力致 (3483)-華南永昌-高雄券商分點個股進出

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
138.5
漲跌
▲1.5
漲幅
+1.09%
成交量
1,444張
產業
上櫃電腦及週邊類股
355人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力致 (3483)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	2.1	138.76	138.50	-2.1	4,510	-0.05%
2024/04/17	0.1	138.50	0.1	138.00	137.00	0.1	4,522	0.00%
2024/04/16	2.1	137.68	0	0.00	135.00	2.1	4,523	0.05%
2024/04/15	1	145.00	1	145.00	144.50	0	4,502	0.00%
2024/04/12	1.1	148.05	2	149.00	148.00	-1	4,521	-0.02%
2024/04/10	0	0.00	1	147.50	147.00	-1	4,582	-0.02%
2024/04/09	1	151.50	0	0.00	149.00	1	4,649	0.02%
2024/04/08	1	150.50	0	0.00	150.00	1	4,695	0.02%
2024/04/03	1	152.50	0	0.00	152.50	1	4,757	0.02%
2024/04/02	1	149.50	0	149.00	150.00	1	4,921	0.02%
2024/03/29	0	155.00	1	153.50	153.00	-1	5,043	-0.02%
2024/03/28	8	156.63	2	153.00	153.00	6	5,038	0.12%
2024/03/27	1	158.00	0	0.00	158.00	1	5,105	0.02%
2024/03/26	7	164.64	7	157.50	157.50	0	5,105	0.00%
2024/03/25	3.1	162.50	0	0.00	161.00	3.1	5,076	0.06%
2024/03/22	2	154.00	4.1	155.86	155.50	-2.1	5,064	-0.04%
2024/03/21	4	151.50	3	152.50	153.00	1	5,037	0.02%
2024/03/20	2	149.50	1.1	149.05	149.50	1	5,019	0.02%
2024/03/19	0	0.00	1	149.00	147.50	-1	5,005	-0.02%
2024/03/18	1	147.50	0	0.00	147.00	1	4,999	0.02%
2024/03/15	1.1	144.57	0	0.00	146.00	1.1	4,996	0.02%
2024/03/14	2	145.75	0	0.00	145.00	2	5,034	0.04%
2024/03/13	3.1	152.52	1	155.50	151.50	2.1	4,992	0.04%
2024/03/12	1	156.50	2	157.50	158.50	-1	4,989	-0.02%
2024/03/11	2	155.00	3	156.50	154.50	-1	4,970	-0.02%
2024/03/08	0.1	163.99	6	157.58	157.50	-5.9	4,947	-0.12%
2024/03/07	5	168.20	1	164.00	164.00	4	4,979	0.08%
2024/03/06	7.1	175.43	3.2	172.11	168.00	3.9	4,946	0.08%
2024/03/05	1	168.50	1	171.00	171.50	0	4,725	0.00%
2024/03/04	6	171.67	8	172.44	169.00	-2	4,744	-0.04%
2024/03/01	6.2	171.42	4	171.88	170.50	2.2	4,736	0.05%
2024/02/29	1	172.00	4.1	170.39	171.50	-3.1	4,729	-0.07%
2024/02/27	0.1	168.00	9	160.50	167.00	-9	4,754	-0.19%
2024/02/26	1.1	165.00	8	164.88	164.50	-6.9	5,015	-0.14%
2024/02/23	4	169.99	7.1	167.41	165.00	-3.1	5,335	-0.06%
2024/02/22	3	168.17	1	167.50	170.00	2	5,731	0.03%
2024/02/21	1	171.00	0	170.50	169.50	1	5,855	0.02%
2024/02/20	7	169.93	0	0.00	171.50	7	5,895	0.12%
2024/02/19	3	171.67	1	171.50	170.50	2	5,869	0.03%
2024/02/16	21.1	175.98	11	176.41	176.00	10.1	5,848	0.17%
2024/02/15	6	178.25	38	181.03	182.50	-32	5,754	-0.56%
2024/02/05	17	174.56	10	173.95	166.00	7	5,645	0.12%
2024/02/02	20	170.65	12.1	172.14	172.00	7.9	5,433	0.15%
2024/02/01	12.1	165.24	0.1	166.50	164.00	12	5,413	0.22%
2024/01/31	2.1	163.02	1.1	163.00	163.00	1	5,470	0.02%
2024/01/30	2	163.76	2	166.75	165.00	0	5,479	0.00%
2024/01/29	2	160.25	1	161.50	161.50	1	5,422	0.02%
2024/01/26	3	158.17	1	157.50	156.50	2	5,442	0.04%
2024/01/25	8.2	163.00	1	165.00	162.50	7.2	5,474	0.13%
2024/01/24	5	166.70	12	168.50	165.00	-7	5,440	-0.13%
2024/01/23	1	165.47	7	162.07	161.50	-6	5,266	-0.11%
2024/01/22	3	158.67	4	160.88	163.50	-1	5,216	-0.02%
2024/01/19	3	157.67	7	157.21	156.00	-4	5,153	-0.08%
2024/01/18	0	0.00	0	159.00	159.50	0	5,124	0.00%
2024/01/17	3	156.67	10	159.50	158.00	-7	5,142	-0.14%
2024/01/16	7	160.64	6	161.00	161.00	1	5,166	0.02%
2024/01/15	0	152.00	0	0.00	157.50	0	5,209	0.00%
2024/01/12	1.1	151.95	1	154.00	151.50	0.1	5,220	0.00%
2024/01/11	4	151.50	0	0.00	153.00	4	5,283	0.08%
2024/01/10	1	154.50	1	151.50	151.50	0	5,321	0.00%
2024/01/09	3	154.00	0	0.00	153.00	3	5,493	0.05%
2024/01/08	1	155.00	3	158.50	152.50	-2	5,686	-0.04%
2024/01/05	1	156.00	1	158.00	157.00	0	5,926	0.00%
2024/01/04	6	159.67	1	163.50	159.00	5	6,164	0.08%
2024/01/03	2	163.50	4	163.13	163.50	-2	6,308	-0.03%
2024/01/02	1	161.00	0	0.00	162.00	1	6,414	0.02%
2023/12/29	4.1	158.89	5	161.50	162.50	-0.9	6,419	-0.01%
2023/12/28	7	161.21	6	162.42	160.50	1	6,370	0.02%
2023/12/27	2	160.00	5	158.92	159.00	-3	6,234	-0.05%
2023/12/26	1	152.00	0	0.00	152.50	1	6,193	0.02%
2023/12/22	14	156.39	9	153.06	152.00	5	6,234	0.08%
2023/12/21	1	151.00	0	0.00	151.00	1	6,247	0.02%
2023/12/20	0	0.00	1	153.00	152.00	-1	6,256	-0.02%
2023/12/19	7	147.00	10.1	146.32	150.50	-3.1	6,254	-0.05%
2023/12/18	1	149.50	0	0.00	149.50	1	6,320	0.02%
2023/12/15	10	150.25	1	149.00	149.00	9	6,331	0.14%
2023/12/14	0.1	150.50	0	0.00	151.50	0.1	6,347	0.00%
2023/12/13	4	149.75	0	0.00	148.50	4	6,343	0.06%
2023/12/12	2.1	149.76	1	150.00	149.00	1.1	6,376	0.02%
2023/12/11	8	149.69	5	149.70	150.50	3	6,421	0.05%
2023/12/08	3	154.67	3	156.33	155.00	0	6,413	0.00%
2023/12/07	7	157.14	1	159.00	152.50	6	6,428	0.09%
2023/12/05	2	158.26	0.2	159.00	158.00	1.9	6,813	0.03%
2023/12/04	12	164.04	2	158.50	158.50	10	6,836	0.15%
2023/12/01	3	163.67	6	164.17	165.50	-3	6,804	-0.04%
2023/11/30	1	159.50	1	159.00	160.00	0	6,874	0.00%
2023/11/28	4	161.63	1	162.50	162.50	3	6,876	0.04%
2023/11/27	0	0.00	0	160.88	158.50	0	6,860	0.00%
2023/11/24	8	162.38	19	163.55	159.00	-11	6,864	-0.16%
2023/11/23	12.3	167.75	3	163.33	162.50	9.3	6,816	0.14%
2023/11/22	42	172.44	48	172.53	176.00	-6	6,667	-0.09%
2023/11/21	119	162.16	120.1	162.19	167.00	-1.1	6,469	-0.02%	大買/大賣/
2023/11/20	2	149.00	16	154.03	155.00	-14	6,280	-0.22%
2023/11/17	2	149.25	2	148.75	146.50	0	6,331	0.00%
2023/11/15	0	0.00	1	149.50	145.00	-1	6,902	-0.01%
2023/11/14	0.2	144.50	0	0.00	145.00	0.2	7,084	0.00%
2023/11/13	1	139.00	9.1	139.71	145.00	-8.1	7,386	-0.11%
2023/11/10	20.1	144.02	12	146.79	143.00	8.1	7,681	0.11%
2023/11/09	22	155.50	9	154.84	151.50	13	7,907	0.16%
2023/11/08	1	149.00	3	150.83	150.00	-2	8,067	-0.02%
2023/11/07	3	148.50	1	147.50	148.00	2	8,241	0.02%
2023/11/06	4	147.62	3	147.50	146.00	1	9,352	0.01%
2023/11/03	1	147.00	1.1	147.38	147.00	-0.1	9,663	0.00%
2023/11/02	5	142.00	10	142.66	146.00	-5	9,627	-0.05%
2023/11/01	1	132.00	1	135.00	136.00	0	9,576	0.00%
2023/10/31	4	139.13	6	135.50	132.00	-2	9,595	-0.02%
2023/10/30	1	139.00	0	141.00	141.00	1	9,587	0.01%
2023/10/27	1	141.50	1	138.00	136.50	0	9,593	0.00%
2023/10/26	1	141.00	2	139.75	138.50	-1	9,606	-0.01%
2023/10/24	2	134.00	4	136.00	138.00	-2	9,593	-0.02%
2023/10/23	1.1	141.03	0	0.00	137.50	1.1	9,575	0.01%
2023/10/20	1	143.00	0	0.00	143.50	1	9,546	0.01%
2023/10/19	2	144.75	2	142.50	145.50	0	9,627	0.00%
2023/10/18	4	147.75	4	146.00	147.00	0	9,612	0.00%
2023/10/17	8	148.87	11	147.45	148.50	-3	9,610	-0.03%
2023/10/16	1	154.98	8	156.44	153.50	-7	9,779	-0.07%
2023/10/13	21	154.33	13.3	153.12	153.00	7.7	10,092	0.08%
2023/10/12	18	147.33	29.1	151.49	154.00	-11.1	9,938	-0.11%
2023/10/11	14	145.14	17	144.35	144.00	-3	9,730	-0.03%
2023/10/06	5	143.90	4.1	144.38	141.00	1	9,612	0.01%
2023/10/05	0.1	140.00	2.2	140.36	139.50	-2.2	9,489	-0.02%
2023/10/04	2	135.50	1	133.00	137.00	1	9,484	0.01%
2023/10/03	1	136.00	1	135.00	135.00	0	9,490	0.00%
2023/10/02	3	140.50	4.2	139.52	139.00	-1.2	9,503	-0.01%
2023/09/28	1	135.50	2	136.00	137.00	-1	9,489	-0.01%
2023/09/27	1	130.50	1	130.00	134.50	0	9,522	0.00%
2023/09/26	5	137.10	1	134.50	130.50	4	9,589	0.04%
2023/09/25	2	133.50	2	133.50	134.00	0	9,676	0.00%
2023/09/22	2	128.75	1	131.00	132.00	1	9,805	0.01%
2023/09/21	8	124.31	11	126.59	129.00	-3	9,794	-0.03%
2023/09/20	2	132.25	2	132.75	131.50	0	9,702	0.00%
2023/09/19	1	131.50	1	134.00	131.50	0	9,769	0.00%
2023/09/18	1	136.00	1	136.00	135.50	0	9,837	0.00%
2023/09/15	4.4	139.68	3	139.33	138.00	1.4	10,086	0.01%
2023/09/14	3	138.17	2	137.50	139.50	1	10,040	0.01%
2023/09/13	3	132.34	3	131.83	133.00	0	9,987	0.00%
2023/09/12	3	135.50	2	134.50	135.00	1	9,979	0.01%
2023/09/11	8	137.50	12	135.92	133.50	-4	10,056	-0.04%
2023/09/08	18	145.94	12	147.21	142.00	6	9,998	0.06%
2023/09/07	7	141.00	4	141.50	142.50	3	9,677	0.03%
2023/09/06	5	145.00	5	142.50	142.50	0	9,656	0.00%
2023/09/05	4	144.00	10	141.80	143.50	-6	9,646	-0.06%
2023/09/04	2	136.25	0	0.00	137.50	2	9,586	0.02%
2023/09/01	12	132.83	2	133.00	132.50	10	9,721	0.10%
2023/08/31	1	134.50	1	135.50	136.00	0	9,819	0.00%
2023/08/30	4	135.75	6	136.42	135.00	-2	9,962	-0.02%
2023/08/29	9	134.06	8	133.81	134.00	1	9,925	0.01%
2023/08/28	12	134.38	13.1	134.79	133.00	-1.1	9,872	-0.01%
2023/08/25	8	140.00	12	138.46	140.00	-4	9,703	-0.04%
2023/08/24	15	144.53	12	143.71	140.00	3	9,554	0.03%
2023/08/23	10	145.35	12	147.13	144.00	-2	9,286	-0.02%
2023/08/22	23	152.52	4	153.63	150.50	19	9,063	0.21%
2023/08/21	14	148.43	29	150.74	152.00	-15	8,852	-0.17%
2023/08/18	6	146.42	6	145.33	143.00	0	8,423	0.00%
2023/08/17	13.1	145.13	11.1	145.25	146.00	2	8,180	0.02%
2023/08/16	39	141.82	30.3	142.24	145.00	8.7	7,821	0.11%
2023/08/15	12.1	136.10	12	135.96	136.00	0.1	7,426	0.00%
2023/08/14	26	134.58	94	134.57	132.50	-68	7,093	-0.96%
2023/08/11	21	155.62	3	155.67	146.50	18	6,715	0.27%
2023/08/10	77	161.42	80.1	150.33	162.50	-3.1	6,461	-0.05%
2023/08/09	116	152.76	52	155.00	158.00	64	5,326	1.20%	大買/
2023/08/07	1	144.00	0	0.00	148.50	1	5,010	0.02%
2023/08/04	0	0.00	1	129.50	143.50	-1	5,066	-0.02%
2023/07/26	0	0.00	3	152.15	145.00	-3	5,375	-0.06%
2023/07/24	1	164.50	26	157.52	158.00	-25	5,275	-0.47%
2023/07/21	29	151.50	3.1	149.20	151.50	26	5,155	0.50%
2023/07/20	3	137.00	5	136.50	138.00	-2	5,098	-0.04%
2023/07/19	45	136.64	54.2	134.82	133.00	-9.2	5,039	-0.18%
2023/07/18	13	121.58	16	121.28	126.50	-3	4,709	-0.06%
2023/07/17	2	119.50	4	119.88	120.00	-2	4,198	-0.05%
2023/07/14	0	0.00	91.2	109.50	109.50	-91.2	4,123	-2.21%
2023/07/13	88	99.90	11	99.90	99.90	77	4,072	1.89%
2023/07/12	2	92.30	3	91.37	90.90	-1	3,998	-0.03%
2023/07/11	2	90.65	1	90.70	90.50	1	3,940	0.03%
2023/07/07	0	0.00	1	87.70	87.50	-1	3,883	-0.03%
2023/07/06	5	92.14	6	90.92	90.00	-1	3,837	-0.03%
2023/07/05	2	92.20	2	91.60	93.00	0	3,774	0.00%
2023/07/04	4	91.80	6	89.37	91.00	-2	3,712	-0.05%
2023/07/03	11	93.03	8	92.69	91.10	3	3,614	0.08%
2023/06/30	7	88.33	6	88.83	88.30	1	3,438	0.03%
2023/06/29	1	84.30	1	84.30	83.60	0	3,408	0.00%
2023/06/28	1	83.00	0	0.00	82.20	1	3,432	0.03%
2023/06/27	7	84.97	12	84.12	80.80	-5	3,425	-0.15%
2023/06/26	6	87.58	9	87.60	87.40	-3	3,399	-0.09%
2023/06/21	13	85.07	5	88.32	88.30	8	3,312	0.24%
2023/06/19	1	80.90	1	79.90	79.70	0	3,215	0.00%
2023/06/16	2	81.00	6.4	80.77	80.30	-4.4	3,199	-0.14%
2023/06/15	5	83.84	5	84.28	83.50	0	3,147	0.00%
2023/06/14	1	82.20	2	82.50	82.20	-1	3,022	-0.03%
2023/06/13	4	81.85	4	81.10	81.10	0	2,972	0.00%
2023/06/12	2	81.00	0	0.00	80.60	2	2,919	0.07%
2023/06/09	0	0.00	2.1	80.68	80.20	-2.1	2,873	-0.07%
2023/06/08	0	0.00	7	83.00	81.50	-7	2,795	-0.25%
2023/06/07	18	81.28	5	82.66	83.80	13	2,707	0.48%
2023/06/06	6	77.28	4	77.50	77.50	2	2,512	0.08%
2023/06/05	194	78.48	194	78.40	78.40	0	2,373	0.00%	大買/大賣/
2023/05/25	1	75.60	0	0.00	75.00	1	2,093	0.05%
2023/05/12	4	71.25	2	71.15	72.30	2	1,982	0.10%
2023/05/11	1	74.60	3	74.37	73.60	-2	1,944	-0.10%
2023/05/10	7	77.74	6	77.30	77.00	1	1,880	0.05%
2023/05/09	8	78.40	5	77.78	79.10	3	1,782	0.17%
2023/05/08	0	0.00	1	76.00	77.30	-1	1,391	-0.07%
2023/05/05	3	71.30	0	0.00	70.30	3	1,294	0.23%
2023/05/04	0	0.00	3	69.90	69.80	-3	1,263	-0.24%
2023/05/03	0	0.00	1	69.00	68.90	-1	1,273	-0.08%
2023/04/24	2	68.10	0	0.00	67.90	2	1,245	0.16%
2023/04/21	1	67.90	3	68.17	68.00	-2	1,234	-0.16%
2023/04/20	2	72.32	0	0.00	71.50	2	1,199	0.17%
2023/04/18	1	70.50	1	71.00	70.40	0	1,131	0.00%
2023/04/17	0	0.00	1	71.30	72.30	-1	1,121	-0.09%
2023/04/11	1	72.60	1	71.90	71.60	0	1,065	0.00%
2023/04/10	0	0.00	0	71.20	71.60	0	1,054	0.00%
2023/03/30	7	73.86	42	74.21	72.60	-35	984	-3.56%
2023/03/29	40	71.52	4	71.70	71.50	36	859	4.19%
2023/03/28	1	71.00	0	0.00	69.20	1	805	0.12%
2023/03/27	3	69.30	7	70.71	70.10	-4	779	-0.51%
2023/03/24	0	69.90	0	0.00	70.00	0	711	0.00%
2023/03/23	7	70.94	2	70.80	71.00	5	686	0.73%
2023/03/22	4	65.40	3	67.00	68.80	1	548	0.18%
2023/03/21	0	63.00	0	0.00	62.60	0	493	0.00%
2023/03/20	0	63.00	0	0.00	63.00	0	490	0.00%
2023/03/17	0	61.40	0	61.40	61.40	0	493	-0.01%
2023/03/16	0	61.40	0	0.00	59.70	0	495	0.00%
2023/02/17	0	64.30	2	64.00	64.40	-2	569	-0.35%
2023/02/16	3	64.03	1	63.70	64.30	2	554	0.36%
2023/02/14	1	61.10	1	60.30	60.80	0	509	0.00%
2023/02/10	4	60.40	0	0.00	60.20	4	505	0.79%
2023/02/09	0	0.00	0	60.00	61.70	0	493	0.00%
2023/02/08	0	0.00	2	59.30	59.20	-2	474	-0.42%
2023/02/07	0	59.30	0	0.00	59.40	0	479	0.00%
2023/02/02	4	59.05	0	0.00	58.80	4	462	0.87%
2023/02/01	0	0.00	6	58.80	59.60	-6	439	-1.37%
2023/01/31	0	0.00	6	55.80	56.10	-6	421	-1.42%
2023/01/03	0	51.90	0	0.00	52.60	0	428	0.00%
2022/12/29	0	52.85	0	0.00	53.10	0	427	0.00%
2022/12/23	0	53.79	0	0.00	54.30	0	429	0.00%
2022/12/22	0	54.50	0	0.00	54.20	0	431	0.00%
2022/12/09	0	0.00	1	56.00	56.30	-1	447	-0.22%
2022/12/06	0	59.80	0	0.00	59.40	0	416	0.00%
2022/12/02	0	0.00	5	58.50	58.30	-5	376	-1.33%
2022/11/28	0	0.00	0.3	53.60	53.90	-0.3	325	-0.08%
2022/11/18	1	54.10	2	54.30	53.80	-1	317	-0.32%
2022/11/16	2	53.85	0	0.00	55.40	2	292	0.68%
2022/11/10	5	51.40	0	0.00	51.00	5	276	1.81%
2022/10/28	0.1	44.10	0	0.00	43.30	0.1	253	0.02%
2022/10/17	0	45.30	0	0.00	45.80	0	264	0.00%
2022/09/29	1	48.80	1	48.30	48.50	0	280	0.00%
2022/09/26	0	52.60	0	0.00	49.70	0	288	0.00%
2022/09/13	0	60.50	0	0.00	59.30	0	323	0.00%
2022/08/18	0	0.00	2	62.50	62.10	-2	385	-0.52%
2022/07/27	0	0.00	1	57.40	57.50	-1	443	-0.23%
2022/07/26	1	58.50	0	0.00	57.20	1	445	0.22%
2022/07/22	1	59.50	1	58.40	58.00	0	451	0.00%
2022/07/08	0	0.00	1	59.80	60.70	-1	521	-0.19%
2022/07/07	0	0.00	2	58.00	58.80	-2	531	-0.38%
2022/07/06	2	56.70	0	0.00	56.00	2	552	0.36%
2022/07/01	2	58.75	0	0.00	55.60	2	666	0.30%
2022/06/30	1	61.10	0	0.00	61.10	1	705	0.14%
2022/06/23	1	63.30	7	62.70	62.20	-6	896	-0.67%
2022/06/22	1	66.70	1	65.40	64.10	0	889	0.00%
2022/06/01	0	73.30	0	0.00	73.50	0	948	0.00%
2022/05/20	0	0.00	1	73.00	73.20	-1	985	-0.10%
2022/05/18	0	0.00	1	72.30	72.20	-1	988	-0.10%
2022/05/13	2	69.00	0	0.00	69.00	2	1,023	0.20%
2022/04/27	0	0.00	4	70.80	73.00	-4	1,153	-0.35%
2022/04/26	1	74.00	0	0.00	74.20	1	1,147	0.09%
2022/04/22	6	77.20	0	0.00	77.00	6	1,165	0.51%
2022/04/15	0	0.00	12	79.80	80.10	-12	1,240	-0.97%
2022/04/14	2	82.00	0	0.00	82.00	2	1,254	0.16%
2022/04/11	11	84.27	1.1	83.11	83.10	9.9	1,252	0.79%
2022/04/08	5	87.00	0	0.00	87.30	5	1,213	0.41%
2022/04/07	1	86.40	0	0.00	86.40	1	1,193	0.08%
2022/04/06	0.1	88.50	0	0.00	88.90	0.1	1,156	0.01%
2022/04/01	1	88.60	1	89.20	89.30	0	1,112	0.00%
2022/03/31	1	85.80	2	86.25	86.50	-1	1,038	-0.10%
2022/03/30	0	0.00	3	83.20	82.90	-3	1,003	-0.30%
2022/03/24	0	0.00	1	78.10	78.10	-1	1,159	-0.09%
2022/03/17	0	76.70	0	0.00	76.30	0	1,319	0.00%
2022/03/10	0	0.00	0	77.30	77.50	0	1,785	0.00%
2022/03/08	0	76.00	1	74.20	74.40	-1	2,088	-0.05%
2022/03/02	3	80.00	0	0.00	80.70	3	2,940	0.10%
2022/02/21	0	0.00	1	85.30	86.10	-1	3,798	-0.03%
2022/02/11	1	82.60	0	0.00	82.60	1	3,817	0.03%
2022/02/08	1	84.80	0	0.00	84.80	1	3,783	0.03%
2022/02/07	1	84.20	2	84.60	84.80	-1	3,768	-0.03%
2022/01/26	0	0.00	1	77.60	78.50	-1	3,741	-0.03%
2022/01/25	1	78.00	0	0.00	78.00	1	3,756	0.03%
2022/01/24	0	0.00	3	78.60	79.80	-3	3,770	-0.08%
2022/01/21	5	80.40	0	0.00	80.30	5	3,760	0.13%
2022/01/19	0	0.00	2	83.30	83.40	-2	3,754	-0.05%
2022/01/17	1	82.20	0	0.00	82.50	1	3,741	0.03%
2022/01/14	0	0.00	2	78.50	78.50	-2	3,729	-0.05%
2022/01/12	2	80.60	0	0.00	80.20	2	3,699	0.05%
2022/01/11	2	83.60	0	0.00	82.00	2	3,687	0.05%
2022/01/10	3	85.00	6	85.70	85.00	-3	3,673	-0.08%
2022/01/06	2	88.70	0	0.00	88.40	2	3,630	0.06%
2022/01/04	3	90.60	0	0.00	90.00	3	3,652	0.08%
2022/01/03	0	90.80	0	0.00	90.60	0	3,699	0.00%
2021/12/30	1	90.70	0	0.00	90.90	1	3,733	0.03%
2021/12/29	0	0.00	3	91.27	91.00	-3	3,749	-0.08%
2021/12/27	2	90.70	0	0.00	90.70	2	3,778	0.05%
2021/12/24	3	90.60	0	0.00	90.70	3	3,779	0.08%
2021/12/23	25	94.84	49	94.49	92.60	-24	3,750	-0.64%
2021/12/22	0	0.00	3	92.00	93.40	-3	3,668	-0.08%
2021/12/21	0	0.00	6	87.67	89.10	-6	3,593	-0.17%
2021/12/20	2	86.70	0	0.00	86.90	2	3,573	0.06%
2021/12/17	1	88.80	14	88.76	88.10	-13	3,553	-0.37%
2021/12/16	12	87.50	0	0.00	87.50	12	3,522	0.34%
2021/12/15	1	88.10	2	88.20	88.30	-1	3,499	-0.03%
2021/12/14	14	88.60	2	90.70	87.20	12	3,468	0.35%
2021/12/13	12	91.18	12	91.93	91.00	0	3,422	0.00%
2021/12/10	15	92.21	1	95.50	91.50	14	3,420	0.41%
2021/12/08	3	100.33	9	99.16	98.80	-6	3,259	-0.18%
2021/12/07	8	100.26	1	100.00	99.70	7	3,216	0.22%
2021/12/06	16.2	104.76	5	103.50	103.00	11.2	3,132	0.36%
2021/12/03	3	101.83	26.2	102.26	105.00	-23.2	2,971	-0.78%
2021/12/02	6	103.50	203	105.58	101.00	-197	2,841	-6.93%	大賣/鉅額交易
2021/12/01	307	103.71	289	101.73	103.00	18	2,660	0.68%	大買/大賣/
2021/11/30	264	99.85	73.2	99.97	98.10	190.8	2,197	8.68%	大買/鉅額交易
2021/11/29	2	90.35	1	87.60	91.30	1	1,933	0.05%
2021/11/26	3	95.93	8.1	93.48	93.00	-5.1	1,888	-0.27%
2021/11/25	4	95.40	13.1	94.64	97.00	-9.1	1,821	-0.50%
2021/11/24	16	98.02	2	99.45	97.00	14	1,756	0.80%
2021/11/22	10.1	95.09	5	94.76	95.70	5.1	1,465	0.35%
2021/11/19	17	90.12	12	91.20	92.00	5	1,311	0.38%
2021/11/18	0	0.00	21.1	83.36	85.30	-21.1	1,017	-2.07%
2021/11/17	0	0.00	11	78.03	77.60	-11	939	-1.17%
2021/11/16	8	76.85	1	77.90	77.40	7	946	0.74%
2021/11/15	2	76.60	17	75.48	77.40	-15	938	-1.60%
2021/11/12	36	74.62	4	74.38	74.90	32	937	3.41%
2021/11/10	1	73.80	0	0.00	73.40	1	938	0.11%
2021/11/09	2	74.80	2	75.30	74.90	0	939	0.00%
2021/11/08	0	0.00	1	73.30	73.00	-1	942	-0.11%
2021/11/05	4	73.50	0	0.00	73.30	4	985	0.41%
2021/11/04	2	74.10	0	0.00	73.30	2	991	0.20%
2021/11/02	1	75.10	3	75.50	73.80	-2	1,006	-0.20%
2021/11/01	1	75.50	7.6	71.97	75.20	-6.6	987	-0.67%
2021/10/29	1	71.70	6.4	71.98	71.70	-5.4	973	-0.56%
2021/10/27	0.1	70.90	4	69.40	71.10	-4	971	-0.41%
2021/10/26	1	71.40	3	70.90	70.30	-2	974	-0.21%
2021/10/25	0	0.00	16	70.09	70.10	-16	975	-1.64%
2021/10/22	2	70.80	0	0.00	70.70	2	1,003	0.20%
2021/10/21	18	71.32	0	0.00	70.60	18	1,033	1.74%
2021/10/20	5	70.70	2	70.50	70.50	3	1,077	0.28%
2021/10/19	13	70.18	1	70.00	71.10	12	1,111	1.08%
2021/10/18	7	71.59	15	70.41	69.70	-8	1,130	-0.71%
2021/10/15	0	0.00	7	70.00	70.00	-7	1,170	-0.60%
2021/10/14	5	69.98	4	69.20	69.20	1	1,235	0.08%
2021/10/13	6	69.30	2	68.80	69.60	4	1,416	0.28%
2021/10/12	0	0.00	5	75.90	72.90	-5	1,581	-0.32%
2021/10/08	24	77.28	21	77.17	77.10	3	1,596	0.19%
2021/10/07	1	80.30	7	79.51	80.20	-6	1,687	-0.36%
2021/10/06	0	0.00	2	73.40	74.00	-2	1,725	-0.12%
2021/10/05	8	70.44	1	71.60	70.50	7	1,716	0.41%
2021/10/04	0	0.00	5	70.82	72.70	-5	1,724	-0.29%
2021/09/27	1	74.00	0	0.00	73.80	1	1,770	0.06%
2021/09/17	0	0.00	3	77.00	76.50	-3	1,789	-0.17%
2021/09/16	0	0.00	1	77.40	76.20	-1	1,799	-0.06%
2021/09/15	10	76.19	1	75.30	75.30	9	1,802	0.50%
2021/09/14	0	0.00	1	83.50	83.40	-1	1,767	-0.06%
2021/09/06	1	82.20	0	0.00	82.00	1	1,909	0.05%
2021/09/02	0	0.00	1	86.80	85.30	-1	1,977	-0.05%
2021/09/01	0	0.00	2	84.60	87.50	-2	2,013	-0.10%
2021/08/26	0	0.00	1	82.30	82.30	-1	2,081	-0.05%
2021/08/24	1	80.30	0	0.00	78.00	1	2,173	0.05%
2021/08/19	1	74.00	0	0.00	74.00	1	2,226	0.04%
2021/08/18	1	73.60	1	77.80	78.80	0	2,251	0.00%
2021/08/12	5	85.80	7	84.93	84.00	-2	2,330	-0.09%
2021/08/11	11	82.65	1	82.50	82.50	10	2,359	0.42%
2021/07/28	3	91.30	10	89.51	92.00	-7	2,771	-0.25%
2021/07/27	5	95.56	11	98.18	94.50	-6	2,816	-0.21%
2021/07/26	8	98.40	0	0.00	98.00	8	2,840	0.28%
2021/07/23	1	101.00	0	0.00	101.00	1	2,827	0.04%
2021/07/22	10	104.00	0	0.00	104.50	10	2,823	0.35%
2021/07/21	0	0.00	2	107.00	106.00	-2	2,844	-0.07%
2021/07/20	5	106.80	0	0.00	104.50	5	2,851	0.18%
2021/07/19	9	107.78	1	111.00	109.50	8	2,850	0.28%
2021/07/16	224	107.46	228	107.48	107.50	-4	2,798	-0.14%	大買/大賣/
2021/07/15	1	99.00	7	97.24	97.80	-6	2,827	-0.21%
2021/07/14	12	103.82	4	102.68	101.50	8	2,897	0.28%
2021/07/13	0	0.00	9	97.08	100.50	-9	2,776	-0.32%
2021/07/12	1	90.90	0	0.00	91.50	1	2,743	0.04%
2021/07/08	0	0.00	11	92.69	92.80	-11	2,879	-0.38%
2021/07/06	3	87.60	0	0.00	87.50	3	2,934	0.10%
2021/07/05	1	88.80	0	0.00	88.50	1	3,040	0.03%
2021/06/29	2	88.00	0	0.00	88.30	2	3,637	0.05%
2021/06/24	0.1	89.70	0	0.00	89.50	0.1	3,964	0.00%
2021/06/22	5	89.28	1	89.10	88.60	4	4,093	0.10%
2021/06/21	9	91.00	0	0.00	90.40	9	4,078	0.22%
2021/06/18	2	95.60	3	96.87	94.40	-1	4,072	-0.02%
2021/06/11	0	0.00	0	93.00	91.70	0	4,145	0.00%
2021/06/10	0	0.00	1	93.20	92.90	-1	4,212	-0.02%
2021/06/09	10	91.50	10	89.09	89.00	0	4,316	0.00%
2021/06/07	0	0.00	1	89.90	88.60	-1	4,724	-0.02%
2021/06/04	2	88.95	0	0.00	88.00	2	5,022	0.04%
2021/06/03	0	92.50	0	0.00	91.80	0	5,016	0.00%
2021/05/31	0	0.00	5	92.00	92.70	-5	4,973	-0.10%
2021/05/27	0	0.00	15	89.04	88.80	-15	5,005	-0.30%
2021/05/26	2	91.00	0	0.00	93.20	2	5,020	0.04%
2021/05/24	5	89.54	0	0.00	87.00	5	5,033	0.10%
2021/05/19	5	86.40	0	0.00	83.80	5	5,456	0.09%
2021/05/18	10	80.00	0	0.00	81.80	10	5,571	0.18%
2021/05/17	0	0.00	20	75.75	74.40	-20	5,612	-0.36%
2021/05/12	10	80.20	0	0.00	79.40	10	5,836	0.17%
2021/05/11	7	88.57	2	88.20	88.20	5	5,776	0.09%
2021/05/10	5	97.90	0	0.00	97.90	5	5,741	0.09%
2021/05/07	0	0.00	20	99.90	102.00	-20	5,737	-0.35%
2021/05/04	1	100.50	0	0.00	101.50	1	5,632	0.02%
2021/05/03	13	114.12	1	113.00	111.50	12	5,593	0.21%
2021/04/29	3	118.50	0	0.00	120.50	3	5,597	0.05%
2021/04/28	3	119.00	0	0.00	118.50	3	5,589	0.05%
2021/04/27	3.1	119.47	0	0.00	118.50	3.1	5,605	0.06%
2021/04/26	11	127.73	1	126.00	123.00	10	5,649	0.18%
2021/04/22	6.1	127.55	10	127.25	123.00	-3.9	5,613	-0.07%
2021/04/21	11	133.45	15.1	133.09	133.50	-4.1	5,558	-0.07%
2021/04/20	11	123.59	10.1	127.93	130.50	0.9	5,448	0.02%
2021/04/19	3	118.50	0	0.00	119.00	3	5,428	0.06%
2021/04/16	2	121.50	0	0.00	121.50	2	5,522	0.04%
2021/04/15	0	123.50	2	122.00	125.00	-2	5,592	-0.04%
2021/04/14	6	117.75	6	115.17	116.00	0	5,564	0.00%
2021/04/13	1	131.00	7	124.22	120.00	-6	5,539	-0.11%
2021/04/12	0	0.00	2	128.00	124.50	-2	5,574	-0.04%
2021/04/09	5	133.00	2	132.50	128.50	3	5,538	0.05%
2021/04/08	6	132.92	3	136.17	136.50	3	5,427	0.06%
2021/04/07	0.1	127.50	2	125.75	127.50	-1.9	5,213	-0.04%
2021/04/06	3	119.50	0	0.00	118.50	3	5,096	0.06%
2021/04/01	6	123.33	5	123.60	118.50	1	5,014	0.02%
2021/03/31	0	0.00	7	122.43	123.50	-7	4,871	-0.14%
2021/03/29	0	113.00	0	0.00	110.50	0	4,642	0.00%
2021/03/26	8	107.31	10	109.15	109.50	-2	4,574	-0.04%
2021/03/25	13.4	107.15	1	108.00	106.50	12.4	4,530	0.27%
2021/03/22	1	105.00	0	0.00	104.50	1	4,425	0.02%
2021/03/19	0	0.00	3	106.17	106.50	-3	4,403	-0.07%
2021/03/18	0	0.00	2	105.50	105.00	-2	4,363	-0.05%
2021/03/17	2	103.25	0	0.00	104.50	2	4,317	0.05%
2021/03/16	6	103.67	4	103.75	101.50	2	4,270	0.05%
2021/03/15	3	102.33	3	100.51	101.00	0	4,202	0.00%
2021/03/12	4	107.25	0	111.53	108.00	4	4,058	0.10%
2021/03/11	3	111.50	9	110.11	116.00	-6	3,863	-0.16%
2021/03/10	200	118.94	221	115.31	105.50	-21	3,656	-0.57%	大買/大賣/
2021/03/09	9	108.50	9	108.00	108.50	0	3,345	0.00%
2021/03/08	4	111.50	6	111.17	111.00	-2	3,316	-0.06%
2021/03/05	6	106.33	0	109.00	108.50	6	3,278	0.18%
2021/03/04	0	0.00	6	109.00	109.00	-6	3,270	-0.18%
2021/03/03	2	105.00	1	107.50	107.00	1	3,269	0.03%
2021/03/02	9	113.00	23	110.98	106.00	-14	3,270	-0.43%
2021/02/26	8	109.25	20	109.68	112.00	-12	3,245	-0.37%
2021/02/25	4	107.50	0	0.00	108.50	4	3,203	0.12%
2021/02/24	39	107.41	23	106.13	105.00	16	3,189	0.50%
2021/02/23	16	110.94	19	111.11	112.50	-3	3,132	-0.10%
2021/02/22	1	111.50	4.2	109.88	113.00	-3.2	3,107	-0.10%
2021/02/19	5	104.30	1	108.00	103.00	4	2,950	0.14%
2021/02/18	2	101.25	29.3	103.68	104.00	-27.3	2,701	-1.01%
2021/02/17	0	0.00	2.9	94.70	94.70	-2.9	2,564	-0.11%
2021/02/05	0	85.85	3.1	86.94	86.10	-3	2,517	-0.12%
2021/02/04	0	0.00	4	79.25	80.80	-4	2,348	-0.17%
2021/02/02	2	75.10	0	0.00	75.90	2	2,285	0.09%
2021/02/01	1	74.70	3.1	73.98	73.00	-2.1	2,305	-0.09%
2021/01/27	2	77.40	0	0.00	78.20	2	2,352	0.09%
2021/01/26	2	77.35	1	80.10	77.10	1	2,335	0.04%
2021/01/25	3	80.07	4	80.05	80.40	-1	2,312	-0.04%
2021/01/22	0	0.00	0.1	80.50	81.00	-0.1	2,284	0.00%
2021/01/21	1	77.70	0	0.00	78.00	1	2,249	0.04%
2021/01/20	1	77.80	1	77.80	76.00	0	2,242	0.00%
2021/01/19	1	79.80	1	81.70	81.00	0	2,237	0.00%
2021/01/14	2	79.90	1	80.50	80.10	1	2,122	0.05%
2021/01/13	2	78.91	3	79.47	80.50	-1	2,050	-0.05%
2021/01/12	1	78.00	2	76.60	76.50	-1	1,950	-0.05%
2021/01/11	15	78.79	11	77.44	77.80	4	1,871	0.21%
2021/01/08	1	74.10	2	75.05	75.90	-1	1,773	-0.06%
2021/01/07	3	72.97	5.2	73.09	73.20	-2.2	1,668	-0.13%
2021/01/06	1	74.00	4	72.02	71.00	-3	1,632	-0.18%
2021/01/05	1	73.30	1	72.00	72.80	0	1,582	0.00%
2021/01/04	0	0.00	1	68.50	69.20	-1	1,534	-0.07%
2020/12/30	0	0.00	2	65.10	65.70	-2	1,544	-0.13%
2020/12/28	3	66.80	4	66.75	66.40	-1	1,577	-0.06%
2020/12/25	5	67.44	1	68.10	67.70	4	1,576	0.25%
2020/12/24	1	66.60	1	66.50	66.60	0	1,544	0.00%
2020/12/18	0.3	62.90	0	0.00	63.30	0.3	1,619	0.02%
2020/12/16	1	63.70	0	0.00	64.00	1	1,687	0.06%
2020/12/15	0.3	63.50	0	0.00	63.60	0.3	1,722	0.02%
2020/12/14	0	0.00	0	65.10	65.10	0	1,763	0.00%
2020/12/11	0.1	65.00	1	65.40	65.10	-0.9	1,771	-0.05%
2020/12/10	3	67.50	3	66.30	66.80	0	1,775	0.00%
2020/12/09	2	67.40	0	0.00	68.00	2	1,783	0.11%
2020/12/07	0.4	62.50	0	0.00	65.20	0.4	1,836	0.02%
2020/12/04	1.3	67.00	1	66.50	66.20	0.3	1,845	0.02%
2020/11/30	2	68.80	4	69.20	68.50	-2	2,108	-0.09%
2020/11/27	3	68.30	0	0.00	68.50	3	2,158	0.14%
2020/11/26	4	68.50	0	0.00	68.50	4	2,171	0.18%
2020/11/24	2.1	72.64	0	0.00	71.30	2.1	2,257	0.09%
2020/11/18	0	72.20	3	72.50	72.60	-3	2,633	-0.11%
2020/11/17	0	0.00	3	70.83	69.90	-3	2,670	-0.11%
2020/11/16	1	71.00	0	0.00	70.50	1	2,842	0.04%
2020/11/13	9	71.42	1	73.50	71.40	8	2,961	0.27%
2020/11/12	5	74.55	6	73.65	72.60	-1	3,064	-0.03%
2020/11/11	0	0.00	2	70.80	70.80	-2	3,093	-0.06%
2020/11/10	2	71.00	1	70.60	71.00	1	3,151	0.03%
2020/11/09	2	72.20	0	0.00	72.50	2	3,476	0.06%
2020/11/06	1	72.30	0	0.00	70.30	1	3,626	0.03%
2020/11/05	1	70.40	0	0.00	70.50	1	3,703	0.03%
2020/11/04	20	68.45	20	69.81	70.20	0	3,816	0.00%
2020/11/03	2	70.30	0	0.00	70.10	2	3,965	0.05%
2020/10/30	0	0.00	4	70.50	70.00	-4	4,575	-0.09%
2020/10/29	0	0.00	2	70.20	71.80	-2	4,606	-0.04%
2020/10/27	4	72.45	0	0.00	73.20	4	4,725	0.08%
2020/10/23	0	0.00	9	76.73	77.40	-9	4,754	-0.19%
2020/10/22	3	75.30	6	77.20	75.40	-3	4,856	-0.06%
2020/10/21	0	0.00	1	78.00	77.50	-1	5,094	-0.02%
2020/10/20	3	78.30	3.1	78.33	78.20	-0.1	5,179	0.00%
2020/10/16	8	79.08	0	0.00	78.50	8	5,559	0.14%
2020/10/14	0	0.00	1	82.40	82.20	-1	5,931	-0.02%
2020/10/13	1	81.40	5	81.50	81.60	-4	5,963	-0.07%
2020/10/12	0	0.00	1	82.00	82.00	-1	6,012	-0.02%
2020/10/08	0	0.00	3	85.13	85.30	-3	6,212	-0.05%
2020/10/07	1	84.50	0	0.00	84.20	1	6,247	0.02%
2020/10/06	0	0.00	6	84.40	84.60	-6	6,286	-0.10%
2020/09/30	1	78.50	0	0.00	79.20	1	6,391	0.02%
2020/09/29	0	0.00	1	80.40	79.80	-1	6,440	-0.02%
2020/09/28	0	0.00	1	80.60	80.50	-1	6,591	-0.02%
2020/09/25	6	78.22	0	0.00	78.60	6	6,757	0.09%
2020/09/24	8	84.74	0	0.00	82.00	8	6,745	0.12%
2020/09/23	8	85.50	7	85.79	86.20	1	6,811	0.01%
2020/09/22	0	85.10	1	84.90	84.70	-1	6,825	-0.01%
2020/09/18	0	0.00	1	85.50	85.50	-1	6,766	-0.01%
2020/09/17	5	82.76	5	83.10	82.80	0	6,736	0.00%
2020/09/15	1	81.90	0	0.00	81.10	1	6,693	0.01%
2020/09/11	0	0.00	0	81.60	80.20	0	6,689	0.00%
2020/09/10	0	0.00	6	90.17	88.40	-6	6,660	-0.09%
2020/09/09	1	87.30	1	87.00	88.80	0	6,632	0.00%
2020/09/08	3	85.50	0	0.00	85.50	3	6,608	0.05%
2020/09/07	6	89.17	5.1	91.77	88.00	0.9	6,598	0.01%
2020/09/04	0	0.00	2	90.25	91.00	-2	6,575	-0.03%
2020/09/03	15	93.61	6	95.07	91.50	9	6,609	0.14%
2020/09/02	1	93.30	0	0.00	92.30	1	6,463	0.02%
2020/09/01	3	91.00	2	91.40	92.10	1	6,443	0.02%
2020/08/31	0	0.00	36	91.49	92.60	-36	6,441	-0.56%
2020/08/28	1	90.00	0	0.00	90.00	1	6,398	0.02%
2020/08/27	2	91.50	1	91.60	91.00	1	6,363	0.02%
2020/08/26	35	93.54	11	92.22	90.70	24	6,368	0.38%
2020/08/25	1	87.00	4	88.25	90.30	-3	6,208	-0.05%
2020/08/24	2	86.10	1	86.30	86.50	1	6,137	0.02%
2020/08/21	2	82.90	1	84.00	84.00	1	6,181	0.02%
2020/08/20	16	82.71	5	85.08	79.20	11	6,418	0.17%
2020/08/19	15	89.18	18	90.56	87.80	-3	6,420	-0.05%
2020/08/18	5	86.96	1	88.70	88.30	4	6,298	0.06%
2020/08/17	16	89.61	10	89.79	90.10	6	6,207	0.10%
2020/08/14	15	85.95	12	85.50	85.40	3	6,119	0.05%
2020/08/13	28	86.64	17	89.61	85.50	11	6,069	0.18%
2020/08/12	1	87.20	5	87.20	86.80	-4	5,730	-0.07%
2020/08/11	5	85.00	7	84.81	82.50	-2	5,593	-0.04%
2020/08/10	7	85.47	40	88.10	86.40	-33	5,506	-0.60%
2020/08/07	1	86.50	1	84.50	86.50	0	5,433	0.00%
2020/08/06	60	84.63	2	84.05	82.50	58	5,272	1.10%
2020/08/05	3	83.90	38	83.15	83.50	-35	5,052	-0.69%
2020/08/04	20	76.85	1	76.90	78.00	19	4,766	0.40%
2020/08/03	2	77.75	21	77.37	77.20	-19	4,866	-0.39%
2020/07/31	4	73.88	4	76.75	77.00	0	4,933	0.00%
2020/07/30	1	73.90	0	0.00	74.50	1	4,915	0.02%
2020/07/29	0	0.00	2	71.70	73.30	-2	4,955	-0.04%
2020/07/28	24	72.43	0	0.00	71.50	24	4,966	0.48%
2020/07/27	2	75.90	0	0.00	75.40	2	5,000	0.04%
2020/07/24	42	76.07	42	76.65	74.90	0	4,867	0.00%
2020/07/22	22	77.75	22	78.79	77.60	0	4,881	0.00%
2020/07/21	7	73.93	26.1	75.45	77.00	-19.1	4,628	-0.41%
2020/07/20	4	69.40	4	69.25	70.00	0	4,298	0.00%
2020/07/17	13	70.62	11	69.85	69.70	2	4,305	0.05%
2020/07/16	0	0.00	2	69.65	71.30	-2	4,378	-0.05%
2020/07/15	13	72.52	24	73.82	70.60	-11	4,352	-0.25%
2020/07/13	5	70.00	0	0.00	69.80	5	4,194	0.12%
2020/07/10	1	70.20	1	66.80	66.70	0	4,207	0.00%
2020/07/08	1	72.40	0	0.00	72.20	1	4,299	0.02%
2020/07/07	7	72.29	4	71.20	72.20	3	4,295	0.07%
2020/07/06	3	69.10	3	69.80	70.40	0	4,208	0.00%
2020/07/03	0	0.00	2	65.00	65.60	-2	4,143	-0.05%
2020/07/02	8	65.88	1	66.50	65.00	7	4,194	0.17%
2020/07/01	0	0.00	1	65.00	64.40	-1	4,143	-0.02%
2020/06/19	0	0.00	1	61.70	61.60	-1	4,397	-0.02%
2020/06/15	2	60.30	0	0.00	59.20	2	4,414	0.05%
2020/06/12	1	58.80	0	0.00	59.40	1	4,420	0.02%
2020/06/11	2	60.00	0	0.00	59.80	2	4,415	0.05%
2020/06/10	3	61.90	0	0.00	62.40	3	4,405	0.07%
2020/06/09	0	0.00	2	64.60	64.70	-2	4,361	-0.05%
2020/06/08	5	65.50	0	0.00	65.30	5	4,390	0.11%
2020/06/05	3	66.63	3	66.03	67.30	0	4,368	0.00%
2020/06/03	2	66.05	0	0.00	66.20	2	4,372	0.05%
2020/06/02	3	67.83	1	68.20	66.00	2	4,372	0.05%
2020/06/01	1	66.20	7	66.57	66.40	-6	4,353	-0.14%
2020/05/29	6	66.47	6	66.37	65.60	0	4,350	0.00%
2020/05/28	5	67.69	6	68.32	66.60	-1	4,328	-0.02%
2020/05/27	29	70.20	28	69.99	67.60	1	4,271	0.02%
2020/05/26	5	66.56	12	67.18	67.20	-7	4,066	-0.17%
2020/05/25	1	61.10	2	60.70	61.10	-1	3,956	-0.03%
2020/05/21	2	64.90	21	64.97	64.90	-19	3,911	-0.49%
2020/05/20	2	62.35	0	0.00	62.40	2	3,874	0.05%
2020/05/18	4	60.03	3	61.23	61.00	1	3,845	0.03%
2020/05/15	0	0.00	1	61.30	61.40	-1	3,796	-0.03%
2020/05/14	13	63.69	4	62.63	61.50	9	3,775	0.24%
2020/05/13	1	65.50	2	65.25	65.10	-1	3,711	-0.03%
2020/05/12	4	65.88	2	65.50	65.40	2	3,719	0.05%
2020/05/11	4	66.23	1	66.00	65.60	3	3,681	0.08%
2020/05/08	17	67.48	13	67.55	66.90	4	3,618	0.11%
2020/05/07	10	67.89	9	66.63	68.50	1	3,480	0.03%
2020/05/06	1	64.70	2	64.45	63.60	-1	3,332	-0.03%
2020/05/05	11	65.21	8	64.30	64.30	3	3,292	0.09%
2020/05/04	16	63.48	2	63.60	63.60	14	3,234	0.43%
2020/04/30	2	63.91	10	64.93	64.70	-8	3,185	-0.25%
2020/04/29	7	62.19	24	62.21	62.00	-17	3,067	-0.55%
2020/04/28	19	60.08	13	60.48	61.00	6	2,958	0.20%
2020/04/27	9	56.47	0	0.00	56.60	9	2,789	0.32%
2020/04/24	0	0.00	4	54.15	54.20	-4	2,753	-0.15%
2020/04/23	13	54.47	2	53.85	54.60	11	2,753	0.40%
2020/04/21	1	54.70	17	53.51	52.80	-16	2,683	-0.60%
2020/04/20	2	56.00	2.1	56.09	55.80	-0.1	2,588	0.00%
2020/04/17	14	59.16	0	0.00	55.80	14	2,571	0.54%
2020/04/16	0	0.00	4	58.93	59.70	-4	2,489	-0.16%
2020/04/15	8	58.54	4	59.15	58.20	4	2,439	0.16%
2020/04/14	6	59.07	4	59.00	60.00	2	2,385	0.08%
2020/04/13	3	57.27	5	57.00	56.50	-2	2,306	-0.09%
2020/04/10	7	54.80	0	0.00	55.90	7	2,201	0.32%
2020/04/09	1	56.30	1	54.90	55.80	0	2,171	0.00%
2020/04/08	0	0.00	1	54.80	56.00	-1	2,142	-0.05%
2020/04/07	1	50.20	2	51.70	51.40	-1	2,035	-0.05%
2020/04/06	1	48.40	2	47.50	47.00	-1	1,976	-0.05%
2020/04/01	5	47.23	9	47.03	47.85	-4	1,943	-0.21%
2020/03/31	7	46.35	9	46.15	46.90	-2	1,972	-0.10%
2020/03/30	3	44.30	0	0.00	44.70	3	1,935	0.15%
2020/03/27	3.1	44.71	2	44.68	44.00	1.1	1,912	0.05%
2020/03/26	6	41.58	0	0.00	43.30	6	1,835	0.33%
2020/03/24	0	0.00	4	35.83	35.85	-4	1,729	-0.23%
2020/03/23	0	0.00	1	32.05	32.60	-1	1,732	-0.06%
2020/03/20	1	32.95	5	34.60	34.40	-4	1,776	-0.23%
2020/03/19	5	31.50	3	33.10	31.50	2	1,830	0.11%
2020/03/17	0	0.00	3	35.60	35.60	-3	1,800	-0.17%
2020/03/16	3	37.50	0	0.00	36.40	3	1,790	0.17%
2020/03/12	2.3	42.67	0	0.00	40.25	2.3	1,742	0.13%
2020/03/11	2	47.25	12	46.30	44.50	-10	1,725	-0.58%
2020/03/10	0	0.00	5	46.05	47.75	-5	1,714	-0.29%
2020/03/09	0.5	47.40	0	0.00	47.20	0.5	1,697	0.03%
2020/03/06	32	51.13	147	51.09	50.40	-115	1,678	-6.85%	大賣/鉅額交易
2020/03/05	164	52.99	0	0.00	52.80	164	1,678	9.77%	大買/鉅額交易
2020/03/04	3	50.53	27	51.33	50.70	-24	1,716	-1.40%
2020/03/03	2	53.85	14	53.34	52.70	-12	1,705	-0.70%
2020/03/02	15	53.94	0	0.00	52.40	15	1,703	0.88%
2020/02/27	6	58.75	14	58.64	55.70	-8	1,676	-0.48%
2020/02/26	7	58.50	3	58.37	61.00	4	1,588	0.25%
2020/02/25	0	0.00	12	55.39	55.50	-12	1,527	-0.79%
2020/02/24	6	55.02	0	0.00	55.50	6	1,571	0.38%
2020/02/21	0	0.00	6	56.20	55.30	-6	1,711	-0.35%
2020/02/20	11	56.82	1	57.00	56.20	10	1,735	0.58%
2020/02/19	1	57.40	12	57.22	56.90	-11	1,817	-0.61%
2020/02/13	0	0.00	6	60.03	57.50	-6	2,475	-0.24%
2020/02/10	2	53.70	0	0.00	55.80	2	2,627	0.08%
2020/02/06	0	0.00	2	58.50	58.70	-2	2,743	-0.07%
2020/02/03	2	52.50	0	0.00	56.00	2	2,905	0.07%
2020/01/31	1	58.90	0	0.00	58.30	1	2,903	0.03%
2020/01/16	3	68.50	0	0.00	68.50	3	3,091	0.10%
2020/01/13	0	0.00	3	68.40	68.80	-3	3,467	-0.09%
2020/01/10	3	66.80	0	0.00	67.00	3	3,537	0.08%
2020/01/07	1	66.60	0	0.00	66.30	1	4,145	0.02%
2020/01/06	1	68.80	0	0.00	68.20	1	4,181	0.02%
2019/12/26	2	70.60	2	70.30	70.00	0	4,967	0.00%
2019/12/23	0	0.00	2	67.95	67.10	-2	4,952	-0.04%
2019/12/20	2	67.80	1	67.80	67.50	1	4,950	0.02%
2019/12/18	0	0.00	10	69.01	67.90	-10	5,001	-0.20%
2019/12/17	11	69.97	1	69.30	69.30	10	5,055	0.20%
2019/12/16	1	68.90	3	69.37	69.10	-2	5,045	-0.04%
2019/12/12	1	67.20	0	0.00	67.00	1	5,167	0.02%
2019/12/11	1	67.00	0	0.00	67.00	1	5,200	0.02%
2019/12/05	10	68.00	0	0.00	68.00	10	5,523	0.18%
2019/12/02	0	0.00	3	67.00	67.90	-3	5,915	-0.05%
2019/11/29	7	69.60	5	68.72	67.00	2	5,902	0.03%
2019/11/26	5	67.00	5.5	67.35	66.90	-0.5	5,885	-0.01%
2019/11/25	1	67.00	0	0.00	67.00	1	5,917	0.02%
2019/11/22	2	66.60	0	0.00	66.00	2	5,943	0.03%
2019/11/21	2	66.30	0	0.00	66.50	2	5,967	0.03%
2019/11/20	14	65.02	13	65.52	65.50	1	5,980	0.02%
2019/11/19	2	69.85	0	0.00	69.50	2	5,980	0.03%
2019/11/18	2	70.00	1	72.50	71.10	1	6,028	0.02%
2019/11/15	4	72.30	3	72.80	72.90	1	6,208	0.02%
2019/11/14	0	0.00	12	71.39	71.30	-12	6,279	-0.19%
2019/11/13	35	73.18	34	73.79	71.60	1	6,309	0.02%
2019/11/12	15	71.98	14	71.29	76.30	1	5,966	0.02%
2019/11/11	10	70.10	3	70.00	69.40	7	5,812	0.12%
2019/11/08	3	68.53	3	70.53	71.80	0	5,794	0.00%
2019/11/07	1	69.00	1	69.60	68.40	0	5,753	0.00%
2019/11/06	2	72.00	0	0.00	71.00	2	5,755	0.03%
2019/11/05	0	0.00	1	72.00	71.00	-1	5,742	-0.02%
2019/11/04	3	70.77	3	71.03	70.70	0	5,714	0.00%
2019/11/01	7	70.76	7.1	69.61	70.40	-0.1	5,671	0.00%
2019/10/31	1	66.50	0	0.00	66.10	1	5,581	0.02%
2019/10/30	1	68.00	0	0.00	67.40	1	5,579	0.02%
2019/10/29	3	66.13	3	66.00	67.90	0	5,573	0.00%
2019/10/28	1	68.40	1	69.40	67.90	0	5,523	0.00%
2019/10/25	4	70.40	4	69.48	69.30	0	5,519	0.00%
2019/10/24	6	70.83	4.1	70.54	70.00	1.9	5,462	0.04%
2019/10/23	1	71.70	0	0.00	70.60	1	5,442	0.02%
2019/10/22	17	69.62	27	71.87	71.70	-10	5,363	-0.19%
2019/10/21	14	70.31	2	72.00	69.80	12	5,309	0.23%
2019/10/17	0	0.00	0.1	72.40	72.50	-0.1	5,170	0.00%
2019/10/16	5	71.78	4	71.65	73.20	1	5,059	0.02%
2019/10/15	1	70.50	15.7	70.94	71.30	-14.7	4,887	-0.30%
2019/10/14	0	0.00	1	64.90	64.90	-1	4,671	-0.02%
2019/10/09	11	59.52	9	58.73	59.00	2	4,675	0.04%
2019/10/08	2	60.90	15	60.98	59.70	-13	4,651	-0.28%
2019/10/07	23	62.82	29	63.35	60.50	-6	4,646	-0.13%
2019/10/04	5	59.74	17	59.44	60.30	-12	4,391	-0.27%
2019/10/01	2	52.60	2	53.50	53.80	0	4,047	0.00%
2019/09/27	0	0.00	1.4	52.39	52.60	-1.4	4,017	-0.03%
2019/09/26	0	0.00	1	52.60	52.10	-1	3,990	-0.03%
2019/09/25	2	52.15	0	0.00	52.00	2	4,001	0.05%
2019/09/23	1	52.40	1	52.00	52.10	0	4,010	0.00%
2019/09/20	4	52.28	2	52.75	52.30	2	4,003	0.05%
2019/09/18	5	51.30	5	51.62	52.00	0	4,028	0.00%
2019/09/16	1	55.00	3	55.63	55.40	-2	4,010	-0.05%
2019/09/11	4	56.05	3	56.07	55.60	1	3,935	0.03%
2019/09/10	1	53.70	1	55.30	54.20	0	3,849	0.00%
2019/09/09	2	55.45	4	55.05	56.50	-2	3,764	-0.05%
2019/09/06	0	0.00	94	51.70	54.80	-94	3,642	-2.58%
2019/09/05	175	51.61	93	51.49	51.80	82	3,431	2.39%	大買/
2019/09/03	1	46.90	1	46.60	46.90	0	3,227	0.00%
2019/09/02	1	45.70	0	0.00	46.20	1	3,230	0.03%
2019/08/30	0	0.00	3	46.35	46.35	-3	3,198	-0.09%
2019/08/28	6	47.50	1	46.70	47.05	5	3,126	0.16%
2019/08/27	1	47.95	1	48.10	48.10	0	3,077	0.00%
2019/08/23	2	49.75	3	49.35	48.20	-1	2,992	-0.03%
2019/08/22	17	49.30	8	50.36	49.70	9	2,932	0.31%
2019/08/21	0	0.00	1	46.95	47.55	-1	2,797	-0.04%
2019/08/20	6	49.49	26	47.74	46.55	-20	2,726	-0.73%
2019/08/19	2	46.60	12	46.34	47.75	-10	2,468	-0.41%
2019/08/16	4	43.44	8	43.16	43.45	-4	2,348	-0.17%
2019/08/14	4	42.49	4	42.55	41.90	0	2,263	0.00%
2019/08/13	9	42.02	8	42.02	41.50	1	2,276	0.04%
2019/08/12	2	42.50	2	42.85	41.20	0	2,281	0.00%
2019/08/08	3	41.83	3	42.18	42.05	0	2,258	0.00%
2019/08/07	0	0.00	1	40.55	40.45	-1	2,263	-0.04%
2019/08/02	1	41.85	0	0.00	41.50	1	2,185	0.05%
2019/07/31	1	41.50	0	0.00	42.00	1	2,138	0.05%
2019/07/30	7	42.54	0	0.00	41.60	7	2,116	0.33%
2019/07/26	0	0.00	1	43.65	43.80	-1	2,030	-0.05%
2019/07/25	12	44.08	0	0.00	43.70	12	2,023	0.59%
2019/07/24	2	44.40	52	45.22	44.80	-50	2,013	-2.48%
2019/07/23	153	45.36	93	45.29	44.80	60	2,094	2.87%	大買/
2019/07/19	1	41.80	0	0.00	41.80	1	2,264	0.04%
2019/07/17	3	42.20	0	0.00	41.30	3	2,464	0.12%
2019/07/16	2	44.18	1	43.90	43.85	1	2,531	0.04%
2019/07/15	2	44.03	1	44.10	44.20	1	2,655	0.04%
2019/07/12	1	41.80	0	0.00	41.80	1	2,629	0.04%
2019/07/11	0	0.00	2	40.28	40.85	-2	2,606	-0.08%
2019/07/10	2	38.63	0	0.00	38.85	2	2,544	0.08%
2019/07/09	0	0.00	5	38.18	37.40	-5	2,544	-0.20%
2019/07/04	3	36.30	0	0.00	36.60	3	2,527	0.12%
2019/07/01	2	37.50	1	36.80	36.90	1	2,558	0.04%
2019/06/28	0	0.00	13	35.69	35.70	-13	2,597	-0.50%
2019/06/27	0	0.00	2	37.40	36.25	-2	2,747	-0.07%
2019/06/26	6	36.85	0	0.00	37.00	6	2,912	0.21%
2019/06/25	9	37.62	14	37.81	37.30	-5	2,898	-0.17%
2019/06/24	2	36.70	2	36.00	37.30	0	2,901	0.00%
2019/06/21	5	36.32	0	0.00	35.55	5	2,888	0.17%
2019/06/20	0	0.00	6	34.33	34.75	-6	2,792	-0.21%
2019/06/19	2	32.10	0	0.00	31.60	2	2,813	0.07%
2019/06/18	1	31.25	0	0.00	31.00	1	2,823	0.04%
2019/06/10	10	33.09	1	32.30	33.05	9	2,997	0.30%
2019/06/06	1	31.20	0	0.00	31.05	1	2,986	0.03%
2019/05/31	0	0.00	1	33.00	32.20	-1	3,082	-0.03%
2019/05/24	1	31.40	0	0.00	31.40	1	3,131	0.03%
2019/05/20	0	0.00	11	30.64	33.10	-11	3,162	-0.35%
2019/05/17	0	0.00	2	34.48	31.80	-2	3,192	-0.06%
2019/05/16	0	0.00	5	35.37	35.15	-5	3,149	-0.16%
2019/05/13	0	0.00	2	32.53	32.90	-2	3,136	-0.06%
2019/05/03	0	0.00	2	36.50	37.30	-2	3,153	-0.06%
2019/04/30	0	0.00	1	37.05	37.65	-1	3,147	-0.03%
2019/04/29	9	36.45	2	37.48	36.15	7	3,133	0.22%
2019/04/26	19	40.56	6	40.83	40.15	13	2,992	0.43%
2019/04/25	5	41.77	9	43.50	40.50	-4	2,833	-0.14%
2019/04/24	3	46.37	16	46.42	44.70	-13	2,682	-0.48%
2019/04/23	2	45.95	14	46.16	45.35	-12	2,588	-0.46%
2019/04/22	4	51.70	3	51.40	49.20	1	2,485	0.04%
2019/04/19	5	58.54	2	60.25	54.20	3	2,378	0.13%
2019/04/18	4	60.70	5	61.10	60.20	-1	2,243	-0.04%
2019/04/17	1	61.10	0	0.00	60.60	1	2,236	0.04%
2019/04/16	0	0.00	1	58.00	59.40	-1	2,308	-0.04%
2019/04/15	0	0.00	1	56.50	58.80	-1	2,311	-0.04%
2019/04/12	1	53.00	0	0.00	53.50	1	2,273	0.04%
2019/04/11	0	0.00	2.6	54.65	54.50	-2.6	2,261	-0.11%
2019/04/10	1	52.80	0	0.00	53.90	1	2,249	0.04%
2019/04/09	2	53.60	1	54.90	54.00	1	2,253	0.04%
2019/04/08	0	0.00	1	55.50	55.60	-1	2,254	-0.04%
2019/04/03	2	53.85	0	0.00	55.50	2	2,286	0.09%
2019/04/02	1	54.40	1	54.40	55.80	0	2,310	0.00%
2019/04/01	5	55.50	2	55.75	56.50	3	2,319	0.13%
2019/03/29	1	51.30	1	53.00	53.20	0	2,218	0.00%
2019/03/28	0	0.00	0	48.40	48.40	0	2,056	0.00%
2019/03/27	0	0.00	1	43.15	44.00	-1	2,028	-0.05%
2019/03/26	1	41.70	1	41.25	41.10	0	1,924	0.00%
2019/03/22	0	39.55	0	0.00	39.75	0	1,831	0.00%
2019/03/21	0	36.60	1	36.80	36.90	-1	1,757	-0.06%
2019/03/19	1	36.00	22	35.45	35.95	-21	1,694	-1.24%
2019/03/14	1	33.35	1	32.55	32.40	0	1,554	0.00%
2019/03/12	0	0.00	7	32.53	32.00	-7	1,508	-0.46%
2019/03/11	0	0.00	6	31.75	32.20	-6	1,487	-0.40%
2019/03/08	0	0.00	2	31.00	31.75	-2	1,465	-0.14%
2019/03/04	0	0.00	4	30.40	30.50	-4	1,366	-0.29%
2019/02/27	1	30.30	0	0.00	30.30	1	1,359	0.07%
2019/02/26	1	31.45	0	0.00	30.95	1	1,345	0.07%
2019/02/18	0	0.00	3	29.28	31.40	-3	1,164	-0.26%
2019/02/15	1	29.10	1	28.70	28.55	0	1,088	0.00%
2019/02/14	1	29.50	1	29.95	29.35	0	1,076	0.00%
2019/02/13	1	30.00	0	0.00	29.65	1	1,061	0.09%
2019/02/12	1	30.55	0	0.00	30.00	1	1,047	0.10%
2019/02/11	0	0.00	1	29.00	30.20	-1	997	-0.10%
2019/01/28	1	26.70	0	0.00	26.70	1	942	0.11%
2019/01/21	1	27.70	0	0.00	27.60	1	902	0.11%
2019/01/17	1	28.50	1	28.70	28.60	0	883	0.00%
2019/01/14	1	29.90	2	29.88	28.60	-1	846	-0.12%
2019/01/11	2	29.70	2	29.90	29.70	0	802	0.00%
2019/01/10	8	29.99	7	29.87	30.20	1	780	0.13%
2019/01/09	9	29.65	9	29.93	30.20	0	724	0.00%
2019/01/08	13	29.60	6	29.65	29.95	7	671	1.04%
2018/12/28	2	28.45	2	28.05	27.70	0	457	0.00%
2018/12/27	4	29.95	2	28.90	29.15	2	436	0.46%
2018/12/25	3	28.25	3	27.17	28.90	0	348	0.00%
2018/12/21	0	0.00	0	24.95	24.95	0	128	-0.02%
2018/11/12	0	0.00	3	21.20	21.20	-3	87	-3.45%
2018/10/15	3	21.20	0	0.00	20.40	3	81	3.67%
2018/10/12	6	19.65	0	0.00	19.40	6	78	7.69%
2018/08/29	0	0.00	4	21.65	21.50	-4	51	-7.71%
2018/05/09	0	0.00	1	23.05	21.95	-1	250	-0.40%
2018/04/16	0	0.00	8	26.00	25.70	-8	239	-3.34%
2018/04/12	1	27.55	0	0.00	26.90	1	234	0.43%
2018/04/11	0	0.00	1	26.80	27.10	-1	228	-0.44%
2018/04/10	1	27.25	0	0.00	26.90	1	229	0.44%
2018/04/02	1	26.75	0	0.00	26.60	1	214	0.47%
2018/03/31	0	0.00	1	27.15	27.10	-1	229	-0.44%
2018/03/30	17	27.57	16	27.58	27.30	1	207	0.48%
2018/03/29	3	25.08	0	0.00	25.25	3	169	1.77%
2018/03/28	0	24.70	0	0.00	25.00	0	166	0.00%
2018/03/12	0	0.00	2	25.00	25.20	-2	159	-1.25%
2018/03/09	2	24.98	0	0.00	25.20	2	150	1.32%
2018/03/05	2	23.80	0	0.00	24.00	2	143	1.40%
2018/03/02	0	0.00	3	24.00	23.90	-3	143	-2.09%
2018/02/06	3	21.27	10	22.40	21.20	-7	146	-4.78%
2018/01/17	0	0.00	3	23.60	23.60	-3	156	-1.92%
2018/01/03	1	23.90	0	0.00	23.90	1	206	0.48%