26	17	158.47	1	156.50	156.50	16	5,442	0.29%
2024/01/25	23	164.96	2	163.00	162.50	21	5,474	0.38%
2024/01/24	3	164.83	28	166.88	165.00	-25	5,440	-0.46%
2024/01/23	13	161.54	15	163.43	161.50	-2	5,266	-0.04%
2024/01/22	32	163.94	3	162.00	163.50	29	5,216	0.56%
2024/01/19	3	156.17	0	0.00	156.00	3	5,153	0.06%
2024/01/18	0	0.00	0	160.00	159.50	0	5,124	0.00%
2024/01/17	0	0.00	1	158.00	158.00	-1	5,142	-0.02%
2024/01/16	3	157.67	0	0.00	161.00	3	5,166	0.06%
2024/01/05	3	158.83	0	0.00	157.00	3	5,926	0.05%
2024/01/04	7	162.36	0	0.00	159.00	7	6,164	0.11%
2024/01/03	3	162.83	0	0.00	163.50	3	6,308	0.05%
2023/12/29	23	159.91	4	161.50	162.50	19	6,419	0.30%
2023/12/28	1	161.50	7	163.00	160.50	-6	6,370	-0.09%
2023/12/27	5	161.30	0	0.00	159.00	5	6,234	0.08%
2023/12/26	0	0.00	0.4	151.50	152.50	-0.4	6,193	-0.01%
2023/12/21	1	150.50	1	152.00	151.00	0	6,247	0.00%
2023/12/19	0	143.00	0	0.00	150.50	0	6,254	0.00%
2023/12/18	0	0.00	1	149.50	149.50	-1	6,320	-0.02%
2023/12/11	1	150.01	0	0.00	150.50	1	6,421	0.02%
2023/12/08	2	156.50	0.1	156.00	155.00	1.9	6,413	0.03%
2023/12/07	0	153.00	0	0.00	152.50	0	6,428	0.00%
2023/12/05	1	157.50	0	159.00	158.00	1	6,813	0.01%
2023/12/04	2	162.23	1	166.50	158.50	1	6,836	0.01%
2023/12/01	4	164.38	3	165.17	165.50	1	6,804	0.01%
2023/11/28	0	163.00	0.2	162.37	162.50	-0.2	6,876	0.00%
2023/11/27	1	159.00	1	160.50	158.50	0	6,860	0.00%
2023/11/24	11	161.72	16	160.50	159.00	-5	6,864	-0.07%
2023/11/23	9.1	176.21	22.2	176.21	162.50	-13.1	6,816	-0.19%
2023/11/22	46	171.24	48.1	172.38	176.00	-2.1	6,667	-0.03%
2023/11/21	57	162.64	45.1	162.92	167.00	11.9	6,469	0.18%
2023/11/20	0	155.00	2.5	151.52	155.00	-2.5	6,280	-0.04%
2023/11/17	3	147.17	0	0.00	146.50	3	6,331	0.05%
2023/11/16	0	0.00	2	146.25	146.00	-2	6,503	-0.03%
2023/11/15	0	0.00	10.2	148.00	145.00	-10.2	6,902	-0.15%
2023/11/14	1	144.50	0	0.00	145.00	1	7,084	0.01%
2023/11/13	1	142.00	0	0.00	145.00	1	7,386	0.01%
2023/11/10	11	144.27	0.1	145.00	143.00	11	7,681	0.14%
2023/11/09	0	153.00	6.2	152.75	151.50	-6.1	7,907	-0.08%
2023/11/08	0	0.00	0	149.00	150.00	0	8,067	0.00%
2023/11/07	0	0.00	0	147.50	148.00	0	8,241	0.00%
2023/11/06	6	148.50	0	0.00	146.00	6	9,352	0.06%
2023/11/03	0	0.00	2	144.50	147.00	-2	9,663	-0.02%
2023/11/02	0	144.00	0	0.00	146.00	0	9,627	0.00%
2023/11/01	0	0.00	1	133.50	136.00	-1	9,576	-0.01%
2023/10/31	3	134.83	0	0.00	132.00	3	9,595	0.03%
2023/10/30	0	0.00	1	140.50	141.00	-1	9,587	-0.01%
2023/10/27	0	139.00	4	142.00	136.50	-4	9,593	-0.04%
2023/10/26	4	139.50	0	0.00	138.50	4	9,606	0.04%
2023/10/24	6	136.17	2	136.50	138.00	4	9,593	0.04%
2023/10/23	6	145.57	34	145.66	137.50	-28	9,575	-0.29%
2023/10/20	0	0.00	10	141.50	143.50	-10	9,546	-0.10%
2023/10/18	1	144.50	7	147.64	147.00	-6	9,612	-0.06%
2023/10/17	2	151.49	0	0.00	148.50	2	9,610	0.02%
2023/10/16	11	156.23	12	154.63	153.50	-1	9,779	-0.01%
2023/10/13	14	154.36	1	155.00	153.00	13	10,092	0.13%
2023/10/12	1	146.00	19	153.20	154.00	-18	9,938	-0.18%
2023/10/11	12	144.04	13	144.77	144.00	-1	9,730	-0.01%
2023/10/06	4	144.50	1	146.00	141.00	3	9,612	0.03%
2023/10/05	0	0.00	33	140.89	139.50	-33	9,489	-0.35%
2023/10/02	0	0.00	3	139.33	139.00	-3	9,503	-0.03%
2023/09/28	0	0.00	1	136.00	137.00	-1	9,489	-0.01%
2023/09/26	2	135.50	0	0.00	130.50	2	9,589	0.02%
2023/09/25	7	133.71	2	132.50	134.00	5	9,676	0.05%
2023/09/22	1	128.50	2	131.50	132.00	-1	9,805	-0.01%
2023/09/21	0	0.00	1	127.00	129.00	-1	9,794	-0.01%
2023/09/20	0	0.00	1	131.50	131.50	-1	9,702	-0.01%
2023/09/19	2	132.00	0	0.00	131.50	2	9,769	0.02%
2023/09/14	0	0.00	1	138.50	139.50	-1	10,040	-0.01%
2023/09/13	1	133.49	3	130.50	133.00	-2	9,987	-0.02%
2023/09/12	2	133.25	2	135.00	135.00	0	9,979	0.00%
2023/09/11	8	136.31	1	135.00	133.50	7	10,056	0.07%
2023/09/08	0	0.00	7	146.43	142.00	-7	9,998	-0.07%
2023/09/07	1	140.50	7	141.50	142.50	-6	9,677	-0.06%
2023/09/06	17	143.65	1	144.00	142.50	16	9,656	0.17%
2023/09/05	7	141.79	3.1	141.70	143.50	3.9	9,646	0.04%
2023/09/04	1	138.00	2	135.50	137.50	-1	9,586	-0.01%
2023/09/01	1	133.00	0	0.00	132.50	1	9,721	0.01%
2023/08/31	1	133.50	1	136.00	136.00	0	9,819	0.00%
2023/08/30	0	0.00	1	136.50	135.00	-1	9,962	-0.01%
2023/08/29	1.1	132.95	0	0.00	134.00	1.1	9,925	0.01%
2023/08/28	1.1	138.32	2	132.25	133.00	-0.9	9,872	-0.01%
2023/08/25	1	140.50	0	0.00	140.00	1	9,703	0.01%
2023/08/24	5	143.60	3.2	145.81	140.00	1.8	9,554	0.02%
2023/08/23	4.1	147.28	3	145.83	144.00	1.1	9,286	0.01%
2023/08/22	13	151.27	19.7	152.36	150.50	-6.7	9,063	-0.07%
2023/08/21	29	147.76	4	148.63	152.00	25	8,852	0.28%
2023/08/18	1	149.00	1	148.00	143.00	0	8,423	0.00%
2023/08/17	4.2	144.69	4.1	143.85	146.00	0.1	8,180	0.00%
2023/08/16	4	142.75	37.1	143.43	145.00	-33.1	7,821	-0.42%
2023/08/15	3	137.00	3.3	137.74	136.00	-0.3	7,426	0.00%
2023/08/14	35	133.69	266	133.79	132.50	-231	7,093	-3.26%	大賣/鉅額交易
2023/08/11	89.1	157.96	16	157.56	146.50	73.1	6,715	1.09%
2023/08/10	243	155.33	84	157.99	162.50	159	6,461	2.46%	大買/鉅額交易
2023/08/09	10	157.70	3.2	151.00	158.00	6.8	5,326	0.13%
2023/08/08	2	146.75	2	139.50	144.00	0	4,987	0.00%
2023/08/07	20.1	146.96	6	143.67	148.50	14.1	5,010	0.28%
2023/08/04	1	129.50	3.2	136.86	143.50	-2.2	5,066	-0.04%
2023/08/02	1.1	131.59	0	0.00	131.50	1.1	5,406	0.02%
2023/08/01	1	147.00	1	145.87	146.00	0	5,476	0.00%
2023/07/31	5.2	160.52	0	0.00	148.00	5.2	5,496	0.09%
2023/07/28	18	152.69	0	153.00	164.00	18	5,450	0.33%
2023/07/27	1	147.09	3	149.17	149.50	-2	5,415	-0.04%
2023/07/26	1	150.50	0	0.00	145.00	1	5,375	0.02%
2023/07/25	8.5	150.08	0	0.00	147.50	8.5	5,327	0.16%
2023/07/24	1.9	153.70	16.2	160.28	158.00	-14.2	5,275	-0.27%
2023/07/21	1	150.00	6.3	147.33	151.50	-5.3	5,155	-0.10%
2023/07/20	12.4	134.57	1.1	137.00	138.00	11.3	5,098	0.22%
2023/07/19	13.2	136.83	7.1	135.86	133.00	6.1	5,039	0.12%
2023/07/18	8.1	124.20	27.1	123.80	126.50	-19	4,709	-0.40%
2023/07/17	1.1	119.55	22	119.95	120.00	-20.9	4,198	-0.50%
2023/07/14	11	109.50	1	109.50	109.50	10	4,123	0.24%
2023/07/13	0	0.00	0	99.90	99.90	0	4,072	0.00%
2023/07/12	1	91.10	3	92.60	90.90	-2	3,998	-0.05%
2023/07/11	5	89.90	5	90.50	90.50	0	3,940	0.00%
2023/07/10	1	87.40	0	0.00	87.50	1	3,896	0.03%
2023/07/06	1	90.10	1	91.80	90.00	0	3,837	0.00%
2023/07/05	2	91.75	2	92.20	93.00	0	3,774	0.00%
2023/07/04	1	91.90	0	0.00	91.00	1	3,712	0.03%
2023/07/03	7	92.06	2	93.40	91.10	5	3,614	0.14%
2023/06/30	2	89.00	9	88.51	88.30	-7	3,438	-0.20%
2023/06/28	1	82.10	1	82.80	82.20	0	3,432	0.00%
2023/06/27	3	82.87	0	0.00	80.80	3	3,425	0.09%
2023/06/21	2	88.70	4	87.88	88.30	-2	3,312	-0.06%
2023/06/20	1	80.00	0	0.00	80.80	1	3,175	0.03%
2023/06/15	12	84.84	0	0.00	83.50	12	3,147	0.38%
2023/06/14	0	0.00	2	83.00	82.20	-2	3,022	-0.07%
2023/06/13	10	81.70	10	82.10	81.10	0	2,972	0.00%
2023/06/12	7	81.07	7	80.00	80.60	0	2,919	0.00%
2023/06/09	1	81.10	0	80.00	80.20	1	2,873	0.03%
2023/06/08	1	83.00	0	0.00	81.50	1	2,795	0.04%
2023/06/07	11	82.07	33	81.58	83.80	-22	2,707	-0.81%
2023/06/06	5	76.24	4	79.55	77.50	1	2,512	0.04%
2023/06/05	11	76.30	21	77.61	78.40	-10	2,373	-0.42%
2023/05/26	1	72.70	0	0.00	72.70	1	2,141	0.05%
2023/05/25	5	75.60	6	75.17	75.00	-1	2,093	-0.05%
2023/05/19	0	0.00	21	71.81	71.80	-21	2,004	-1.05%
2023/05/18	4	73.00	0	0.00	72.20	4	2,040	0.20%
2023/05/16	1	72.70	2	73.00	72.50	-1	2,033	-0.05%
2023/05/15	2	70.60	0	0.00	70.00	2	1,994	0.10%
2023/05/12	3	71.23	2	72.75	72.30	1	1,982	0.05%
2023/05/11	3	74.60	2	73.70	73.60	1	1,944	0.05%
2023/05/10	33	77.61	20	77.98	77.00	13	1,880	0.69%
2023/05/09	39.1	78.89	63.4	77.80	79.10	-24.3	1,782	-1.37%
2023/05/08	0	0.00	4	75.08	77.30	-4	1,391	-0.29%
2023/05/05	2	70.70	6.2	71.97	70.30	-4.2	1,294	-0.32%
2023/05/04	0	0.00	1	69.80	69.80	-1	1,263	-0.08%
2023/05/02	2	69.20	1	69.10	69.20	1	1,282	0.08%
2023/04/28	0	0.00	3	68.70	68.60	-3	1,280	-0.23%
2023/04/27	0	0.00	2	68.95	68.50	-2	1,273	-0.16%
2023/04/25	2	68.00	0	0.00	65.60	2	1,255	0.16%
2023/04/24	1	68.70	1	68.50	67.90	0	1,245	0.00%
2023/04/21	11	71.56	0	0.00	68.00	11	1,234	0.89%
2023/04/19	0	0.00	1.1	71.59	72.60	-1.1	1,177	-0.09%
2023/04/18	1	71.70	1	71.50	70.40	0	1,131	0.00%
2023/04/17	0	0.00	5	71.80	72.30	-5	1,121	-0.45%
2023/04/14	1	70.30	0	0.00	70.30	1	1,106	0.09%
2023/04/13	3	71.00	0	0.00	70.60	3	1,100	0.27%
2023/04/11	0	0.00	1	72.00	71.60	-1	1,065	-0.09%
2023/04/10	1	70.90	4	72.20	71.60	-3	1,054	-0.28%
2023/03/30	4	73.88	5	73.48	72.60	-1	984	-0.10%
2023/03/29	7	71.81	5	71.50	71.50	2	859	0.23%
2023/03/27	2	70.75	3	72.07	70.10	-1	779	-0.13%
2023/03/24	2	69.70	1	69.60	70.00	1	711	0.14%
2023/03/23	11	71.44	8	69.60	71.00	3	686	0.44%
2023/03/22	0	0.00	4	67.55	68.80	-4	548	-0.73%
2023/03/16	1	60.10	0	62.50	59.70	1	495	0.20%
2023/02/21	0	0.00	2	63.95	63.80	-2	563	-0.35%
2023/02/16	0	0.00	2	64.00	64.30	-2	554	-0.36%
2023/02/14	2	60.80	4	61.08	60.80	-2	509	-0.39%
2023/02/10	0	60.50	0	0.00	60.20	0	505	0.00%
2023/02/09	0	0.00	3	60.47	61.70	-3	493	-0.61%
2023/02/08	0	59.40	0	0.00	59.20	0	474	0.00%
2023/02/07	0	59.30	0	0.00	59.40	0	479	0.00%
2023/02/02	3	58.80	0	0.00	58.80	3	462	0.65%
2022/12/16	2	55.80	0	0.00	55.80	2	451	0.44%
2022/12/15	0	0.00	4	56.63	56.70	-4	449	-0.89%
2022/12/14	0	0.00	3	56.93	57.10	-3	449	-0.67%
2022/12/13	3	55.70	0	0.00	55.70	3	448	0.67%
2022/12/02	1	59.00	1	58.50	58.30	0	376	0.00%
2022/11/24	2	54.25	0	0.00	54.00	2	324	0.62%
2022/11/23	0	0.00	2	53.20	53.10	-2	318	-0.63%
2022/11/21	1	53.50	1	54.00	53.40	0	320	0.00%
2022/11/18	2	54.40	0	0.00	53.80	2	317	0.63%
2022/11/17	2	54.20	0	0.00	54.40	2	311	0.64%
2022/11/16	0	0.00	2	54.50	55.40	-2	292	-0.68%
2022/11/11	2	51.35	0	0.00	50.80	2	284	0.70%
2022/11/09	0	0.00	2	50.33	52.30	-2	258	-0.77%
2022/11/08	0	47.30	0	0.00	47.60	0	253	0.02%
2022/11/07	0	48.15	0	0.00	48.10	0	255	0.02%
2022/10/24	2	45.80	1	45.80	45.25	1	254	0.39%
2022/10/14	0.1	45.80	0	0.00	45.80	0.1	271	0.03%
2022/10/12	0	0.00	3	46.73	46.85	-3	271	-1.11%
2022/10/11	1	48.10	0	0.00	47.70	1	271	0.37%
2022/10/07	0	0.00	1	49.85	49.70	-1	270	-0.37%
2022/10/06	0	0.00	1	49.80	49.95	-1	270	-0.37%
2022/10/04	0	0.00	2	50.00	50.20	-2	272	-0.73%
2022/09/29	0	0.00	2	48.10	48.50	-2	280	-0.71%
2022/09/28	2	49.60	0	0.00	47.00	2	283	0.71%
2022/09/27	0	0.00	2	50.20	50.70	-2	285	-0.70%
2022/09/26	0	0.00	7	51.54	49.70	-7	288	-2.43%
2022/09/23	1	55.10	0	0.00	54.50	1	291	0.34%
2022/09/21	0	56.70	0	0.00	56.50	0	296	0.00%
2022/09/20	6	57.80	0	0.00	57.30	6	298	2.01%
2022/08/29	1	60.50	0	0.00	60.90	1	369	0.27%
2022/08/18	0	0.00	2	62.80	62.10	-2	385	-0.52%
2022/08/16	1	61.50	0	0.00	61.70	1	390	0.26%
2022/08/15	0	0.00	1	61.80	62.00	-1	399	-0.25%
2022/07/22	0.1	59.00	1	58.90	58.00	-0.9	451	-0.20%
2022/07/21	0	0.00	2	63.00	63.00	-2	455	-0.44%
2022/07/15	3	57.93	2	58.40	58.50	1	480	0.21%
2022/07/08	2	59.60	2	60.20	60.70	0	521	0.00%
2022/07/01	10	56.95	0	0.00	55.60	10	666	1.50%
2022/06/30	1	61.20	0	0.00	61.10	1	705	0.14%
2022/06/28	0	0.00	1	66.00	65.30	-1	849	-0.12%
2022/06/24	0	0.00	1	63.50	63.20	-1	898	-0.11%
2022/06/01	0	0.00	1	73.40	73.50	-1	948	-0.11%
2022/05/31	0	0.00	1	72.50	72.50	-1	947	-0.11%
2022/05/30	1.1	71.55	0	0.00	72.30	1.1	945	0.12%
2022/05/23	0	0.00	2	73.10	72.00	-2	972	-0.21%
2022/05/16	2	69.60	0	0.00	68.90	2	1,020	0.20%
2022/05/12	0	0.00	1	71.00	70.00	-1	1,022	-0.10%
2022/05/10	1	68.50	0	0.00	70.70	1	1,056	0.09%
2022/05/05	0	0.00	2	74.70	74.70	-2	1,102	-0.18%
2022/05/04	0	0.00	2	73.00	74.10	-2	1,107	-0.18%
2022/05/03	2	72.00	0	0.00	71.80	2	1,116	0.18%
2022/04/29	0	0.00	2	73.30	72.80	-2	1,130	-0.18%
2022/04/27	1	71.00	0	0.00	73.00	1	1,153	0.09%
2022/04/18	0	0.00	46	79.08	78.70	-46	1,219	-3.77%
2022/04/15	1	81.40	0	0.00	80.10	1	1,240	0.08%
2022/04/12	2	83.40	3	82.73	83.40	-1	1,263	-0.08%
2022/04/11	18	83.27	78	85.32	83.10	-60	1,252	-4.79%
2022/04/08	6	87.30	8	87.56	87.30	-2	1,213	-0.16%
2022/04/07	33	88.87	5	86.70	86.40	28	1,193	2.35%
2022/04/06	34	89.75	8	90.08	88.90	26	1,156	2.25%
2022/04/01	48	89.12	5	87.72	89.30	43	1,112	3.86%
2022/03/31	2	86.50	0	0.00	86.50	2	1,038	0.19%
2022/03/30	0	0.00	0.1	83.00	82.90	-0.1	1,003	-0.01%
2022/03/29	0.1	80.80	0	0.00	81.30	0.1	1,059	0.01%
2022/03/24	2	78.55	4	78.25	78.10	-2	1,159	-0.17%
2022/03/17	1	75.50	0	0.00	76.30	1	1,319	0.08%
2022/03/15	0	0.00	1	74.10	74.30	-1	1,485	-0.07%
2022/03/04	0	0.00	1	79.50	79.50	-1	2,806	-0.04%
2022/02/22	1	82.20	0	0.00	81.70	1	3,734	0.03%
2022/02/16	0	0.00	1	83.70	83.60	-1	3,810	-0.03%
2022/02/11	0	0.00	15	83.30	82.60	-15	3,817	-0.39%
2022/02/10	1	83.40	1	83.60	83.30	0	3,824	0.00%
2022/02/07	15	83.47	0	0.00	84.80	15	3,768	0.40%
2022/01/26	0	0.00	1	79.20	78.50	-1	3,741	-0.03%
2022/01/17	1	78.80	2	82.30	82.50	-1	3,741	-0.03%
2022/01/12	3	81.47	0	0.00	80.20	3	3,699	0.08%
2022/01/11	0	0.00	3	81.70	82.00	-3	3,687	-0.08%
2022/01/10	1	85.80	0	0.00	85.00	1	3,673	0.03%
2022/01/07	1	86.50	0	0.00	86.70	1	3,650	0.03%
2022/01/05	3	88.53	1	89.10	88.40	2	3,644	0.05%
2022/01/04	5	91.16	64	91.23	90.00	-59	3,652	-1.62%
2022/01/03	0	0.00	76	91.27	90.60	-76	3,699	-2.05%
2021/12/29	3	91.83	39	91.31	91.00	-36	3,749	-0.96%
2021/12/28	0	0.00	53	91.11	90.20	-53	3,751	-1.41%
2021/12/27	0	0.00	11	91.35	90.70	-11	3,778	-0.29%
2021/12/24	0	0.00	1	92.60	90.70	-1	3,779	-0.03%
2021/12/23	3	94.90	13	94.43	92.60	-10	3,750	-0.27%
2021/12/22	0	0.00	10	92.53	93.40	-10	3,668	-0.27%
2021/12/21	1	89.20	0	0.00	89.10	1	3,593	0.03%
2021/12/20	4	87.43	1	89.20	86.90	3	3,573	0.08%
2021/12/16	6	87.82	1	87.70	87.50	5	3,522	0.14%
2021/12/15	2	87.95	0	0.00	88.30	2	3,499	0.06%
2021/12/14	1	87.60	240	87.63	87.20	-239	3,468	-6.89%	大賣/鉅額交易
2021/12/13	4	90.35	0	0.00	91.00	4	3,422	0.12%
2021/12/10	5	93.44	1	95.30	91.50	4	3,420	0.12%
2021/12/09	6	95.72	58	95.34	94.20	-52	3,357	-1.55%
2021/12/08	2	99.35	21	99.83	98.80	-19	3,259	-0.58%
2021/12/07	15	101.33	16	100.00	99.70	-1	3,216	-0.03%
2021/12/06	12	103.50	3.4	106.02	103.00	8.6	3,132	0.27%
2021/12/03	99	103.24	9	102.61	105.00	90	2,971	3.03%
2021/12/02	9	105.72	4	102.50	101.00	5	2,841	0.18%
2021/12/01	235	103.81	31	104.13	103.00	204	2,660	7.67%	大買/鉅額交易
2021/11/30	17	94.16	2	99.20	98.10	15	2,197	0.68%
2021/11/29	9	91.66	1	91.70	91.30	8	1,933	0.41%
2021/11/26	1	95.00	11	94.45	93.00	-10	1,888	-0.53%
2021/11/25	1	96.00	11	97.11	97.00	-10	1,821	-0.55%
2021/11/24	40	98.27	9	96.86	97.00	31	1,756	1.77%
2021/11/23	2	94.05	4	96.90	93.50	-2	1,586	-0.13%
2021/11/22	3	95.40	0	0.00	95.70	3	1,465	0.20%
2021/11/19	24	89.63	25	90.52	92.00	-1	1,311	-0.08%
2021/11/18	0	0.00	4.2	82.68	85.30	-4.2	1,017	-0.41%
2021/11/16	0	0.00	1	77.10	77.40	-1	946	-0.11%
2021/11/08	0	0.00	1	73.00	73.00	-1	942	-0.11%
2021/11/05	1	73.30	0	0.00	73.30	1	985	0.10%
2021/11/03	0	0.00	0.2	73.60	74.00	-0.2	1,002	-0.02%
2021/11/01	0	0.00	5	75.30	75.20	-5	987	-0.51%
2021/10/29	1	72.10	0	0.00	71.70	1	973	0.10%
2021/10/21	0	0.00	0.1	71.00	70.60	-0.1	1,033	-0.01%
2021/10/14	5	69.20	0	0.00	69.20	5	1,235	0.40%
2021/10/13	3	70.00	0	0.00	69.60	3	1,416	0.21%
2021/10/08	4	76.55	0	0.00	77.10	4	1,596	0.25%
2021/10/07	0	0.00	1	78.30	80.20	-1	1,687	-0.06%
2021/10/06	0	0.00	1	74.20	74.00	-1	1,725	-0.06%
2021/10/05	2	69.50	0	0.00	70.50	2	1,716	0.12%
2021/10/01	1	67.80	0	0.00	68.10	1	1,752	0.06%
2021/09/13	0	0.00	1	83.60	82.50	-1	1,790	-0.06%
2021/09/10	2	82.30	1	82.70	83.60	1	1,815	0.06%
2021/09/03	0	0.00	7	84.04	84.20	-7	1,927	-0.36%
2021/09/01	0	0.00	2	85.25	87.50	-2	2,013	-0.10%
2021/08/19	1	76.80	0	0.00	74.00	1	2,226	0.04%
2021/08/17	10	79.50	0	0.00	79.00	10	2,264	0.44%
2021/08/16	1	80.10	0	0.00	79.90	1	2,284	0.04%
2021/08/13	1	82.20	0	0.00	82.20	1	2,315	0.04%
2021/08/12	0	0.00	2	85.15	84.00	-2	2,330	-0.09%
2021/08/11	4	82.30	11	83.27	82.50	-7	2,359	-0.30%
2021/08/09	9	88.53	0	0.00	88.50	9	2,387	0.38%
2021/08/06	1	90.50	0	0.00	90.60	1	2,412	0.04%
2021/08/05	1	91.00	0	0.00	91.50	1	2,480	0.04%
2021/08/04	3	92.00	0	0.00	91.30	3	2,554	0.12%
2021/08/02	3	92.83	0	0.00	92.00	3	2,619	0.11%
2021/07/30	2	94.55	2	95.30	93.00	0	2,667	0.00%
2021/07/29	1	93.30	4	93.68	93.50	-3	2,711	-0.11%
2021/07/27	2	96.40	0	0.00	94.50	2	2,816	0.07%
2021/07/26	1	98.00	0	0.00	98.00	1	2,840	0.04%
2021/07/21	2	106.00	0	0.00	106.00	2	2,844	0.07%
2021/07/19	0	0.00	2	109.50	109.50	-2	2,850	-0.07%
2021/07/16	0	0.00	2	107.50	107.50	-2	2,798	-0.07%
2021/07/15	1	100.00	1	99.70	97.80	0	2,827	0.00%
2021/07/14	8	100.25	7	104.71	101.50	1	2,897	0.03%
2021/07/13	0	0.00	4	98.53	100.50	-4	2,776	-0.14%
2021/07/12	1	91.20	0	0.00	91.50	1	2,743	0.04%
2021/07/09	1	91.30	0	0.00	90.40	1	2,809	0.04%
2021/07/08	0	0.00	1	93.40	92.80	-1	2,879	-0.03%
2021/07/07	1	87.30	0	0.00	86.10	1	2,880	0.03%
2021/07/05	1	89.10	0	0.00	88.50	1	3,040	0.03%
2021/06/28	1	88.10	0	0.00	88.00	1	3,869	0.03%
2021/06/25	1	89.20	0	0.00	89.20	1	3,896	0.03%
2021/06/11	1	92.10	0	0.00	91.70	1	4,145	0.02%
2021/05/28	1	90.30	0	0.00	89.10	1	4,974	0.02%
2021/05/25	0	0.00	2	93.30	93.50	-2	5,013	-0.04%
2021/05/20	0	0.00	12	83.20	80.60	-12	5,217	-0.23%
2021/05/19	1	81.90	0	0.00	83.80	1	5,456	0.02%
2021/05/17	6	72.83	6	75.73	74.40	0	5,612	0.00%
2021/05/13	21	72.64	6	81.30	81.50	15	5,897	0.25%
2021/05/12	8	81.14	3	81.63	79.40	5	5,836	0.09%
2021/05/11	10	88.34	15	88.35	88.20	-5	5,776	-0.09%
2021/05/10	0	0.00	1	97.90	97.90	-1	5,741	-0.02%
2021/05/07	5	100.68	0	0.00	102.00	5	5,737	0.09%
2021/05/06	1	98.70	19	98.76	98.40	-18	5,703	-0.32%
2021/05/05	1	99.10	5	102.84	99.90	-4	5,670	-0.07%
2021/05/04	11	100.59	29	101.48	101.50	-18	5,632	-0.32%
2021/05/03	8	112.75	9	111.50	111.50	-1	5,593	-0.02%
2021/04/29	2	117.25	1	121.00	120.50	1	5,597	0.02%
2021/04/28	2	118.75	0	0.00	118.50	2	5,589	0.04%
2021/04/27	2	119.00	1	119.50	118.50	1	5,605	0.02%
2021/04/23	0	0.00	20	121.00	124.00	-20	5,628	-0.36%
2021/04/22	31	131.10	15	123.10	123.00	16	5,613	0.29%
2021/04/21	3	132.33	13	133.27	133.50	-10	5,558	-0.18%
2021/04/20	0	0.00	13	129.85	130.50	-13	5,448	-0.24%
2021/04/16	17	122.79	0	0.00	121.50	17	5,522	0.31%
2021/04/15	8	119.13	3	124.00	125.00	5	5,592	0.09%
2021/04/14	2	116.50	22	114.64	116.00	-20	5,564	-0.36%
2021/04/13	0	0.00	18	126.06	120.00	-18	5,539	-0.32%
2021/04/12	5	128.70	3	129.33	124.50	2	5,574	0.04%
2021/04/09	5	130.70	20	129.10	128.50	-15	5,538	-0.27%
2021/04/08	31	134.23	39	134.86	136.50	-8	5,427	-0.15%
2021/04/07	6	125.08	16	122.53	127.50	-10	5,213	-0.19%
2021/04/06	31	121.50	15	122.30	118.50	16	5,096	0.31%
2021/04/01	9	120.61	7	122.71	118.50	2	5,014	0.04%
2021/03/31	0	0.00	54	120.67	123.50	-54	4,871	-1.11%
2021/03/30	0	0.00	12	113.08	112.50	-12	4,673	-0.26%
2021/03/29	0	0.00	9	113.61	110.50	-9	4,642	-0.19%
2021/03/26	0	0.00	2	109.75	109.50	-2	4,574	-0.04%
2021/03/25	5	107.50	1	109.50	106.50	4	4,530	0.09%
2021/03/23	4	103.75	1	105.50	103.00	3	4,449	0.07%
2021/03/22	3	105.00	0	0.00	104.50	3	4,425	0.07%
2021/03/19	5	105.30	0	0.00	106.50	5	4,403	0.11%
2021/03/18	6	104.08	0	0.00	105.00	6	4,363	0.14%
2021/03/17	2	102.00	2	103.50	104.50	0	4,317	0.00%
2021/03/16	2	100.50	2	103.00	101.50	0	4,270	0.00%
2021/03/15	16	102.16	25	103.56	101.00	-9	4,202	-0.21%
2021/03/12	32	108.80	7.9	110.01	108.00	24.1	4,058	0.59%
2021/03/11	0	0.00	7	115.43	116.00	-7	3,863	-0.18%
2021/03/10	26	111.13	8	111.38	105.50	18	3,656	0.49%
2021/03/09	4	106.50	0	0.00	108.50	4	3,345	0.12%
2021/03/08	3	111.00	1	116.00	111.00	2	3,316	0.06%
2021/03/04	8	109.00	8	107.38	109.00	0	3,270	0.00%
2021/03/03	3	103.50	4.5	103.44	107.00	-1.5	3,269	-0.05%
2021/03/02	0	0.00	3	110.67	106.00	-3	3,270	-0.09%
2021/02/26	1	109.50	0	0.00	112.00	1	3,245	0.03%
2021/02/25	0	0.00	19	108.95	108.50	-19	3,203	-0.59%
2021/02/24	1	102.50	4	108.00	105.00	-3	3,189	-0.09%
2021/02/23	15	108.50	0	0.00	112.50	15	3,132	0.48%
2021/02/22	8	108.50	7	108.93	113.00	1	3,107	0.03%
2021/02/19	0	0.00	5.1	103.36	103.00	-5.1	2,950	-0.17%
2021/02/17	0	0.00	4	93.05	94.70	-4	2,564	-0.16%
2021/02/05	225	85.60	21	86.03	86.10	204	2,517	8.10%	大買/鉅額交易
2021/02/04	9	78.69	3	79.27	80.80	6	2,348	0.26%
2021/02/01	1	73.50	0	0.00	73.00	1	2,305	0.04%
2021/01/29	1	77.50	1	78.50	76.90	0	2,315	0.00%
2021/01/28	1	78.00	11	78.25	77.50	-10	2,328	-0.43%
2021/01/26	0	0.00	13	77.69	77.10	-13	2,335	-0.56%
2021/01/25	4	79.63	10	79.15	80.40	-6	2,312	-0.26%
2021/01/22	13	80.73	3	79.77	81.00	10	2,284	0.44%
2021/01/21	21	78.17	2	78.30	78.00	19	2,249	0.84%
2021/01/20	2	77.70	5	78.08	76.00	-3	2,242	-0.13%
2021/01/19	6	82.20	16	79.28	81.00	-10	2,237	-0.45%
2021/01/18	10	79.60	59	77.02	79.80	-49	2,169	-2.26%
2021/01/14	5	80.30	0	0.00	80.10	5	2,122	0.24%
2021/01/12	5	77.20	22	76.76	76.50	-17	1,950	-0.87%
2021/01/11	1	78.00	0	0.00	77.80	1	1,871	0.05%
2021/01/08	1	75.90	0	0.00	75.90	1	1,773	0.06%
2021/01/07	21	72.33	7	73.80	73.20	14	1,668	0.84%
2021/01/06	0	0.00	10	70.30	71.00	-10	1,632	-0.61%
2021/01/05	39	73.39	0	0.00	72.80	39	1,582	2.46%
2021/01/04	20	68.68	0	0.00	69.20	20	1,534	1.30%
2020/12/30	0	0.00	1	65.50	65.70	-1	1,544	-0.06%
2020/12/28	7	67.90	0	0.00	66.40	7	1,577	0.44%
2020/12/25	3	67.80	8	67.24	67.70	-5	1,576	-0.32%
2020/12/24	9	65.49	0	0.00	66.60	9	1,544	0.58%
2020/12/23	0	0.00	2	60.70	62.20	-2	1,515	-0.13%
2020/12/22	0	0.00	1	62.60	61.10	-1	1,549	-0.06%
2020/12/17	0	0.00	1	64.70	63.30	-1	1,638	-0.06%
2020/12/08	1	66.20	0	0.00	65.60	1	1,805	0.06%
2020/12/07	0	0.00	1	65.00	65.20	-1	1,836	-0.05%
2020/11/19	0	0.00	1	73.50	72.20	-1	2,593	-0.04%
2020/11/16	1	71.00	1	70.80	70.50	0	2,842	0.00%
2020/11/13	0	0.00	7	72.13	71.40	-7	2,961	-0.24%
2020/11/12	4	71.20	1	73.30	72.60	3	3,064	0.10%
2020/10/27	1	73.60	0	0.00	73.20	1	4,725	0.02%
2020/10/19	1	78.70	0	0.00	79.10	1	5,301	0.02%
2020/10/16	0	0.00	2	79.80	78.50	-2	5,559	-0.04%
2020/10/13	1	81.60	0	0.00	81.60	1	5,963	0.02%
2020/10/12	2	82.40	0	0.00	82.00	2	6,012	0.03%
2020/10/06	0	0.00	1	84.50	84.60	-1	6,286	-0.02%
2020/09/25	1	82.50	0	0.00	78.60	1	6,757	0.01%
2020/09/24	2	83.95	2	82.40	82.00	0	6,745	0.00%
2020/09/23	4	85.70	0	0.00	86.20	4	6,811	0.06%
2020/09/21	2	87.50	0	0.00	86.60	2	6,810	0.03%
2020/09/15	5	82.68	0	0.00	81.10	5	6,693	0.07%
2020/09/09	1	85.00	0	0.00	88.80	1	6,632	0.02%
2020/09/07	0	0.00	2	88.90	88.00	-2	6,598	-0.03%
2020/09/03	3	96.30	3	95.77	91.50	0	6,609	0.00%
2020/09/02	0	0.00	6	92.10	92.30	-6	6,463	-0.09%
2020/08/31	7	92.26	1	91.40	92.60	6	6,441	0.09%
2020/08/28	1	90.50	0	0.00	90.00	1	6,398	0.02%
2020/08/27	1	90.70	11	90.78	91.00	-10	6,363	-0.16%
2020/08/26	1	95.50	1	94.10	90.70	0	6,368	0.00%
2020/08/25	13	88.44	9	89.60	90.30	4	6,208	0.06%
2020/08/24	17	84.56	7	84.64	86.50	10	6,137	0.16%
2020/08/21	2	84.40	8	82.75	84.00	-6	6,181	-0.10%
2020/08/20	1	89.70	0	0.00	79.20	1	6,418	0.02%
2020/08/19	14	90.60	72	89.80	87.80	-58	6,420	-0.90%
2020/08/18	60	88.13	5	89.50	88.30	55	6,298	0.87%
2020/08/17	1	88.40	7	87.50	90.10	-6	6,207	-0.10%
2020/08/14	0	0.00	8	85.81	85.40	-8	6,119	-0.13%
2020/08/13	15	88.65	18	88.49	85.50	-3	6,069	-0.05%
2020/08/12	7	85.73	3	86.23	86.80	4	5,730	0.07%
2020/08/11	1	81.80	7	81.39	82.50	-6	5,593	-0.11%
2020/08/10	0	0.00	18	86.11	86.40	-18	5,506	-0.33%
2020/08/07	38	86.07	48	84.32	86.50	-10	5,433	-0.18%
2020/08/06	5	82.44	15	84.65	82.50	-10	5,272	-0.19%
2020/08/05	27	84.04	7	81.34	83.50	20	5,052	0.40%
2020/08/04	0	0.00	2	77.30	78.00	-2	4,766	-0.04%
2020/08/03	1	78.90	1	77.20	77.20	0	4,866	0.00%
2020/07/31	13	77.09	0	0.00	77.00	13	4,933	0.26%
2020/07/30	20	73.40	4	73.65	74.50	16	4,915	0.33%
2020/07/29	5	71.98	0	0.00	73.30	5	4,955	0.10%
2020/07/28	0	0.00	4	74.15	71.50	-4	4,966	-0.08%
2020/07/27	0	0.00	6	77.55	75.40	-6	5,000	-0.12%
2020/07/24	13	75.42	14	76.30	74.90	-1	4,867	-0.02%
2020/07/23	2	76.80	1	75.10	77.60	1	4,965	0.02%
2020/07/22	42	78.41	49	78.14	77.60	-7	4,881	-0.14%
2020/07/21	47	76.46	13	75.62	77.00	34	4,628	0.73%
2020/07/16	12	71.18	10	70.98	71.30	2	4,378	0.05%
2020/07/15	2	71.00	2	74.00	70.60	0	4,352	0.00%
2020/07/10	2	67.50	13	67.97	66.70	-11	4,207	-0.26%
2020/07/08	0	0.00	4	71.65	72.20	-4	4,299	-0.09%
2020/07/07	0	0.00	5	70.30	72.20	-5	4,295	-0.12%
2020/07/06	1	69.20	1	70.10	70.40	0	4,208	0.00%
2020/07/01	2	63.10	0	0.00	64.40	2	4,143	0.05%
2020/06/19	0	0.00	1	61.20	61.60	-1	4,397	-0.02%
2020/06/11	0	0.00	50	60.69	59.80	-50	4,415	-1.13%
2020/06/08	1	65.30	0	0.00	65.30	1	4,390	0.02%
2020/06/04	1	65.70	0	0.00	65.20	1	4,362	0.02%
2020/05/27	12	69.27	12	68.63	67.60	0	4,271	0.00%
2020/05/26	0	0.00	2	66.85	67.20	-2	4,066	-0.05%
2020/05/14	0	0.00	15	62.30	61.50	-15	3,775	-0.40%
2020/05/11	0	0.00	1	65.60	65.60	-1	3,681	-0.03%
2020/05/08	22	69.56	27	67.86	66.90	-5	3,618	-0.14%
2020/05/07	31	66.52	17	67.39	68.50	14	3,480	0.40%
2020/05/06	3	64.57	6	64.43	63.60	-3	3,332	-0.09%
2020/05/05	0	0.00	4	65.00	64.30	-4	3,292	-0.12%
2020/05/04	2	63.35	6	63.67	63.60	-4	3,234	-0.12%
2020/04/30	14	64.66	9	64.80	64.70	5	3,185	0.16%
2020/04/29	17	62.29	32	62.53	62.00	-15	3,067	-0.49%
2020/04/28	26	60.77	9	61.06	61.00	17	2,958	0.57%
2020/04/24	0	0.00	0.3	54.20	54.20	-0.3	2,753	-0.01%
2020/04/23	0	0.00	12	53.62	54.60	-12	2,753	-0.44%
2020/04/22	0	0.00	6	53.33	53.50	-6	2,717	-0.22%
2020/04/21	8	52.19	7	51.70	52.80	1	2,683	0.04%
2020/04/20	19	56.19	3	56.00	55.80	16	2,588	0.62%
2020/04/17	2	57.55	1	58.70	55.80	1	2,571	0.04%
2020/04/16	2	59.15	0	0.00	59.70	2	2,489	0.08%
2020/04/15	2	58.25	0	0.00	58.20	2	2,439	0.08%
2020/04/14	20	59.00	21	57.48	60.00	-1	2,385	-0.04%
2020/04/13	26	57.55	28	57.36	56.50	-2	2,306	-0.09%
2020/04/10	1	54.10	0	0.00	55.90	1	2,201	0.05%
2020/04/09	2	55.10	0	0.00	55.80	2	2,171	0.09%
2020/03/31	9	46.82	9	45.85	46.90	0	1,972	0.00%
2020/03/27	0	0.00	2	44.60	44.00	-2	1,912	-0.10%
2020/03/26	31	41.50	2	42.35	43.30	29	1,835	1.58%
2020/03/17	10	36.31	0	0.00	35.60	10	1,800	0.56%
2020/03/16	0	0.00	10	37.05	36.40	-10	1,790	-0.56%
2020/03/13	1	36.70	0	0.00	37.95	1	1,771	0.06%
2020/03/11	2	45.20	0	0.00	44.50	2	1,725	0.12%
2020/03/10	10	46.05	0	0.00	47.75	10	1,714	0.58%
2020/03/06	0	0.00	10	50.72	50.40	-10	1,678	-0.60%
2020/02/26	4	57.20	0	0.00	61.00	4	1,588	0.25%
2020/01/16	0	0.00	3	68.50	68.50	-3	3,091	-0.10%
2019/12/18	0	0.00	5	68.70	67.90	-5	5,001	-0.10%
2019/12/09	0	0.00	1	69.20	68.40	-1	5,358	-0.02%
2019/11/29	6	68.35	5	69.00	67.00	1	5,902	0.02%
2019/11/28	0	0.00	1	65.90	67.00	-1	5,850	-0.02%
2019/11/20	12	65.72	16	67.03	65.50	-4	5,980	-0.07%
2019/11/19	10	70.40	13	70.22	69.50	-3	5,980	-0.05%
2019/11/15	0	0.00	1	71.50	72.90	-1	6,208	-0.02%
2019/11/14	9	71.51	8	71.39	71.30	1	6,279	0.02%
2019/11/13	26	73.93	28	74.44	71.60	-2	6,309	-0.03%
2019/11/12	7	73.79	6	70.33	76.30	1	5,966	0.02%
2019/11/11	0	0.00	10	70.10	69.40	-10	5,812	-0.17%
2019/11/08	0	0.00	1	68.30	71.80	-1	5,794	-0.02%
2019/11/06	10	72.10	2	71.50	71.00	8	5,755	0.14%
2019/11/05	8	71.80	0	0.00	71.00	8	5,742	0.14%
2019/11/01	1	67.00	1.5	68.87	70.40	-0.5	5,671	-0.01%
2019/10/29	21	66.68	20	65.83	67.90	1	5,573	0.02%
2019/10/28	0	0.00	2	69.00	67.90	-2	5,523	-0.04%
2019/10/25	0	0.00	2	70.05	69.30	-2	5,519	-0.04%
2019/10/24	2	70.10	3	70.17	70.00	-1	5,462	-0.02%
2019/10/23	1	70.70	5	71.96	70.60	-4	5,442	-0.07%
2019/10/22	35	69.91	25.1	69.67	71.70	9.9	5,363	0.19%
2019/10/21	13	69.99	15	70.08	69.80	-2	5,309	-0.04%
2019/10/18	28	72.71	20	73.32	72.20	8	5,239	0.15%
2019/10/17	6	71.68	5	71.90	72.50	1	5,170	0.02%
2019/10/16	19	71.37	22	71.29	73.20	-3	5,059	-0.06%
2019/10/15	33	69.85	23	70.20	71.30	10	4,887	0.20%
2019/10/09	6	58.42	6	59.00	59.00	0	4,675	0.00%
2019/10/08	6	60.32	3	60.37	59.70	3	4,651	0.06%
2019/10/07	164	63.58	24	63.85	60.50	140	4,646	3.01%	大買/鉅額交易
2019/10/04	28	59.66	28	60.01	60.30	0	4,391	0.00%
2019/10/03	25	54.52	10	54.40	57.90	15	4,220	0.36%
2019/10/02	9	54.24	1.2	54.17	54.20	7.8	4,071	0.19%
2019/10/01	3	53.37	9.1	53.58	53.80	-6.1	4,047	-0.15%
2019/09/27	10	52.24	13	51.02	52.60	-3	4,017	-0.07%
2019/09/26	1	52.60	1	52.00	52.10	0	3,990	0.00%
2019/09/24	2	53.10	1	52.80	52.80	1	4,039	0.02%
2019/09/23	1	52.60	1	52.40	52.10	0	4,010	0.00%
2019/09/20	12	52.30	13	52.03	52.30	-1	4,003	-0.02%
2019/09/19	0	0.00	100	50.70	51.40	-100	3,970	-2.52%
2019/09/18	1	51.00	2	51.30	52.00	-1	4,028	-0.02%
2019/09/17	4	52.28	23	53.46	50.30	-19	4,031	-0.47%
2019/09/16	3	55.53	3	55.23	55.40	0	4,010	0.00%
2019/09/12	6	55.93	13	55.41	55.10	-7	4,017	-0.17%
2019/09/11	6	56.60	4	55.55	55.60	2	3,935	0.05%
2019/09/10	5	54.70	11	55.35	54.20	-6	3,849	-0.16%
2019/09/09	18	55.78	9	56.26	56.50	9	3,764	0.24%
2019/09/06	34	52.64	7	53.47	54.80	27	3,642	0.74%
2019/09/05	75	49.49	2	49.78	51.80	73	3,431	2.13%
2019/09/03	6	46.77	7	46.49	46.90	-1	3,227	-0.03%
2019/09/02	0	0.00	5	45.75	46.20	-5	3,230	-0.15%
2019/08/30	0	0.00	5	46.20	46.35	-5	3,198	-0.16%
2019/08/29	5	47.09	0	0.00	47.05	5	3,158	0.16%
2019/08/26	0	0.00	5	46.73	45.50	-5	3,033	-0.16%
2019/08/23	10	50.70	15	49.82	48.20	-5	2,992	-0.17%
2019/08/22	25	49.35	19	49.72	49.70	6	2,932	0.20%
2019/08/21	4	47.26	1	46.70	47.55	3	2,797	0.11%
2019/08/20	32	49.69	31	49.76	46.55	1	2,726	0.04%
2019/08/19	2	46.75	1	47.75	47.75	1	2,468	0.04%
2019/08/16	1	43.60	4	43.86	43.45	-3	2,348	-0.13%
2019/08/14	6	42.56	0	0.00	41.90	6	2,263	0.27%
2019/08/13	0	0.00	2	42.00	41.50	-2	2,276	-0.09%
2019/08/07	3	40.77	2	39.10	40.45	1	2,263	0.04%
2019/08/06	3	35.67	3	37.50	38.00	0	2,234	0.00%
2019/07/25	2	43.80	2	44.70	43.70	0	2,023	0.00%
2019/07/23	0	0.00	2	45.30	44.80	-2	2,094	-0.10%
2019/07/19	2	42.40	0	0.00	41.80	2	2,264	0.09%
2019/07/17	3	42.73	0	0.00	41.30	3	2,464	0.12%
2019/07/16	10	44.88	2	44.20	43.85	8	2,531	0.32%
2019/07/15	12	43.28	0	0.00	44.20	12	2,655	0.45%
2019/07/12	0	0.00	17	41.54	41.80	-17	2,629	-0.65%
2019/07/11	16	40.74	0	0.00	40.85	16	2,606	0.61%
2019/07/10	1	38.25	4	38.25	38.85	-3	2,544	-0.12%
2019/07/09	1	37.65	1	37.90	37.40	0	2,544	0.00%
2019/07/02	3	36.93	2	37.43	36.85	1	2,551	0.04%
2019/07/01	1	37.10	2	37.53	36.90	-1	2,558	-0.04%
2019/06/28	1	36.10	0	0.00	35.70	1	2,597	0.04%
2019/06/26	2	36.75	1	36.80	37.00	1	2,912	0.03%
2019/06/24	1	36.45	3	36.95	37.30	-2	2,901	-0.07%
2019/06/21	2	35.95	8	36.55	35.55	-6	2,888	-0.21%
2019/06/20	0	0.00	2	34.35	34.75	-2	2,792	-0.07%
2019/06/14	1	32.30	1	32.70	32.05	0	2,918	0.00%
2019/06/13	0	0.00	2	32.20	32.25	-2	2,964	-0.07%
2019/06/11	2	32.85	3	33.28	32.80	-1	3,008	-0.03%
2019/06/10	0	0.00	1	33.00	33.05	-1	2,997	-0.03%
2019/06/05	1	31.80	1	32.25	31.50	0	3,008	0.00%
2019/06/03	1	31.75	0	0.00	31.15	1	3,030	0.03%
2019/05/31	1	32.60	2	32.68	32.20	-1	3,082	-0.03%
2019/05/28	1	30.25	1	30.50	31.50	0	3,082	0.00%
2019/05/22	2	33.78	1	34.60	32.95	1	3,130	0.03%
2019/05/20	11	30.62	11	31.05	33.10	0	3,162	0.00%
2019/05/16	2	35.70	2	35.85	35.15	0	3,149	0.00%
2019/05/15	2	36.60	2	37.20	36.65	0	3,143	0.00%
2019/05/10	0	0.00	1	32.40	32.50	-1	3,163	-0.03%
2019/05/09	1	32.50	0	0.00	32.50	1	3,148	0.03%
2019/05/06	0	0.00	1	37.05	37.05	-1	3,147	-0.03%
2019/04/29	7	38.47	12	40.00	36.15	-5	3,133	-0.16%
2019/04/26	18	39.74	18	40.24	40.15	0	2,992	0.00%
2019/04/25	20	42.30	12	42.18	40.50	8	2,833	0.28%
2019/04/24	4	45.56	13	46.42	44.70	-9	2,682	-0.34%
2019/04/23	55	46.43	39	46.39	45.35	16	2,588	0.62%
2019/04/22	31	50.69	22	51.29	49.20	9	2,485	0.36%
2019/04/19	15	55.59	10	57.44	54.20	5	2,378	0.21%
2019/04/17	0	0.00	4	60.73	60.60	-4	2,236	-0.18%
2019/04/15	0	0.00	0.3	58.80	58.80	-0.3	2,311	-0.01%
2019/04/10	0	0.00	1	53.00	53.90	-1	2,249	-0.04%
2019/04/08	2	55.60	0	0.00	55.60	2	2,254	0.09%
2019/04/03	3	53.80	0	0.00	55.50	3	2,286	0.13%
2019/04/02	3	54.37	0	0.00	55.80	3	2,310	0.13%
2019/04/01	11	53.22	18	53.87	56.50	-7	2,319	-0.30%
2019/03/21	0	0.00	2	36.65	36.90	-2	1,757	-0.11%
2019/03/19	2	35.30	1	35.65	35.95	1	1,694	0.06%
2019/03/18	1	33.80	0	0.00	34.55	1	1,625	0.06%
2019/02/26	0	0.00	2	31.45	30.95	-2	1,345	-0.15%
2019/02/21	0	0.00	6	29.98	30.00	-6	1,253	-0.48%
2019/02/12	2	30.70	0	0.00	30.00	2	1,047	0.19%
2019/01/18	0	0.00	10	28.52	27.90	-10	892	-1.12%
2019/01/14	0	0.00	1	30.50	28.60	-1	846	-0.12%
2019/01/10	1	30.00	0	0.00	30.20	1	780	0.13%
2019/01/08	3	29.45	3	29.70	29.95	0	671	0.00%
2018/12/28	0	0.00	3	28.10	27.70	-3	457	-0.66%
2018/12/26	10	29.54	0	0.00	29.40	10	401	2.49%
2018/12/22	3	25.45	0	0.00	27.40	3	195	1.53%
2018/12/04	0	0.00	22	22.35	22.40	-22	97	-22.49%
2018/08/10	0	0.00	15	21.55	22.00	-15	58	-25.69%
2018/08/03	0	0.00	10	22.00	22.30	-10	58	-17.17%