力致 (3483)-群益金鼎-東門券商分點個股進出

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
154.5
漲跌
▲4.0
漲幅
+2.66%
成交量
1,411張
產業
上櫃電腦及週邊類股
378人加入追蹤

立即追蹤
本地時間:13:30

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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	0.1	154.50	0	0.00	154.50	0.1	1,515	0.01%
2024/11/20	0.6	149.58	0.3	149.50	150.50	0.3	1,534	0.02%
2024/11/19	0.1	145.75	0	0.00	147.00	0.1	1,547	0.01%
2024/11/18	1.4	142.36	1	143.00	142.00	0.4	1,566	0.03%
2024/11/15	0	148.36	0	0.00	147.00	0	1,569	0.00%
2024/11/14	0	153.00	0	0.00	148.00	0	1,592	0.00%
2024/11/13	0	149.50	0	0.00	150.00	0	1,608	0.00%
2024/11/12	0	150.00	0	0.00	150.50	0	1,622	0.00%
2024/11/08	1	156.00	2	155.25	153.00	-1	1,663	-0.06%
2024/11/07	2	151.50	1	152.00	153.50	1	1,686	0.06%
2024/11/06	2.1	159.48	0	0.00	158.50	2.1	1,669	0.12%
2024/11/05	0	153.50	0	0.00	154.50	0	1,692	0.00%
2024/11/04	1	153.00	0	0.00	151.50	1	1,788	0.06%
2024/11/01	1	152.00	1	155.00	154.50	0	1,810	0.00%
2024/10/30	1	157.00	0	0.00	155.00	1	1,834	0.05%
2024/10/29	2	153.75	1	154.00	154.50	1	1,843	0.05%
2024/10/28	1	160.00	0	0.00	160.00	1	1,842	0.05%
2024/10/25	0.1	163.50	0	0.00	163.50	0.1	1,860	0.00%
2024/10/24	0.1	165.83	0	0.00	162.50	0.1	1,891	0.00%
2024/10/23	0.1	169.33	0	0.00	169.00	0.1	1,884	0.00%
2024/10/22	0.1	168.63	0	0.00	168.00	0.1	1,907	0.01%
2024/10/21	0.1	171.00	0	0.00	171.00	0.1	1,983	0.00%
2024/10/18	0.2	172.00	1	169.00	169.50	-0.9	2,011	-0.04%
2024/10/17	0.2	172.00	0	0.00	172.50	0.2	2,018	0.01%
2024/10/16	1.1	172.93	7	172.00	172.50	-6	2,036	-0.29%
2024/10/15	0.1	171.00	3.1	173.50	172.00	-3	2,025	-0.15%
2024/10/14	3	169.83	1.6	170.56	167.00	1.4	1,986	0.07%
2024/10/11	0.1	162.00	0	0.00	160.50	0.1	1,969	0.00%
2024/10/09	3.7	162.27	1	161.50	160.00	2.7	2,019	0.13%
2024/10/08	0.1	167.50	0	0.00	167.50	0.1	2,036	0.00%
2024/10/07	5	171.00	1	171.00	170.00	4	2,089	0.19%
2024/10/04	1.2	168.24	0	0.00	169.50	1.2	2,156	0.05%
2024/10/01	0.6	171.72	0	0.00	168.50	0.6	2,195	0.03%
2024/09/30	3.2	171.47	1	169.50	169.50	2.2	2,275	0.09%
2024/09/27	2	174.75	2	175.50	175.00	0	2,318	0.00%
2024/09/26	7	175.21	7	174.93	177.50	0	2,284	0.00%
2024/09/11	1	163.50	1	162.50	162.50	0	4,120	0.00%
2024/09/04	0	160.00	0	0.00	157.50	0	4,463	0.00%
2024/09/02	1	168.50	1	169.00	167.50	0	4,707	0.00%
2024/08/30	1	173.00	6	175.25	172.50	-5	4,923	-0.10%
2024/08/28	6	174.08	1	175.00	169.00	5	5,143	0.10%
2024/08/27	1	169.50	1	172.00	173.00	0	5,276	0.00%
2024/08/26	1	170.50	1	171.00	170.00	0	5,514	0.00%
2024/08/15	1	161.00	1	161.00	160.00	0	7,308	0.00%
2024/08/14	1.2	154.33	1	153.50	153.50	0.2	7,536	0.00%
2024/08/13	0	151.50	5	151.00	151.00	-5	7,683	-0.06%
2024/08/09	0	0.00	2	148.75	146.50	-2	7,717	-0.03%
2024/08/07	1	146.50	0	0.00	145.00	1	7,829	0.01%
2024/08/06	5	130.50	1	132.00	138.50	4	7,832	0.05%
2024/08/05	1	146.00	0	0.00	144.50	1	7,788	0.01%
2024/08/02	2.7	165.63	1	163.50	160.50	1.7	7,830	0.02%
2024/08/01	0	0.00	1	169.50	171.00	-1	7,835	-0.01%
2024/07/30	8	162.81	0	0.00	165.50	8	7,897	0.10%
2024/07/29	2	164.25	4	162.63	161.00	-2	7,967	-0.03%
2024/07/26	4	167.75	5	166.50	170.00	-1	8,112	-0.01%
2024/07/22	1	178.00	1.2	171.83	171.50	-0.2	8,309	0.00%
2024/07/18	0	0.00	11	187.91	188.00	-11	8,253	-0.13%
2024/07/16	0	0.00	1	189.50	187.50	-1	8,218	-0.01%
2024/07/15	5	189.10	0	0.00	187.50	5	8,239	0.06%
2024/07/11	1	194.50	1	193.00	192.00	0	8,228	0.00%
2024/07/09	3	191.00	0.1	186.33	191.00	2.9	8,164	0.04%
2024/07/08	1	188.00	1	187.50	188.00	0	8,102	0.00%
2024/07/05	1	196.50	0	0.00	195.00	1	8,035	0.01%
2024/07/04	2.2	192.09	0.1	192.50	198.00	2.1	7,984	0.03%
2024/07/02	0	0.00	5.1	194.56	197.00	-5.1	7,843	-0.06%
2024/07/01	0	0.00	1	199.50	199.50	-1	7,759	-0.01%
2024/06/28	5	206.00	2	204.00	202.00	3	7,686	0.04%
2024/06/27	10	209.45	3.3	206.45	204.00	6.7	7,543	0.09%
2024/06/26	6	207.17	4.1	209.88	206.50	1.9	7,360	0.03%
2024/06/25	4	210.00	3.5	209.01	209.00	0.5	7,220	0.01%
2024/06/24	2	219.25	1.1	210.50	212.00	0.9	7,025	0.01%
2024/06/21	11.1	221.92	2	226.75	228.50	9.1	6,833	0.13%
2024/06/20	1	207.00	2	211.00	213.00	-1	6,444	-0.02%
2024/06/19	0	0.00	1.1	192.24	194.00	-1.1	6,184	-0.02%
2024/06/18	1.3	198.73	1	194.00	194.00	0.3	6,127	0.00%
2024/06/13	0	0.00	2	191.50	197.50	-2	5,974	-0.03%
2024/06/12	0	187.00	0	0.00	186.50	0	5,898	0.00%
2024/06/11	2	189.50	2	186.00	186.00	0	5,934	0.00%
2024/06/06	0	0.00	3	193.67	196.00	-3	5,849	-0.05%
2024/06/05	3	186.50	2	200.75	187.50	1	5,747	0.02%
2024/06/04	0.5	207.50	0	0.00	205.00	0.5	5,605	0.01%
2024/06/03	1.1	205.77	2	207.50	208.00	-0.9	5,581	-0.02%
2024/05/31	2.2	204.98	6	209.16	207.00	-3.8	5,713	-0.07%
2024/05/30	6	204.57	2	203.75	203.50	4	5,595	0.07%
2024/05/29	0	203.14	5.2	201.72	198.00	-5.1	5,389	-0.10%
2024/05/28	2	190.25	1	188.50	188.50	1	4,973	0.02%
2024/05/27	0.1	188.70	1	188.50	187.00	-0.9	4,878	-0.02%
2024/05/24	2	187.50	1.5	183.00	188.50	0.5	4,800	0.01%
2024/05/23	4	190.99	4	190.75	186.00	0	4,666	0.00%
2024/05/22	14.1	187.25	3.3	183.75	187.50	10.8	4,434	0.24%
2024/05/21	2	178.50	7.1	178.13	179.50	-5.1	4,132	-0.12%
2024/05/20	11	172.16	8	173.38	174.00	3	3,948	0.08%
2024/05/17	3.4	169.14	7	167.79	170.00	-3.6	3,739	-0.10%
2024/05/15	0	0.00	0	163.50	162.00	0	3,779	0.00%
2024/05/14	5	162.50	0	0.00	163.00	5	3,969	0.13%
2024/05/13	0	166.82	5	167.50	164.00	-5	4,260	-0.12%
2024/05/09	1	162.00	1.1	164.00	162.00	-0.1	4,418	0.00%
2024/05/06	1	164.00	1	160.00	158.00	0	4,500	0.00%
2024/05/02	2	163.00	0	0.00	163.00	2	4,535	0.04%
2024/04/30	2	160.00	0.1	165.00	166.50	2	4,657	0.04%
2024/04/29	0	0.00	1.1	160.41	160.00	-1.1	4,554	-0.02%
2024/04/26	0.1	154.00	13.1	156.49	154.00	-13	4,509	-0.29%
2024/04/24	13.2	144.03	0	0.00	147.50	13.2	4,483	0.29%
2024/04/19	0.1	133.50	0.1	137.00	140.50	0	4,527	0.00%
2024/04/12	0.1	149.50	0	0.00	148.00	0.1	4,521	0.00%
2024/04/11	0	0.00	3	146.00	146.00	-3	4,536	-0.07%
2024/04/09	0.1	149.00	0	0.00	149.00	0.1	4,649	0.00%
2024/04/03	0	0.00	1.1	153.00	152.50	-1.1	4,757	-0.02%
2024/04/02	2.1	149.02	2	149.50	150.00	0.1	4,921	0.00%
2024/03/29	1	153.50	0	0.00	153.00	1	5,043	0.02%
2024/03/27	0	0.00	2	157.50	158.00	-2	5,105	-0.04%
2024/03/26	1.1	159.90	0.1	159.77	157.50	1	5,105	0.02%
2024/03/25	3	160.85	5	162.30	161.00	-2	5,076	-0.04%
2024/03/21	0.1	153.00	2	152.00	153.00	-2	5,037	-0.04%
2024/03/20	7	149.50	1	149.50	149.50	6	5,019	0.12%
2024/03/19	0.5	149.00	1.1	148.05	147.50	-0.6	5,005	-0.01%
2024/03/18	1	146.50	0.1	148.50	147.00	1	4,999	0.02%
2024/03/15	1	146.00	18	145.58	146.00	-17	4,996	-0.34%
2024/03/14	8.1	146.44	2	145.50	145.00	6.1	5,034	0.12%
2024/03/13	9	152.28	0	0.00	151.50	9	4,992	0.18%
2024/03/12	9	158.44	0	0.00	158.50	9	4,989	0.18%
2024/03/11	0	157.50	1	154.02	154.50	-1	4,970	-0.02%
2024/03/07	2.1	164.26	2	169.25	164.00	0.1	4,979	0.00%
2024/03/06	6	173.42	4	176.63	168.00	2	4,946	0.04%
2024/03/04	0	0.00	1.1	172.02	169.00	-1.1	4,744	-0.02%
2024/03/01	2	173.50	3	171.17	170.50	-1	4,736	-0.02%
2024/02/29	3	167.83	1	171.00	171.50	2	4,729	0.04%
2024/02/27	2.2	167.15	1.3	166.65	167.00	0.9	4,754	0.02%
2024/02/26	0	0.00	1	165.50	164.50	-1	5,015	-0.02%
2024/02/23	3	166.00	0	0.00	165.00	3	5,335	0.06%
2024/02/22	1.1	166.10	7	169.71	170.00	-6	5,731	-0.10%
2024/02/21	0.3	173.50	0	0.00	169.50	0.3	5,855	0.00%
2024/02/20	1	171.00	4	168.25	171.50	-3	5,895	-0.05%
2024/02/19	4.1	172.27	0	0.00	170.50	4.1	5,869	0.07%
2024/02/16	2	177.75	3	175.67	176.00	-1	5,848	-0.02%
2024/02/15	1	171.50	8	179.94	182.50	-7	5,754	-0.12%
2024/02/05	21	176.55	18	170.72	166.00	3	5,645	0.05%
2024/02/02	7	170.93	23	172.24	172.00	-16	5,433	-0.29%
2024/01/31	0	0.00	1	162.50	163.00	-1	5,470	-0.02%
2024/01/30	5	165.20	12	165.04	165.00	-7	5,479	-0.13%
2024/01/29	0	0.00	0.1	157.50	161.50	-0.1	5,422	0.00%
2024/01/26	5	157.00	0	0.00	156.50	5	5,442	0.09%
2024/01/24	1	168.50	45	166.02	165.00	-44	5,440	-0.81%
2024/01/23	1	161.50	12	163.58	161.50	-11	5,266	-0.21%
2024/01/22	0	0.00	4	162.75	163.50	-4	5,216	-0.08%
2024/01/19	2	157.00	1	156.50	156.00	1	5,153	0.02%
2024/01/18	2	158.75	0	0.00	159.50	2	5,124	0.04%
2024/01/15	0	0.00	5	154.50	157.50	-5	5,209	-0.10%
2024/01/10	0	0.00	10	154.50	151.50	-10	5,321	-0.19%
2024/01/08	1.1	152.07	11	158.00	152.50	-10	5,686	-0.17%
2024/01/05	0	0.00	1	157.50	157.00	-1	5,926	-0.02%
2024/01/03	41	163.00	0	0.00	163.50	41	6,308	0.65%
2024/01/02	1	163.00	5	162.40	162.00	-4	6,414	-0.06%
2023/12/29	40	162.50	7	161.93	162.50	33	6,419	0.51%
2023/12/28	6	162.25	1	160.50	160.50	5	6,370	0.08%
2023/12/27	1	161.50	39	161.94	159.00	-38	6,234	-0.61%
2023/12/22	3	152.50	4	156.63	152.00	-1	6,234	-0.02%
2023/12/20	55	152.94	1	153.50	152.00	54	6,256	0.86%
2023/12/18	4	149.25	0	0.00	149.50	4	6,320	0.06%
2023/12/14	0	0.00	1	150.50	151.50	-1	6,347	-0.02%
2023/12/13	2	149.25	2	150.50	148.50	0	6,343	0.00%
2023/12/12	1	150.50	2	150.50	149.00	-1	6,376	-0.02%
2023/12/11	2	150.25	1	149.00	150.50	1	6,421	0.02%
2023/12/07	1	153.00	1	153.00	152.50	0	6,428	0.00%
2023/12/06	1	160.50	0	0.00	159.00	1	6,474	0.02%
2023/12/05	2	158.25	0	0.00	158.00	2	6,813	0.03%
2023/12/04	2	160.25	12	159.17	158.50	-10	6,836	-0.15%
2023/12/01	12	165.00	1	164.50	165.50	11	6,804	0.16%
2023/11/23	3	168.50	5.3	165.76	162.50	-2.3	6,816	-0.03%
2023/11/22	8	169.63	5	172.70	176.00	3	6,667	0.04%
2023/11/21	9.1	163.93	3	164.33	167.00	6.1	6,469	0.09%
2023/11/20	2	150.50	13	152.50	155.00	-11	6,280	-0.18%
2023/11/17	6	146.42	6	149.00	146.50	0	6,331	0.00%
2023/11/16	0	0.00	2	147.00	146.00	-2	6,503	-0.03%
2023/11/14	3	144.33	0	0.00	145.00	3	7,084	0.04%
2023/11/13	1	145.00	0	0.00	145.00	1	7,386	0.01%
2023/11/10	8	142.69	12	144.42	143.00	-4	7,681	-0.05%
2023/11/09	2	156.75	5	152.60	151.50	-3	7,907	-0.04%
2023/11/06	3	149.67	2	146.00	146.00	1	9,352	0.01%
2023/11/03	0	0.00	3	148.50	147.00	-3	9,663	-0.03%
2023/11/02	9	140.50	3	142.00	146.00	6	9,627	0.06%
2023/10/31	3	136.33	3	135.33	132.00	0	9,595	0.00%
2023/10/27	2	138.00	1	141.50	136.50	1	9,593	0.01%
2023/10/26	3	139.67	2	141.00	138.50	1	9,606	0.01%
2023/10/25	0	0.00	1	138.00	143.00	-1	9,617	-0.01%
2023/10/24	2	133.75	2	136.25	138.00	0	9,593	0.00%
2023/10/20	1	141.50	0	0.00	143.50	1	9,546	0.01%
2023/10/19	1	142.50	0	0.00	145.50	1	9,627	0.01%
2023/10/18	2	146.50	2	146.50	147.00	0	9,612	0.00%
2023/10/17	2	146.25	0	0.00	148.50	2	9,610	0.02%
2023/10/16	4	156.75	6	155.42	153.50	-2	9,779	-0.02%
2023/10/13	7	155.36	7	155.07	153.00	0	10,092	0.00%
2023/10/12	10	151.95	19	149.50	154.00	-9	9,938	-0.09%
2023/10/11	4	144.75	78	145.56	144.00	-74	9,730	-0.76%
2023/10/06	8	143.63	9	143.78	141.00	-1	9,612	-0.01%
2023/10/05	12	139.17	13	140.38	139.50	-1	9,489	-0.01%
2023/10/03	0	0.00	1.1	139.92	135.00	-1.1	9,490	-0.01%
2023/10/02	1	140.00	0	0.00	139.00	1	9,503	0.01%
2023/09/27	0	132.50	0	0.00	134.50	0	9,522	0.00%
2023/09/26	61	133.90	0	0.00	130.50	61	9,589	0.64%
2023/09/25	0	133.50	0	0.00	134.00	0	9,676	0.00%
2023/09/22	0	127.50	0	0.00	132.00	0	9,805	0.00%
2023/09/21	1	123.47	0	0.00	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	1	131.50	0	0.00	131.50	1	9,769	0.01%
2023/09/18	1	137.00	0	0.00	135.50	1	9,837	0.01%
2023/09/14	1	135.50	3	139.50	139.50	-2	10,040	-0.02%
2023/09/13	1	133.50	1	131.50	133.00	0	9,987	0.00%
2023/09/12	2	135.25	2	135.75	135.00	0	9,979	0.00%
2023/09/11	21	136.45	15	137.47	133.50	6	10,056	0.06%
2023/09/08	20	146.15	13	147.58	142.00	7	9,998	0.07%
2023/09/07	1	138.50	2	139.75	142.50	-1	9,677	-0.01%
2023/09/06	5	143.40	1	143.00	142.50	4	9,656	0.04%
2023/09/05	6	143.67	4	142.50	143.50	2	9,646	0.02%
2023/09/01	1	132.50	0	0.00	132.50	1	9,721	0.01%
2023/08/30	0	0.00	1	136.50	135.00	-1	9,962	-0.01%
2023/08/29	5	133.50	0	0.00	134.00	5	9,925	0.05%
2023/08/28	1	135.50	12	133.46	133.00	-11	9,872	-0.11%
2023/08/25	2	141.25	4	140.25	140.00	-2	9,703	-0.02%
2023/08/24	11	143.77	4	147.00	140.00	7	9,554	0.07%
2023/08/23	8	147.13	3	146.17	144.00	5	9,286	0.05%
2023/08/22	3	151.17	8	150.75	150.50	-5	9,063	-0.06%
2023/08/21	19	148.32	38	150.78	152.00	-19	8,852	-0.21%
2023/08/18	15	145.07	6	148.00	143.00	9	8,423	0.11%
2023/08/17	22	147.14	32	145.80	146.00	-10	8,180	-0.12%
2023/08/16	8	142.44	5	143.00	145.00	3	7,821	0.04%
2023/08/15	21	135.79	16	137.03	136.00	5	7,426	0.07%
2023/08/14	6	134.33	10	137.90	132.50	-4	7,093	-0.06%
2023/08/11	26	150.25	6	157.08	146.50	20	6,715	0.30%
2023/08/10	35	155.50	21	159.07	162.50	14	6,461	0.22%
2023/08/09	6	154.08	3	154.17	158.00	3	5,326	0.06%
2023/08/02	0	0.00	140	135.93	131.50	-140	5,406	-2.59%	大賣/鉅額交易
2023/07/27	1	147.00	1	150.00	149.50	0	5,415	0.00%
2023/07/25	0	0.00	30	148.33	147.50	-30	5,327	-0.56%
2023/07/24	0	0.00	1	160.00	158.00	-1	5,275	-0.02%
2023/07/21	0	0.00	6	148.11	151.50	-6	5,155	-0.12%
2023/07/20	0	0.00	4	137.13	138.00	-4	5,098	-0.08%
2023/07/19	75	133.89	16	137.25	133.00	59	5,039	1.17%
2023/07/18	11	117.64	100	119.71	126.50	-89	4,709	-1.89%
2023/07/17	100	120.00	3	120.00	120.00	97	4,198	2.31%
2023/07/12	6	91.57	1	91.80	90.90	5	3,998	0.13%
2023/07/11	2	89.60	0	0.00	90.50	2	3,940	0.05%
2023/07/07	13	89.79	6	87.57	87.50	7	3,883	0.18%
2023/07/06	0	0.00	2.2	90.18	90.00	-2.2	3,837	-0.06%
2023/07/05	10	90.80	0	0.00	93.00	10	3,774	0.26%
2023/07/04	4	91.70	1	91.70	91.00	3	3,712	0.08%
2023/07/03	63	92.65	5.1	92.16	91.10	58	3,614	1.60%
2023/06/30	0.2	88.30	2	89.80	88.30	-1.8	3,438	-0.05%
2023/06/29	21	83.47	0	0.00	83.60	21	3,408	0.62%
2023/06/28	0	0.00	4	82.18	82.20	-4	3,432	-0.12%
2023/06/27	0.1	85.00	1	82.90	80.80	-1	3,425	-0.03%
2023/06/21	1	84.90	6.1	86.17	88.30	-5.1	3,312	-0.15%
2023/06/19	1	80.70	1	80.00	79.70	0	3,215	0.00%
2023/06/16	1	80.50	0	0.00	80.30	1	3,199	0.03%
2023/06/15	7	83.99	6	84.58	83.50	1	3,147	0.03%
2023/06/14	1	81.80	1	82.80	82.20	0	3,022	0.00%
2023/06/13	1	82.10	2	81.25	81.10	-1	2,972	-0.03%
2023/06/12	0	0.00	11	81.37	80.60	-11	2,919	-0.38%
2023/06/09	11.3	80.33	2	80.65	80.20	9.3	2,873	0.32%
2023/06/08	0.3	82.70	0	0.00	81.50	0.3	2,795	0.01%
2023/06/07	10	83.12	9	82.49	83.80	1	2,707	0.04%
2023/06/06	2	76.75	6.1	77.72	77.50	-4.1	2,512	-0.16%
2023/06/05	3.1	77.65	19	77.85	78.40	-15.9	2,373	-0.67%
2023/06/02	1	72.40	2	72.40	72.20	-1	2,201	-0.05%
2023/06/01	2.1	71.50	0	0.00	71.60	2.1	2,181	0.09%
2023/05/30	1	73.10	0	0.00	73.20	1	2,165	0.05%
2023/05/29	1	73.50	1	73.30	73.50	0	2,155	0.00%
2023/05/26	1	73.60	0	0.00	72.70	1	2,141	0.05%
2023/05/25	1	75.30	7.1	75.31	75.00	-6.1	2,093	-0.29%
2023/05/23	0	0.00	5	72.50	72.30	-5	1,996	-0.25%
2023/05/22	1	72.60	0	0.00	72.70	1	1,997	0.05%
2023/05/19	3	72.40	0	0.00	71.80	3	2,004	0.15%
2023/05/16	1	72.70	5	72.24	72.50	-4	2,033	-0.20%
2023/05/15	5	70.90	1	71.40	70.00	4	1,994	0.20%
2023/05/12	4	71.48	2	72.00	72.30	2	1,982	0.10%
2023/05/11	7	74.56	0	0.00	73.60	7	1,944	0.36%
2023/05/10	1	77.40	0	0.00	77.00	1	1,880	0.05%
2023/05/09	18	78.79	1	79.20	79.10	17	1,782	0.95%
2023/05/08	2	74.50	8	74.90	77.30	-6	1,391	-0.43%
2023/05/05	0	0.00	1	72.50	70.30	-1	1,294	-0.08%
2023/05/04	0	0.00	1	70.10	69.80	-1	1,263	-0.08%
2023/05/03	0	0.00	1	69.80	68.90	-1	1,273	-0.08%
2023/04/26	0	0.00	0.1	67.00	67.40	-0.1	1,264	0.00%
2023/04/25	0.1	65.20	0	0.00	65.60	0.1	1,255	0.00%
2023/04/24	1	68.70	0	0.00	67.90	1	1,245	0.08%
2023/04/21	1	67.80	0	0.00	68.00	1	1,234	0.08%
2023/04/19	1	74.20	1	74.20	72.60	0	1,177	0.00%
2023/04/18	0.1	71.60	0	0.00	70.40	0.1	1,131	0.00%
2023/04/17	0	0.00	3.1	72.25	72.30	-3.1	1,121	-0.28%
2023/04/14	0.1	70.50	0	0.00	70.30	0.1	1,106	0.00%
2023/04/13	2	71.10	0	0.00	70.60	2	1,100	0.18%
2023/04/10	2	70.90	3	72.27	71.60	-1	1,054	-0.09%
2023/04/06	0	0.00	1	71.10	71.10	-1	1,018	-0.10%
2023/03/31	5	71.82	2	71.70	71.70	3	1,008	0.30%
2023/03/30	2	73.60	0	0.00	72.60	2	984	0.20%
2023/03/29	2	70.30	6	71.20	71.50	-4	859	-0.47%
2023/03/28	4	70.20	0	0.00	69.20	4	805	0.50%
2023/03/27	6	71.22	6.1	72.10	70.10	-0.1	779	-0.01%
2023/03/24	1	69.30	0	0.00	70.00	1	711	0.14%
2023/03/23	2	69.90	2	70.60	71.00	0	686	0.00%
2023/03/22	1	64.00	0	0.00	68.80	1	548	0.18%
2023/03/21	0.1	63.00	0	0.00	62.60	0.1	493	0.01%
2023/03/13	0	61.80	0	0.00	62.70	0	535	0.00%
2023/03/08	0.1	63.80	0	0.00	64.00	0.1	569	0.01%
2023/03/03	1	63.20	0	0.00	62.60	1	554	0.18%
2023/03/01	0	62.80	0	0.00	62.10	0	547	0.00%
2023/02/23	0	0.00	0.1	62.90	63.20	-0.1	547	-0.01%
2023/02/22	0	62.70	0	0.00	62.80	0	551	0.00%
2023/02/21	0	63.90	1	64.10	63.80	-1	563	-0.17%
2023/02/20	0	64.05	0	0.00	64.20	0	574	0.01%
2023/02/17	0	0.00	1	64.90	64.40	-1	569	-0.18%
2023/02/16	12	64.12	2	64.00	64.30	10	554	1.80%
2023/02/14	2	61.60	0	0.00	60.80	2	509	0.39%
2023/02/09	0	0.00	4	61.60	61.70	-4	493	-0.81%
2023/02/06	0	0.00	2	59.10	59.20	-2	478	-0.42%
2023/02/03	0	0.00	1	59.80	59.40	-1	473	-0.21%
2023/02/02	4	58.78	3.1	59.70	58.80	0.9	462	0.19%
2023/02/01	3.1	58.48	3	56.87	59.60	0.1	439	0.02%
2023/01/11	0	0.00	1	54.30	54.30	-1	411	-0.24%
2023/01/09	1	54.00	0	0.00	53.60	1	414	0.24%
2022/12/05	9	59.51	9	59.32	59.40	0	399	0.00%
2022/12/02	8	58.48	9	57.82	58.30	-1	376	-0.27%
2022/12/01	1	58.10	0	0.00	57.50	1	357	0.28%
2022/11/21	0	0.00	1	53.40	53.40	-1	320	-0.31%
2022/11/18	0	0.00	2	55.00	53.80	-2	317	-0.63%
2022/11/17	7	54.49	6	55.23	54.40	1	311	0.32%
2022/11/08	1	49.00	0	0.00	47.60	1	253	0.39%
2022/11/04	0	0.00	1	47.45	47.45	-1	259	-0.38%
2022/11/03	0	0.00	3	47.00	47.55	-3	260	-1.15%
2022/10/21	1	45.40	0	0.00	44.40	1	253	0.39%
2022/10/20	2	45.30	0	0.00	45.75	2	250	0.80%
2022/10/17	0	0.00	3	45.80	45.80	-3	264	-1.13%
2022/09/26	0	0.00	1	52.20	49.70	-1	288	-0.35%
2022/08/29	3	61.20	0	0.00	60.90	3	369	0.81%
2022/08/26	1	62.60	0	0.00	63.00	1	368	0.27%
2022/08/22	0	0.00	5	61.90	61.90	-5	383	-1.30%
2022/08/15	1	61.40	3	61.60	62.00	-2	399	-0.50%
2022/08/12	3	60.27	0	0.00	60.50	3	408	0.73%
2022/08/11	3	58.40	0	0.00	59.60	3	408	0.73%
2022/07/29	1	58.20	0	0.00	58.30	1	433	0.23%
2022/06/16	0	0.00	2	71.75	71.10	-2	905	-0.22%
2022/06/01	0	0.00	1	73.30	73.50	-1	948	-0.11%
2022/05/31	2	72.70	0	0.00	72.50	2	947	0.21%
2022/05/25	1	72.50	1	70.90	70.80	0	950	0.00%
2022/05/20	1	71.90	1	73.30	73.20	0	985	0.00%
2022/05/18	2	71.85	1	72.30	72.20	1	988	0.10%
2022/05/03	0	0.00	4	72.30	71.80	-4	1,116	-0.36%
2022/04/27	3	70.23	0	0.00	73.00	3	1,153	0.26%
2022/04/26	2	74.20	0	0.00	74.20	2	1,147	0.17%
2022/04/25	0	0.00	5	74.80	74.90	-5	1,157	-0.43%
2022/04/19	0	0.00	4	80.60	79.00	-4	1,198	-0.33%
2022/04/18	5	79.48	1	79.20	78.70	4	1,219	0.33%
2022/04/13	2	83.70	0	0.00	83.40	2	1,257	0.16%
2022/04/12	2	81.90	0	0.00	83.40	2	1,263	0.16%
2022/04/11	3	85.63	1	85.50	83.10	2	1,252	0.16%
2022/04/08	3	87.30	28	86.77	87.30	-25	1,213	-2.06%
2022/04/07	9	87.20	9	88.30	86.40	0	1,193	0.00%
2022/04/06	2	87.50	3	88.70	88.90	-1	1,156	-0.09%
2022/04/01	0	0.00	8	88.38	89.30	-8	1,112	-0.72%
2022/03/31	1	83.60	4	85.83	86.50	-3	1,038	-0.29%
2022/03/30	2	83.10	1	83.70	82.90	1	1,003	0.10%
2022/03/22	1	78.00	0	0.00	78.20	1	1,205	0.08%
2022/03/17	1	76.40	1	76.20	76.30	0	1,319	0.00%
2022/03/16	1	73.90	0	0.00	74.30	1	1,379	0.07%
2022/03/15	0	0.00	0	74.20	74.30	0	1,485	0.00%
2022/03/11	1	75.50	1	75.90	75.70	0	1,624	0.00%
2022/03/09	1	74.90	0	0.00	75.00	1	1,908	0.05%
2022/03/07	1	76.70	0	0.00	75.80	1	2,543	0.04%
2022/03/03	1	81.10	0	0.00	80.60	1	2,871	0.03%
2022/03/02	1	80.30	0	0.00	80.70	1	2,940	0.03%
2022/02/24	5	79.46	1	80.60	79.20	4	3,294	0.12%
2022/02/22	1	83.20	1	82.20	81.70	0	3,734	0.00%
2022/02/17	1	84.10	2	85.00	84.20	-1	3,812	-0.03%
2022/02/14	4	81.35	0	0.00	81.00	4	3,816	0.10%
2022/02/11	1	82.60	0	0.00	82.60	1	3,817	0.03%
2022/02/10	4	84.13	0	0.00	83.30	4	3,824	0.10%
2022/02/09	0	0.00	1	85.90	85.40	-1	3,792	-0.03%
2022/02/08	2	84.35	0	0.00	84.80	2	3,783	0.05%
2022/02/07	0	0.00	6	84.33	84.80	-6	3,768	-0.16%
2022/01/25	2	79.00	0	0.00	78.00	2	3,756	0.05%
2022/01/21	3	81.83	2	81.20	80.30	1	3,760	0.03%
2022/01/20	3	83.13	2	82.25	82.20	1	3,755	0.03%
2022/01/18	5	83.76	1	83.00	82.50	4	3,753	0.11%
2022/01/14	4	78.50	3	78.37	78.50	1	3,729	0.03%
2022/01/13	1	79.20	0	0.00	81.20	1	3,713	0.03%
2022/01/12	2	81.25	0	0.00	80.20	2	3,699	0.05%
2022/01/11	1	81.70	2	82.25	82.00	-1	3,687	-0.03%
2022/01/07	1	86.20	0	0.00	86.70	1	3,650	0.03%
2022/01/06	1	87.80	0	0.00	88.40	1	3,630	0.03%
2022/01/05	4	88.65	0	0.00	88.40	4	3,644	0.11%
2022/01/04	2	90.70	0	0.00	90.00	2	3,652	0.05%
2022/01/03	1	91.10	0	0.00	90.60	1	3,699	0.03%
2021/12/28	1	90.30	0	0.00	90.20	1	3,751	0.03%
2021/12/27	1	90.70	5	91.00	90.70	-4	3,778	-0.11%
2021/12/24	13	91.50	0	0.00	90.70	13	3,779	0.34%
2021/12/23	5	94.30	0	0.00	92.60	5	3,750	0.13%
2021/12/22	1	93.50	10	92.97	93.40	-9	3,668	-0.25%
2021/12/21	2	89.10	0	0.00	89.10	2	3,593	0.06%
2021/12/20	5	87.00	0	0.00	86.90	5	3,573	0.14%
2021/12/14	0	0.00	4	87.48	87.20	-4	3,468	-0.12%
2021/12/13	1	91.40	1	92.00	91.00	0	3,422	0.00%
2021/12/10	6	92.78	1	96.00	91.50	5	3,420	0.15%
2021/12/09	4	95.78	3	95.50	94.20	1	3,357	0.03%
2021/12/08	0.2	100.00	1	99.50	98.80	-0.9	3,259	-0.03%
2021/12/07	7	101.49	6.3	99.54	99.70	0.7	3,216	0.02%
2021/12/06	4.3	105.18	3	103.00	103.00	1.3	3,132	0.04%
2021/12/03	9	100.94	6	104.75	105.00	3	2,971	0.10%
2021/12/02	13	103.54	13	103.55	101.00	0	2,841	0.00%
2021/12/01	39.3	102.19	45	103.60	103.00	-5.7	2,660	-0.22%
2021/11/30	8	98.59	10	95.62	98.10	-2	2,197	-0.09%
2021/11/29	3	87.90	1	91.50	91.30	2	1,933	0.10%
2021/11/26	4	93.95	0	0.00	93.00	4	1,888	0.21%
2021/11/25	2	94.95	3	95.00	97.00	-1	1,821	-0.05%
2021/11/24	7	98.19	7	98.24	97.00	0	1,756	0.00%
2021/11/23	1	94.30	3	94.90	93.50	-2	1,586	-0.13%
2021/11/22	2	94.50	4.3	95.05	95.70	-2.3	1,465	-0.15%
2021/11/19	9	90.04	24	90.36	92.00	-15	1,311	-1.14%
2021/11/18	0	0.00	6	85.30	85.30	-6	1,017	-0.59%
2021/11/17	3	77.93	2	78.50	77.60	1	939	0.11%
2021/11/16	5	77.00	0	0.00	77.40	5	946	0.53%
2021/11/09	1	74.80	0	0.00	74.90	1	939	0.11%
2021/11/04	1	74.20	0	0.00	73.30	1	991	0.10%
2021/11/02	1	75.20	0	75.50	73.80	1	1,006	0.10%
2021/11/01	0	75.50	0	0.00	75.20	0	987	0.00%
2021/10/28	6	72.20	0	0.00	72.00	6	981	0.61%
2021/10/26	1	71.10	0.2	76.90	70.30	0.8	974	0.08%
2021/10/22	1	70.90	0	0.00	70.70	1	1,003	0.10%
2021/10/18	1	72.50	0	0.00	69.70	1	1,130	0.09%
2021/10/12	1	75.30	0	0.00	72.90	1	1,581	0.06%
2021/10/08	1	77.70	1	76.70	77.10	0	1,596	0.00%
2021/10/07	9	79.04	10	76.39	80.20	-1	1,687	-0.06%
2021/10/06	1	72.60	1	73.30	74.00	0	1,725	0.00%
2021/10/05	1	70.70	1	71.40	70.50	0	1,716	0.00%
2021/09/24	1	73.50	0	0.00	73.00	1	1,771	0.06%
2021/09/02	3	85.33	2	86.70	85.30	1	1,977	0.05%
2021/09/01	1	84.60	0	0.00	87.50	1	2,013	0.05%
2021/08/30	0	0.00	5	80.30	81.50	-5	2,018	-0.25%
2021/08/23	5	77.80	0	0.00	77.60	5	2,200	0.23%
2021/08/18	1	73.60	1	75.30	78.80	0	2,251	0.00%
2021/08/13	0	0.00	1	82.40	82.20	-1	2,315	-0.04%
2021/08/12	1	83.80	1	84.90	84.00	0	2,330	0.00%
2021/08/11	1	84.80	1	83.00	82.50	0	2,359	0.00%
2021/08/09	1	89.70	0	0.00	88.50	1	2,387	0.04%
2021/08/06	1	90.70	0	0.00	90.60	1	2,412	0.04%
2021/08/05	0	0.00	1	91.90	91.50	-1	2,480	-0.04%
2021/08/04	1	91.40	0	0.00	91.30	1	2,554	0.04%
2021/07/30	1	95.10	0	0.00	93.00	1	2,667	0.04%
2021/07/22	4	104.50	4	106.38	104.50	0	2,823	0.00%
2021/07/21	2	106.50	2	106.25	106.00	0	2,844	0.00%
2021/07/20	2	106.75	1	103.50	104.50	1	2,851	0.04%
2021/07/19	5	105.30	10	106.15	109.50	-5	2,850	-0.18%
2021/07/16	2	103.30	3.2	105.33	107.50	-1.2	2,798	-0.04%
2021/07/15	2	99.15	0	0.00	97.80	2	2,827	0.07%
2021/07/14	1	104.00	2	101.25	101.50	-1	2,897	-0.03%
2021/07/13	0	0.00	4	100.10	100.50	-4	2,776	-0.14%
2021/07/09	1	90.20	0	0.00	90.40	1	2,809	0.04%
2021/07/08	8	90.00	9.5	92.86	92.80	-1.5	2,879	-0.05%
2021/07/02	1	88.00	0	0.00	87.80	1	3,248	0.03%
2021/07/01	0.5	88.58	0	0.00	88.00	0.5	3,366	0.02%
2021/06/30	1	89.50	0	0.00	88.80	1	3,461	0.03%
2021/06/29	1	88.30	0	0.00	88.30	1	3,637	0.03%
2021/06/23	1	89.60	1	90.00	89.60	0	4,010	0.00%
2021/06/18	2	95.30	0	0.00	94.40	2	4,072	0.05%
2021/06/15	0	0.00	2	92.00	92.70	-2	4,098	-0.05%
2021/06/11	0	0.00	0	91.80	91.70	0	4,145	0.00%
2021/06/09	2	92.45	2	91.25	89.00	0	4,316	0.00%
2021/06/08	0	0.00	1	89.20	88.70	-1	4,495	-0.02%
2021/06/07	1	88.60	0	0.00	88.60	1	4,724	0.02%
2021/06/02	7	94.94	2	93.50	92.40	5	5,037	0.10%
2021/05/28	0.1	89.70	1	89.80	89.10	-0.9	4,974	-0.02%
2021/05/25	1	93.60	0	0.00	93.50	1	5,013	0.02%
2021/05/12	0	0.00	1	83.10	79.40	-1	5,836	-0.02%
2021/05/07	1	102.00	0	0.00	102.00	1	5,737	0.02%
2021/04/29	1	118.50	1	119.50	120.50	0	5,597	0.00%
2021/04/28	1.1	119.33	1	120.50	118.50	0.1	5,589	0.00%
2021/04/26	3	126.67	3.1	126.67	123.00	-0.1	5,649	0.00%
2021/04/21	7.1	132.01	6	132.17	133.50	1.1	5,558	0.02%
2021/04/20	1	128.00	18.2	124.13	130.50	-17.2	5,448	-0.32%
2021/04/19	2	119.00	0	0.00	119.00	2	5,428	0.04%
2021/04/16	10	122.50	0	0.00	121.50	10	5,522	0.18%
2021/04/15	5	120.00	0	0.00	125.00	5	5,592	0.09%
2021/04/12	0	0.00	2	128.75	124.50	-2	5,574	-0.04%
2021/04/09	3	131.33	2	133.25	128.50	1	5,538	0.02%
2021/04/08	6	135.50	6	133.42	136.50	0	5,427	0.00%
2021/04/07	2	124.00	19	123.39	127.50	-17	5,213	-0.33%
2021/04/06	20	119.10	1	120.50	118.50	19	5,096	0.37%
2021/04/01	1	120.45	2	122.50	118.50	-1	5,014	-0.02%
2021/03/31	1	116.00	4	119.88	123.50	-3	4,871	-0.06%
2021/03/29	1	115.00	1	113.50	110.50	0	4,642	0.00%
2021/03/26	1	109.00	11	109.91	109.50	-10	4,574	-0.22%
2021/03/25	13	106.65	12	108.96	106.50	1	4,530	0.02%
2021/03/24	1	104.50	0	0.00	103.00	1	4,451	0.02%
2021/03/23	4	102.75	1	102.50	103.00	3	4,449	0.07%
2021/03/22	5	104.50	0	0.00	104.50	5	4,425	0.11%
2021/03/19	0	0.00	1	106.00	106.50	-1	4,403	-0.02%
2021/03/18	0	0.00	30	105.50	105.00	-30	4,363	-0.69%
2021/03/17	7	101.50	0	0.00	104.50	7	4,317	0.16%
2021/03/16	3	101.50	8	102.56	101.50	-5	4,270	-0.12%
2021/03/15	19.2	101.54	5	101.50	101.00	14.2	4,202	0.34%
2021/03/12	17	106.65	3	109.00	108.00	14	4,058	0.34%
2021/03/11	5	109.40	6	111.83	116.00	-1	3,863	-0.03%
2021/03/10	13	115.58	113	118.44	105.50	-100	3,656	-2.73%	大賣/
2021/03/09	1	106.00	0	0.00	108.50	1	3,345	0.03%
2021/03/08	2	112.00	2	111.00	111.00	0	3,316	0.00%
2021/03/03	1	107.00	0	0.00	107.00	1	3,269	0.03%
2021/02/26	0	0.00	1	105.00	112.00	-1	3,245	-0.03%
2021/02/22	103	112.35	2	110.50	113.00	101	3,107	3.25%	大買/鉅額交易
2021/02/19	1	103.50	1	107.50	103.00	0	2,950	0.00%
2021/02/18	2	99.70	0	0.00	104.00	2	2,701	0.07%
2021/02/17	0	0.00	2	91.50	94.70	-2	2,564	-0.08%
2021/02/05	2	85.85	1	87.70	86.10	1	2,517	0.04%
2021/01/25	0	0.00	1	79.50	80.40	-1	2,312	-0.04%
2021/01/22	2	80.85	1.2	80.92	81.00	0.8	2,284	0.04%
2021/01/21	1	78.00	1	77.80	78.00	0	2,249	0.00%
2021/01/20	0	0.00	2	78.80	76.00	-2	2,242	-0.09%
2021/01/19	1	81.50	0	0.00	81.00	1	2,237	0.04%
2021/01/18	1	76.00	0	0.00	79.80	1	2,169	0.05%
2021/01/15	0	0.00	1	80.40	78.00	-1	2,147	-0.05%
2021/01/14	1	80.40	3	79.33	80.10	-2	2,122	-0.09%
2021/01/13	3	78.90	0.7	79.50	80.50	2.3	2,050	0.11%
2021/01/12	0.1	76.50	1	76.50	76.50	-0.9	1,950	-0.05%
2021/01/11	1.1	78.52	0	0.00	77.80	1.1	1,871	0.06%
2021/01/08	15	76.01	16	76.38	75.90	-1	1,773	-0.06%
2021/01/06	9	71.98	9	71.44	71.00	0	1,632	0.00%
2021/01/05	1	74.10	18	71.54	72.80	-17	1,582	-1.07%
2020/12/28	0	0.00	2	67.80	66.40	-2	1,577	-0.13%
2020/12/25	4	67.48	8	67.36	67.70	-4	1,576	-0.25%
2020/12/24	3	66.07	1	66.30	66.60	2	1,544	0.13%
2020/12/23	1	61.80	0	0.00	62.20	1	1,515	0.07%
2020/12/14	0	0.00	1	64.50	65.10	-1	1,763	-0.06%
2020/12/11	1	66.50	0	0.00	65.10	1	1,771	0.06%
2020/12/10	0	0.00	6	67.03	66.80	-6	1,775	-0.34%
2020/12/09	1	67.10	6	66.87	68.00	-5	1,783	-0.28%
2020/12/08	1	66.00	0	0.00	65.60	1	1,805	0.06%
2020/12/07	11	63.70	0	0.00	65.20	11	1,836	0.60%
2020/12/04	1	67.60	0	0.00	66.20	1	1,845	0.05%
2020/12/01	5	68.50	0	0.00	68.30	5	1,952	0.26%
2020/11/30	2	68.90	0.4	68.50	68.50	1.6	2,108	0.08%
2020/11/27	0	0.00	1.4	68.14	68.50	-1.4	2,158	-0.06%
2020/11/25	0	0.00	4	70.90	69.80	-4	2,208	-0.18%
2020/11/18	0	0.00	2	72.20	72.60	-2	2,633	-0.08%
2020/11/17	1	70.50	0	0.00	69.90	1	2,670	0.04%
2020/11/13	0	0.00	1	72.20	71.40	-1	2,961	-0.03%
2020/11/12	30	72.89	30.5	72.66	72.60	-0.5	3,064	-0.02%
2020/11/10	1	72.20	0	0.00	71.00	1	3,151	0.03%
2020/11/06	0	0.00	0.2	72.10	70.30	-0.2	3,626	-0.01%
2020/10/29	2	71.20	5	69.40	71.80	-3	4,606	-0.07%
2020/10/28	1	73.00	1	73.60	72.10	0	4,669	0.00%
2020/10/23	1	76.70	1	77.00	77.40	0	4,754	0.00%
2020/10/16	0	0.00	0.6	78.50	78.50	-0.6	5,559	-0.01%
2020/10/13	2	82.40	4	80.98	81.60	-2	5,963	-0.03%
2020/10/12	2	82.30	4	83.00	82.00	-2	6,012	-0.03%
2020/10/06	5	84.14	5	84.50	84.60	0	6,286	0.00%
2020/10/05	0	0.00	2	82.00	82.50	-2	6,345	-0.03%
2020/09/30	2	79.00	0	0.00	79.20	2	6,391	0.03%
2020/09/29	0	0.00	1	80.30	79.80	-1	6,440	-0.02%
2020/09/25	9	79.83	10	78.81	78.60	-1	6,757	-0.01%
2020/09/23	8	85.75	8	86.75	86.20	0	6,811	0.00%
2020/09/22	12	85.43	4	86.50	84.70	8	6,825	0.12%
2020/09/21	18	86.91	19	86.67	86.60	-1	6,810	-0.01%
2020/09/18	4	85.28	5	84.60	85.50	-1	6,766	-0.01%
2020/09/17	0	0.00	2	84.00	82.80	-2	6,736	-0.03%
2020/09/14	2	80.25	4	81.20	81.40	-2	6,695	-0.03%
2020/09/11	4	82.40	2	81.00	80.20	2	6,689	0.03%
2020/09/10	6	89.53	0	0.00	88.40	6	6,660	0.09%
2020/09/09	6	88.70	6	86.80	88.80	0	6,632	0.00%
2020/09/07	6	90.53	55	92.26	88.00	-49	6,598	-0.74%
2020/09/04	0	0.00	2	89.15	91.00	-2	6,575	-0.03%
2020/09/03	6	93.45	53	93.92	91.50	-47	6,609	-0.71%
2020/09/02	1	92.00	5	93.30	92.30	-4	6,463	-0.06%
2020/08/31	5	91.12	30	91.08	92.60	-25	6,441	-0.39%
2020/08/28	3	91.57	0	0.00	90.00	3	6,398	0.05%
2020/08/27	0	0.00	2	89.90	91.00	-2	6,363	-0.03%
2020/08/26	3	93.33	1	92.40	90.70	2	6,368	0.03%
2020/08/24	0	0.00	2	85.20	86.50	-2	6,137	-0.03%
2020/08/21	2	83.10	3	81.97	84.00	-1	6,181	-0.02%
2020/08/20	2	80.00	80	80.71	79.20	-78	6,418	-1.22%
2020/08/19	9	90.04	59	89.25	87.80	-50	6,420	-0.78%
2020/08/18	2	86.50	34	88.06	88.30	-32	6,298	-0.51%
2020/08/13	111	90.82	13	87.72	85.50	98	6,069	1.61%	大買/
2020/08/12	207	86.94	4	82.00	86.80	203	5,730	3.54%	大買/鉅額交易
2020/08/11	4	81.48	0	0.00	82.50	4	5,593	0.07%
2020/08/10	0	0.00	1	87.80	86.40	-1	5,506	-0.02%
2020/08/07	1	87.70	1	86.00	86.50	0	5,433	0.00%
2020/08/06	18	84.72	15	84.33	82.50	3	5,272	0.06%
2020/08/05	10	84.47	14	80.84	83.50	-4	5,052	-0.08%
2020/08/04	0	0.00	5	77.20	78.00	-5	4,766	-0.10%
2020/08/03	0	0.00	2	77.60	77.20	-2	4,866	-0.04%
2020/07/31	3	75.23	2	74.90	77.00	1	4,933	0.02%
2020/07/30	0	0.00	3	73.43	74.50	-3	4,915	-0.06%
2020/07/28	6	72.28	2	72.10	71.50	4	4,966	0.08%
2020/07/27	9	76.91	13	78.69	75.40	-4	5,000	-0.08%
2020/07/24	11	76.21	7	76.80	74.90	4	4,867	0.08%
2020/07/23	15	75.72	12	76.73	77.60	3	4,965	0.06%
2020/07/22	2	77.90	1	77.30	77.60	1	4,881	0.02%
2020/07/21	8	74.63	9	74.73	77.00	-1	4,628	-0.02%
2020/07/20	3	69.37	1	70.20	70.00	2	4,298	0.05%
2020/07/17	1	70.60	0	0.00	69.70	1	4,305	0.02%
2020/07/16	1	69.60	1	71.00	71.30	0	4,378	0.00%
2020/07/15	2	73.35	2	74.40	70.60	0	4,352	0.00%
2020/07/14	1	69.60	4	70.33	70.90	-3	4,200	-0.07%
2020/07/13	1	69.10	2	67.90	69.80	-1	4,194	-0.02%
2020/07/10	10	68.48	6	68.12	66.70	4	4,207	0.10%
2020/07/09	2	72.20	8	72.98	71.40	-6	4,240	-0.14%
2020/07/08	7	72.16	0	0.00	72.20	7	4,299	0.16%
2020/07/07	2	71.90	6	71.48	72.20	-4	4,295	-0.09%
2020/07/06	4	70.63	0	0.00	70.40	4	4,208	0.10%
2020/07/03	1	65.60	0	0.00	65.60	1	4,143	0.02%
2020/07/02	4	66.80	8	66.60	65.00	-4	4,194	-0.10%
2020/07/01	2	64.50	2	64.65	64.40	0	4,143	0.00%
2020/06/30	1	61.10	0	0.00	61.10	1	4,123	0.02%
2020/06/29	0	0.00	1	58.30	58.80	-1	4,185	-0.02%
2020/06/10	7	61.86	7	61.59	62.40	0	4,405	0.00%
2020/06/08	1	65.70	0	0.00	65.30	1	4,390	0.02%
2020/06/05	1	65.60	1.1	67.10	67.30	-0.1	4,368	0.00%
2020/06/03	1	66.10	0	0.00	66.20	1	4,372	0.02%
2020/06/02	4	68.25	4	67.15	66.00	0	4,372	0.00%
2020/06/01	0	0.00	1	66.80	66.40	-1	4,353	-0.02%
2020/05/28	2	68.80	1.3	66.60	66.60	0.7	4,328	0.02%
2020/05/27	6	68.62	11	69.75	67.60	-5	4,271	-0.12%
2020/05/26	6	66.57	23.3	63.59	67.20	-17.3	4,066	-0.43%
2020/05/25	10	61.30	0	0.00	61.10	10	3,956	0.25%
2020/05/22	10	63.18	0	0.00	61.70	10	3,945	0.25%
2020/05/21	1	64.50	0	0.00	64.90	1	3,911	0.03%
2020/05/14	2	63.70	2	65.90	61.50	0	3,775	0.00%
2020/05/13	0	0.00	1	64.90	65.10	-1	3,711	-0.03%
2020/05/12	1	65.30	1	65.60	65.40	0	3,719	0.00%
2020/05/11	0	0.00	53	65.82	65.60	-53	3,681	-1.44%
2020/05/08	3	68.20	0	0.00	66.90	3	3,618	0.08%
2020/05/06	1.3	64.28	0	0.00	63.60	1.3	3,332	0.04%
2020/05/05	50	64.16	0	0.00	64.30	50	3,292	1.52%
2020/04/30	3	64.70	3	64.47	64.70	0	3,185	0.00%
2020/04/29	13	61.63	15.1	62.56	62.00	-2.1	3,067	-0.07%
2020/04/28	3	60.80	8	60.50	61.00	-5	2,958	-0.17%
2020/04/27	0	0.00	1	54.80	56.60	-1	2,789	-0.04%
2020/04/24	0	0.00	24	54.33	54.20	-24	2,753	-0.87%
2020/04/23	5	54.82	2	55.00	54.60	3	2,753	0.11%
2020/04/21	3	52.33	7	51.53	52.80	-4	2,683	-0.15%
2020/04/20	1	56.00	0	0.00	55.80	1	2,588	0.04%
2020/04/17	17.1	58.02	0	0.00	55.80	17.1	2,571	0.66%
2020/04/16	0	0.00	1	58.80	59.70	-1	2,489	-0.04%
2020/04/15	6	59.60	4	58.73	58.20	2	2,439	0.08%
2020/04/14	0	0.00	2	59.65	60.00	-2	2,385	-0.08%
2020/04/13	0	0.00	4	58.53	56.50	-4	2,306	-0.17%
2020/04/10	0	0.00	4	54.93	55.90	-4	2,201	-0.18%
2020/04/08	0	0.00	52	54.00	56.00	-52	2,142	-2.43%
2020/04/07	2	49.40	0	0.00	51.40	2	2,035	0.10%
2020/03/31	50.1	45.90	0	0.00	46.90	50.1	1,972	2.54%
2020/03/30	0.1	44.70	0	0.00	44.70	0.1	1,935	0.01%
2020/03/27	24	45.00	0	0.00	44.00	24	1,912	1.26%
2020/03/26	2	41.68	2	42.50	43.30	0	1,835	0.00%
2020/03/24	0	0.00	4	34.94	35.85	-4	1,729	-0.23%
2020/03/20	2	34.50	0	0.00	34.40	2	1,776	0.11%
2020/03/19	1	31.55	0	0.00	31.50	1	1,830	0.05%
2020/03/18	1	36.30	0	0.00	35.00	1	1,817	0.06%
2020/03/09	0	0.00	1	48.05	47.20	-1	1,697	-0.06%
2020/03/05	7	53.61	6	53.50	52.80	1	1,678	0.06%
2020/03/02	6	53.85	0	0.00	52.40	6	1,703	0.35%
2020/02/27	6	61.60	12	61.58	55.70	-6	1,676	-0.36%
2020/02/26	6	57.88	4	58.43	61.00	2	1,588	0.13%
2020/02/14	1	58.10	0	0.00	58.60	1	2,300	0.04%
2020/02/13	3	59.90	3	60.00	57.50	0	2,475	0.00%
2020/02/11	0	0.00	1	56.40	56.20	-1	2,579	-0.04%
2020/02/10	1	55.90	0	0.00	55.80	1	2,627	0.04%
2020/02/04	0.1	58.50	0	0.00	58.80	0.1	2,886	0.00%
2020/01/30	1	61.90	0	0.00	61.20	1	2,972	0.03%
2020/01/06	1	68.40	0	0.00	68.20	1	4,181	0.02%
2020/01/02	1	71.10	1	71.30	71.30	0	4,338	0.00%
2019/12/26	1	70.20	0	0.00	70.00	1	4,967	0.02%
2019/12/24	0	0.00	2	67.60	68.00	-2	4,950	-0.04%
2019/12/23	1	68.00	0	0.00	67.10	1	4,952	0.02%
2019/12/19	1	67.90	0	0.00	67.90	1	4,986	0.02%
2019/12/17	1	70.30	2	70.80	69.30	-1	5,055	-0.02%
2019/12/16	1	70.00	0	0.00	69.10	1	5,045	0.02%
2019/12/10	0	0.00	1	68.20	67.90	-1	5,279	-0.02%
2019/12/03	1	67.00	0	0.00	67.00	1	5,912	0.02%
2019/12/02	0	0.00	0.2	68.00	67.90	-0.2	5,915	0.00%
2019/11/29	1	70.00	1	68.00	67.00	0	5,902	0.00%
2019/11/19	1	69.50	0	0.00	69.50	1	5,980	0.02%
2019/11/13	5	75.36	5	76.84	71.60	0	6,309	0.00%
2019/11/12	0	0.00	2	71.00	76.30	-2	5,966	-0.03%
2019/11/11	0	0.00	6	69.70	69.40	-6	5,812	-0.10%
2019/11/08	6	69.05	2	70.90	71.80	4	5,794	0.07%
2019/11/07	0	0.00	1	69.00	68.40	-1	5,753	-0.02%
2019/11/06	5	71.74	8	71.83	71.00	-3	5,755	-0.05%
2019/11/05	2	70.90	2	71.55	71.00	0	5,742	0.00%
2019/11/04	3	70.37	8	71.15	70.70	-5	5,714	-0.09%
2019/11/01	1	70.40	8	70.01	70.40	-7	5,671	-0.12%
2019/10/30	3	67.50	1	68.60	67.40	2	5,579	0.04%
2019/10/29	3	67.90	0	0.00	67.90	3	5,573	0.05%
2019/10/28	3	68.30	0	0.00	67.90	3	5,523	0.05%
2019/10/25	7	70.07	1	71.40	69.30	6	5,519	0.11%
2019/10/24	2	70.05	7	70.80	70.00	-5	5,462	-0.09%
2019/10/23	6	71.33	0	0.00	70.60	6	5,442	0.11%
2019/10/22	1	72.60	2	69.95	71.70	-1	5,363	-0.02%
2019/10/21	1	69.80	0	0.00	69.80	1	5,309	0.02%
2019/10/18	0	0.00	2	73.00	72.20	-2	5,239	-0.04%
2019/10/17	4	71.70	2	71.90	72.50	2	5,170	0.04%
2019/10/16	9	72.11	9	71.18	73.20	0	5,059	0.00%
2019/10/15	2	68.75	5	70.30	71.30	-3	4,887	-0.06%
2019/10/08	2	60.20	2	61.00	59.70	0	4,651	0.00%
2019/10/07	1	62.90	1	63.70	60.50	0	4,646	0.00%
2019/10/04	7	59.56	0	0.00	60.30	7	4,391	0.16%
2019/10/03	6	56.93	7	56.33	57.90	-1	4,220	-0.02%
2019/10/02	2	54.45	0	0.00	54.20	2	4,071	0.05%
2019/10/01	0	0.00	1	53.70	53.80	-1	4,047	-0.02%
2019/09/27	2	51.20	2	51.70	52.60	0	4,017	0.00%
2019/09/24	1	53.30	1	53.80	52.80	0	4,039	0.00%
2019/09/20	1	52.50	2	52.40	52.30	-1	4,003	-0.02%
2019/09/19	1	51.20	0	0.00	51.40	1	3,970	0.03%
2019/09/18	2	51.35	4	51.75	52.00	-2	4,028	-0.05%
2019/09/17	7	51.71	3	52.20	50.30	4	4,031	0.10%
2019/09/11	0	0.00	1	54.90	55.60	-1	3,935	-0.03%
2019/09/10	1	54.60	2	56.30	54.20	-1	3,849	-0.03%
2019/09/09	2	55.40	1	54.70	56.50	1	3,764	0.03%
2019/09/06	7	54.66	13	53.68	54.80	-6	3,642	-0.16%
2019/09/05	3	51.47	1	51.80	51.80	2	3,431	0.06%
2019/09/04	0	0.00	1	47.15	47.15	-1	3,230	-0.03%
2019/09/03	1	47.00	1	46.90	46.90	0	3,227	0.00%
2019/08/30	0	0.00	1	46.60	46.35	-1	3,198	-0.03%
2019/08/28	1	47.60	0	0.00	47.05	1	3,126	0.03%
2019/08/26	0	0.00	2	46.70	45.50	-2	3,033	-0.07%
2019/08/22	9	49.47	0	0.00	49.70	9	2,932	0.31%
2019/08/21	1	47.90	1	47.05	47.55	0	2,797	0.00%
2019/08/20	8	48.31	8	48.91	46.55	0	2,726	0.00%
2019/08/19	1	46.45	0	0.00	47.75	1	2,468	0.04%
2019/08/16	0	0.00	2	43.45	43.45	-2	2,348	-0.09%
2019/08/15	2	41.33	0	0.00	41.30	2	2,263	0.09%
2019/08/14	1	42.50	0	0.00	41.90	1	2,263	0.04%
2019/08/12	0	0.00	1	42.55	41.20	-1	2,281	-0.04%
2019/08/08	12	41.77	12	42.25	42.05	0	2,258	0.00%
2019/08/07	3	39.63	7	40.08	40.45	-4	2,263	-0.18%
2019/08/06	5	36.36	20	35.65	38.00	-15	2,234	-0.67%
2019/08/02	0	0.00	1	42.65	41.50	-1	2,185	-0.05%
2019/08/01	3	42.92	2	43.10	43.00	1	2,165	0.05%
2019/07/31	0	0.00	7	40.99	42.00	-7	2,138	-0.33%
2019/07/30	0	0.00	2	43.90	41.60	-2	2,116	-0.09%
2019/07/29	4	44.90	0	0.00	43.90	4	2,072	0.19%
2019/07/25	2	43.98	0	0.00	43.70	2	2,023	0.10%
2019/07/24	5	45.20	1	44.50	44.80	4	2,013	0.20%
2019/07/23	10	44.67	18	43.93	44.80	-8	2,094	-0.38%
2019/07/22	5	42.30	15	41.72	41.70	-10	2,124	-0.47%
2019/07/19	2	42.15	1	42.10	41.80	1	2,264	0.04%
2019/07/18	2	41.20	0	0.00	41.30	2	2,345	0.09%
2019/07/16	6	43.89	1	44.95	43.85	5	2,531	0.20%
2019/07/15	14	43.33	7.5	44.13	44.20	6.5	2,655	0.24%
2019/07/12	0	0.00	2	41.48	41.80	-2	2,629	-0.08%
2019/07/11	5	40.30	4	40.46	40.85	1	2,606	0.04%
2019/07/09	9	38.54	0	0.00	37.40	9	2,544	0.35%
2019/07/08	3	37.18	0	0.00	36.90	3	2,507	0.12%
2019/07/05	2	37.10	0	0.00	36.95	2	2,523	0.08%
2019/07/03	0	0.00	3	36.62	36.90	-3	2,549	-0.12%
2019/07/02	3	37.17	0	0.00	36.85	3	2,551	0.12%
2019/07/01	3	37.45	2	36.80	36.90	1	2,558	0.04%
2019/06/28	5	35.70	1	35.70	35.70	4	2,597	0.15%
2019/06/27	1	36.65	1	37.25	36.25	0	2,747	0.00%
2019/06/25	9	37.33	13	38.12	37.30	-4	2,898	-0.14%
2019/06/24	3	36.53	9	36.89	37.30	-6	2,901	-0.21%
2019/06/21	13	35.83	10	36.48	35.55	3	2,888	0.10%
2019/06/11	0	0.00	2	33.30	32.80	-2	3,008	-0.07%
2019/06/10	2	33.40	6	33.27	33.05	-4	2,997	-0.13%
2019/06/04	0	0.00	4	31.66	31.70	-4	3,015	-0.13%
2019/06/03	0	0.00	1	32.45	31.15	-1	3,030	-0.03%
2019/05/31	3	32.65	0	0.00	32.20	3	3,082	0.10%
2019/05/24	0	0.00	1	32.00	31.40	-1	3,131	-0.03%
2019/05/23	0	0.00	1	31.65	31.60	-1	3,135	-0.03%
2019/05/20	2	34.25	0	0.00	33.10	2	3,162	0.06%
2019/05/17	1	33.00	5	33.55	31.80	-4	3,192	-0.13%
2019/05/16	3	35.37	0	0.00	35.15	3	3,149	0.10%
2019/05/09	0	0.00	1	32.55	32.50	-1	3,148	-0.03%
2019/04/29	10	37.71	2	37.68	36.15	8	3,133	0.26%
2019/04/26	1	41.05	0	0.00	40.15	1	2,992	0.03%
2019/04/25	1	43.00	0	0.00	40.50	1	2,833	0.04%
2019/04/24	3	46.28	3	45.03	44.70	0	2,682	0.00%
2019/04/23	1	45.00	1	48.30	45.35	0	2,588	0.00%
2019/04/22	5	51.42	4	50.90	49.20	1	2,485	0.04%
2019/04/19	1	62.50	0	0.00	54.20	1	2,378	0.04%
2019/04/18	0	0.00	1	60.20	60.20	-1	2,243	-0.04%
2019/04/17	1	60.50	0	0.00	60.60	1	2,236	0.04%
2019/04/16	0	0.00	17.3	58.10	59.40	-17.3	2,308	-0.75%
2019/04/15	0	0.00	32	54.11	58.80	-32	2,311	-1.38%
2019/04/10	0	0.00	4	53.10	53.90	-4	2,249	-0.18%
2019/04/09	4	54.30	0	0.00	54.00	4	2,253	0.18%
2019/04/03	0	0.00	3	54.43	55.50	-3	2,286	-0.13%
2019/04/02	4	55.35	1	55.30	55.80	3	2,310	0.13%
2019/03/29	0	0.00	1	49.85	53.20	-1	2,218	-0.05%
2019/03/27	1	43.75	3	43.15	44.00	-2	2,028	-0.10%
2019/03/26	1	41.60	0	0.00	41.10	1	1,924	0.05%
2019/03/25	3	39.08	3	38.28	39.25	0	1,870	0.00%
2019/03/22	2	39.90	0	0.00	39.75	2	1,831	0.11%
2019/03/20	1	36.75	1	36.95	36.35	0	1,734	0.00%
2019/03/06	3	31.85	3	32.23	31.50	0	1,432	0.00%
2019/03/04	0	0.00	1	30.40	30.50	-1	1,366	-0.07%
2019/02/27	0	0.00	4	30.35	30.30	-4	1,359	-0.29%
2019/02/25	4	31.00	0	0.00	31.00	4	1,324	0.30%
2019/02/20	0	0.00	2	30.00	30.10	-2	1,241	-0.16%
2019/02/19	2	31.50	21	31.63	31.00	-19	1,215	-1.56%
2019/02/18	21	31.34	0	0.00	31.40	21	1,164	1.80%
2019/02/15	0	0.00	1	29.50	28.55	-1	1,088	-0.09%
2019/02/13	1	29.55	1	29.15	29.65	0	1,061	0.00%
2019/01/17	2	28.55	1	28.25	28.60	1	883	0.11%
2019/01/11	3	29.97	0	0.00	29.70	3	802	0.37%
2019/01/10	0	0.00	2	30.20	30.20	-2	780	-0.26%
2019/01/07	2	26.40	2	27.45	28.35	0	555	0.00%
2019/01/04	0	0.00	2	26.20	25.80	-2	505	-0.40%
2019/01/03	0	0.00	4	26.84	26.00	-4	490	-0.82%
2018/12/28	0	0.00	5	27.86	27.70	-5	457	-1.09%
2018/12/27	4	29.84	3	29.40	29.15	1	436	0.23%
2018/12/26	4	30.33	1	30.40	29.40	3	401	0.75%
2018/12/25	0	0.00	1	27.20	28.90	-1	348	-0.29%
2018/12/24	5	28.44	1	28.75	29.20	4	301	1.33%
2018/12/21	4	23.75	0	0.00	24.95	4	128	3.10%
2018/12/19	0	23.25	0	0.00	23.35	0	105	0.01%
2018/06/25	0	0.00	5	24.40	24.30	-5	187	-2.67%
2018/03/31	4	27.90	4	27.60	27.10	0	229	0.00%
2018/03/14	5	24.55	0	0.00	24.50	5	158	3.15%
2018/02/02	0	0.00	3	23.40	23.20	-3	143	-2.09%
2018/02/01	0	0.00	3	23.50	23.50	-3	145	-2.06%
2018/01/25	6	23.35	0	0.00	23.00	6	145	4.13%
2018/01/22	0	0.00	0.1	23.40	23.50	-0.1	152	-0.04%