力致 (3483)-統一-仁愛券商分點個股進出

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
170.0
漲跌
▲9.5
漲幅
+5.92%
成交量
10,406張
產業
上櫃電腦及週邊類股
359人加入追蹤

立即追蹤
本地時間: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－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	13	167.81	42	167.76	170.00	-29	3,739	-0.78%
2024/05/15	1	165.00	2	164.50	162.00	-1	3,779	-0.03%
2024/05/14	0	0.00	2	162.75	163.00	-2	3,969	-0.05%
2024/05/13	23	164.72	23	164.65	164.00	0	4,260	0.00%
2024/05/10	4	162.63	2	158.75	163.00	2	4,394	0.05%
2024/05/09	1	163.00	3	162.00	162.00	-2	4,418	-0.05%
2024/05/08	44.2	164.16	21	165.10	165.50	23.2	4,402	0.53%
2024/05/07	15	159.17	3	157.83	161.00	12	4,473	0.27%
2024/05/06	9	162.94	3	160.33	158.00	6	4,500	0.13%
2024/05/03	0	0.00	1	163.00	160.50	-1	4,519	-0.02%
2024/05/02	4	164.38	2	162.50	163.00	2	4,535	0.04%
2024/04/30	3	162.33	132	164.79	166.50	-129	4,657	-2.77%	大賣/鉅額交易
2024/04/29	140	159.79	3	155.00	160.00	137	4,554	3.01%	大買/鉅額交易
2024/04/26	7	155.21	3	155.17	154.00	4	4,509	0.09%
2024/04/25	2	146.50	3	146.17	145.00	-1	4,466	-0.02%
2024/04/24	3	147.00	0	0.00	147.50	3	4,483	0.07%
2024/04/23	0	0.00	1	140.00	141.00	-1	4,486	-0.02%
2024/04/18	1	138.50	0	0.00	138.50	1	4,510	0.02%
2024/04/10	0	0.00	1	147.00	147.00	-1	4,582	-0.02%
2024/04/02	0	0.00	0	150.56	150.00	0	4,921	0.00%
2024/03/27	0	157.63	0	0.00	158.00	0	5,105	0.00%
2024/03/18	0	0.00	1	147.00	147.00	-1	4,999	-0.02%
2024/03/15	0	0.00	1	145.00	146.00	-1	4,996	-0.02%
2024/03/14	1	148.00	1	145.50	145.00	0	5,034	0.00%
2024/03/13	0	0.00	2	152.50	151.50	-2	4,992	-0.04%
2024/03/12	0	0.00	5	155.50	158.50	-5	4,989	-0.10%
2024/03/08	5	161.00	4	162.13	157.50	1	4,947	0.02%
2024/03/06	2	176.25	11	176.77	168.00	-9	4,946	-0.18%
2024/03/05	0	0.00	3	170.83	171.50	-3	4,725	-0.06%
2024/03/04	12	171.00	0	0.00	169.00	12	4,744	0.25%
2024/03/01	21	172.83	4	170.88	170.50	17	4,736	0.36%
2024/02/29	1	167.50	2	171.75	171.50	-1	4,729	-0.02%
2024/02/27	4	165.50	3	166.50	167.00	1	4,754	0.02%
2024/02/26	1	164.50	1	166.00	164.50	0	5,015	0.00%
2024/02/23	1	167.50	1	172.50	165.00	0	5,335	0.00%
2024/02/22	4	168.88	1	173.50	170.00	3	5,731	0.05%
2024/02/20	1	167.50	1	171.00	171.50	0	5,895	0.00%
2024/02/19	1	170.50	3	171.17	170.50	-2	5,869	-0.03%
2024/02/16	1	178.00	1	175.97	176.00	0	5,848	0.00%
2024/02/15	3	176.50	12	178.63	182.50	-9	5,754	-0.16%
2024/02/05	14	170.29	13	171.50	166.00	1	5,645	0.02%
2024/02/02	18	171.42	10	172.75	172.00	8	5,433	0.15%
2024/02/01	4	164.13	3	164.17	164.00	1	5,413	0.02%
2024/01/31	2	162.50	0	0.00	163.00	2	5,470	0.04%
2024/01/30	2	165.00	1	167.00	165.00	1	5,479	0.02%
2024/01/29	3	162.67	10	162.00	161.50	-7	5,422	-0.13%
2024/01/26	1	158.50	50	157.28	156.50	-49	5,442	-0.90%
2024/01/25	2	164.75	21	163.02	162.50	-19	5,474	-0.35%
2024/01/24	80	168.99	3	168.33	165.00	77	5,440	1.42%
2024/01/23	3	162.67	29	164.10	161.50	-26	5,266	-0.49%
2024/01/22	1	163.50	13	161.92	163.50	-12	5,216	-0.23%
2024/01/19	6	158.50	66	157.10	156.00	-60	5,153	-1.16%
2024/01/17	2	158.00	2	160.50	158.00	0	5,142	0.00%
2024/01/15	5	154.00	1	156.50	157.50	4	5,209	0.08%
2024/01/11	2	151.50	1	153.50	153.00	1	5,283	0.02%
2024/01/09	0	0.00	1	154.00	153.00	-1	5,493	-0.02%
2024/01/08	2	152.50	0	0.00	152.50	2	5,686	0.04%
2024/01/05	1	160.00	1	157.00	157.00	0	5,926	0.00%
2024/01/04	1	161.00	2	162.00	159.00	-1	6,164	-0.02%
2024/01/03	0	0.00	10	163.00	163.50	-10	6,308	-0.16%
2024/01/02	77	163.35	17	163.15	162.00	60	6,414	0.94%
2023/12/29	1	161.50	22	158.73	162.50	-21	6,419	-0.33%
2023/12/28	21	162.07	51	163.61	160.50	-30	6,370	-0.47%
2023/12/27	72	160.38	8	155.75	159.00	64	6,234	1.03%
2023/12/25	1	150.00	0	0.00	150.00	1	6,214	0.02%
2023/12/22	28	152.64	30	154.32	152.00	-2	6,234	-0.03%
2023/12/21	1	151.00	1	151.50	151.00	0	6,247	0.00%
2023/12/20	7	151.86	5	151.50	152.00	2	6,256	0.03%
2023/12/19	5	149.60	5	147.80	150.50	0	6,254	0.00%
2023/12/15	7	149.29	6	150.75	149.00	1	6,331	0.02%
2023/12/14	0	0.00	2	151.00	151.50	-2	6,347	-0.03%
2023/12/12	7	149.21	5	151.00	149.00	2	6,376	0.03%
2023/12/11	9	150.33	8	148.75	150.50	1	6,421	0.02%
2023/12/07	5	154.30	0	0.00	152.50	5	6,428	0.08%
2023/12/06	1	159.00	0	0.00	159.00	1	6,474	0.02%
2023/12/04	35	158.54	32	164.06	158.50	3	6,836	0.04%
2023/12/01	1	166.50	2	165.50	165.50	-1	6,804	-0.01%
2023/11/29	1	162.00	0	161.50	161.00	1	6,901	0.01%
2023/11/27	3	159.67	1	159.00	158.50	2	6,860	0.03%
2023/11/24	15	160.87	0	0.00	159.00	15	6,864	0.22%
2023/11/23	12	167.08	23	169.65	162.50	-11	6,816	-0.16%
2023/11/22	15	170.27	31	172.87	176.00	-16	6,667	-0.24%
2023/11/21	27	162.67	25	161.50	167.00	2	6,469	0.03%
2023/11/20	1	149.50	3	150.83	155.00	-2	6,280	-0.03%
2023/11/17	3	147.17	1	147.50	146.50	2	6,331	0.03%
2023/11/16	0	0.00	1	147.50	146.00	-1	6,503	-0.02%
2023/11/15	6	145.67	5	146.50	145.00	1	6,902	0.01%
2023/11/13	5	142.80	2	145.50	145.00	3	7,386	0.04%
2023/11/10	2	143.50	0	0.00	143.00	2	7,681	0.03%
2023/11/09	6	152.58	12	154.33	151.50	-6	7,907	-0.08%
2023/11/08	59	149.42	73	148.58	150.00	-14	8,067	-0.17%
2023/11/06	7	146.29	6	147.00	146.00	1	9,352	0.01%
2023/11/03	1	145.00	1	146.00	147.00	0	9,663	0.00%
2023/11/02	0	0.00	1	146.00	146.00	-1	9,627	-0.01%
2023/11/01	0	0.00	2	134.75	136.00	-2	9,576	-0.02%
2023/10/31	2	132.00	0	0.00	132.00	2	9,595	0.02%
2023/10/25	8	141.69	8	138.13	143.00	0	9,617	0.00%
2023/10/24	0	0.00	1	135.00	138.00	-1	9,593	-0.01%
2023/10/23	2	139.50	0	0.00	137.50	2	9,575	0.02%
2023/10/20	1	141.50	0	0.00	143.50	1	9,546	0.01%
2023/10/19	22	145.32	21	145.62	145.50	1	9,627	0.01%
2023/10/18	0	0.00	2	145.50	147.00	-2	9,612	-0.02%
2023/10/17	8	149.31	1	149.00	148.50	7	9,610	0.07%
2023/10/16	11	154.41	10	154.45	153.50	1	9,779	0.01%
2023/10/13	50	153.32	35	151.86	153.00	15	10,092	0.15%
2023/10/12	18	149.06	23	149.87	154.00	-5	9,938	-0.05%
2023/10/11	3	144.17	3.1	144.28	144.00	-0.1	9,730	0.00%
2023/10/06	1.1	145.01	4	143.00	141.00	-2.9	9,612	-0.03%
2023/10/05	15	139.83	16	137.31	139.50	-1	9,489	-0.01%
2023/10/03	11	135.59	9	138.06	135.00	2	9,490	0.02%
2023/10/02	15	139.70	14	138.89	139.00	1	9,503	0.01%
2023/09/28	0	0.00	2	136.00	137.00	-2	9,489	-0.02%
2023/09/27	2	131.50	3	130.17	134.50	-1	9,522	-0.01%
2023/09/26	7	131.50	6	135.67	130.50	1	9,589	0.01%
2023/09/25	1	132.50	1	134.00	134.00	0	9,676	0.00%
2023/09/22	1	127.00	1	128.00	132.00	0	9,805	0.00%
2023/09/21	4	127.13	3	124.17	129.00	1	9,794	0.01%
2023/09/20	2	131.00	1	133.50	131.50	1	9,702	0.01%
2023/09/19	0	0.00	1	132.00	131.50	-1	9,769	-0.01%
2023/09/15	1	139.50	1	138.00	138.00	0	10,086	0.00%
2023/09/14	1	137.50	6	137.75	139.50	-5	10,040	-0.05%
2023/09/13	2	132.00	1	133.00	133.00	1	9,987	0.01%
2023/09/12	6	134.83	6	136.00	135.00	0	9,979	0.00%
2023/09/11	5	134.60	2	136.00	133.50	3	10,056	0.03%
2023/09/08	94	142.97	114	144.58	142.00	-20	9,998	-0.20%	大賣/
2023/09/06	20	143.50	1	144.50	142.50	19	9,656	0.20%
2023/09/05	25	139.60	25	141.34	143.50	0	9,646	0.00%
2023/09/04	0	0.00	1	137.50	137.50	-1	9,586	-0.01%
2023/09/01	6	132.67	5	133.90	132.50	1	9,721	0.01%
2023/08/30	0	0.00	2	136.75	135.00	-2	9,962	-0.02%
2023/08/29	25	134.76	0	0.00	134.00	25	9,925	0.25%
2023/08/28	14	132.68	13	133.38	133.00	1	9,872	0.01%
2023/08/25	5	139.30	5	140.70	140.00	0	9,703	0.00%
2023/08/24	5	143.40	4	144.00	140.00	1	9,554	0.01%
2023/08/23	7	145.93	2	147.50	144.00	5	9,286	0.05%
2023/08/22	156	152.02	156	150.89	150.50	0	9,063	0.00%	大買/大賣/
2023/08/21	18	150.81	17	147.12	152.00	1	8,852	0.01%
2023/08/18	16	142.81	16	144.34	143.00	0	8,423	0.00%
2023/08/17	34	146.01	34	144.85	146.00	0	8,180	0.00%
2023/08/16	10	140.25	10	141.70	145.00	0	7,821	0.00%
2023/08/15	41	138.28	41	134.72	136.00	0	7,426	0.00%
2023/08/14	12	134.17	20	133.88	132.50	-8	7,093	-0.11%
2023/08/11	7	155.21	2	158.75	146.50	5	6,715	0.07%
2023/08/10	80	157.51	81	154.10	162.50	-1	6,461	-0.02%
2023/08/09	69	150.04	64	153.64	158.00	5	5,326	0.09%
2023/08/08	0	0.00	1	144.00	144.00	-1	4,987	-0.02%
2023/08/04	0	0.00	1	129.50	143.50	-1	5,066	-0.02%
2023/08/01	0	0.00	1.1	143.92	146.00	-1.1	5,476	-0.02%
2023/07/28	1.1	156.67	1.1	162.59	164.00	0	5,450	0.00%
2023/07/25	0	0.00	25	152.00	147.50	-25	5,327	-0.47%
2023/07/24	1	158.00	5	153.70	158.00	-4	5,275	-0.08%
2023/07/21	30	147.45	1	150.00	151.50	29	5,155	0.56%
2023/07/20	0.1	134.50	0	0.00	138.00	0.1	5,098	0.00%
2023/07/19	30	134.07	31	134.10	133.00	-1	5,039	-0.02%
2023/07/18	18	121.03	19	122.66	126.50	-1	4,709	-0.02%
2023/07/17	0	0.00	0.4	120.00	120.00	-0.4	4,198	-0.01%
2023/07/13	0	0.00	3	99.90	99.90	-3	4,072	-0.07%
2023/07/12	0	0.00	2	91.30	90.90	-2	3,998	-0.05%
2023/07/11	0	0.00	1	91.70	90.50	-1	3,940	-0.03%
2023/07/10	0	0.00	2	86.90	87.50	-2	3,896	-0.05%
2023/07/06	4	92.30	1	92.00	90.00	3	3,837	0.08%
2023/07/05	6	92.00	0	0.00	93.00	6	3,774	0.16%
2023/07/04	2	91.70	0	0.00	91.00	2	3,712	0.05%
2023/07/03	5	91.12	5	91.82	91.10	0	3,614	0.00%
2023/06/30	16	87.91	15	88.83	88.30	1	3,438	0.03%
2023/06/29	3	83.67	3	82.80	83.60	0	3,408	0.00%
2023/06/27	0	0.00	1	83.90	80.80	-1	3,425	-0.03%
2023/06/21	4	87.88	14	88.11	88.30	-10	3,312	-0.30%
2023/06/20	1	80.90	1	81.20	80.80	0	3,175	0.00%
2023/06/15	2	83.85	12	84.11	83.50	-10	3,147	-0.32%
2023/06/13	25	81.46	11	81.60	81.10	14	2,972	0.47%
2023/06/12	1	80.20	2	79.55	80.60	-1	2,919	-0.03%
2023/06/08	2	83.30	1	83.90	81.50	1	2,795	0.04%
2023/06/07	12	81.43	14	82.57	83.80	-2	2,707	-0.07%
2023/06/06	7	79.21	133	78.42	77.50	-126	2,512	-5.02%	大賣/鉅額交易
2023/06/05	131	78.96	7	78.04	78.40	124	2,373	5.22%	大買/鉅額交易
2023/05/26	4	74.13	0	73.50	72.70	4	2,141	0.19%
2023/05/25	1	75.60	1	74.60	75.00	0	2,093	0.00%
2023/05/23	0	72.70	0	0.00	72.30	0	1,996	0.00%
2023/05/12	1	70.70	1	71.40	72.30	0	1,982	0.00%
2023/05/11	1	75.40	0	0.00	73.60	1	1,944	0.05%
2023/05/09	16	78.19	11	77.10	79.10	5	1,782	0.28%
2023/05/08	6	75.37	7	77.04	77.30	-1	1,391	-0.07%
2023/05/05	2	71.55	2	71.55	70.30	0	1,294	0.00%
2023/05/02	0	0.00	1	69.30	69.20	-1	1,282	-0.08%
2023/04/27	3	67.90	3	67.93	68.50	0	1,273	0.00%
2023/04/25	0	0.00	2	67.00	65.60	-2	1,255	-0.16%
2023/04/24	1	69.10	0	0.00	67.90	1	1,245	0.08%
2023/04/21	1	67.20	2	68.60	68.00	-1	1,234	-0.08%
2023/04/20	0	0.00	1	73.10	71.50	-1	1,199	-0.08%
2023/04/19	2	73.10	1	73.30	72.60	1	1,177	0.08%
2023/04/13	0	0.00	1	70.60	70.60	-1	1,100	-0.09%
2023/04/10	0	0.00	3	71.50	71.60	-3	1,054	-0.28%
2023/04/06	1	71.00	1	71.60	71.10	0	1,018	0.00%
2023/03/30	9	74.28	16	73.39	72.60	-7	984	-0.71%
2023/03/29	8	70.90	17	72.07	71.50	-9	859	-1.05%
2023/03/24	17	69.71	1	70.00	70.00	16	711	2.25%
2023/03/23	4	70.58	3	70.87	71.00	1	686	0.15%
2023/03/22	0	0.00	9	64.62	68.80	-9	548	-1.64%
2023/03/16	2	60.95	0	0.00	59.70	2	495	0.40%
2023/03/13	3	60.90	4	62.20	62.70	-1	535	-0.19%
2023/03/10	2	61.70	0	0.00	61.90	2	548	0.36%
2023/03/09	1	63.20	0	0.00	62.70	1	573	0.17%
2023/03/06	0	0.00	1	63.50	63.40	-1	557	-0.18%
2023/03/03	0	0.00	5	63.00	62.60	-5	554	-0.90%
2023/03/02	1	61.50	0	0.00	61.70	1	550	0.18%
2023/03/01	1	62.20	0	0.00	62.10	1	547	0.18%
2023/02/23	0	0.00	1	63.30	63.20	-1	547	-0.18%
2023/02/22	5	62.64	0	0.00	62.80	5	551	0.91%
2023/02/21	1	63.80	0	0.00	63.80	1	563	0.18%
2023/02/20	1	64.00	0	0.00	64.20	1	574	0.17%
2023/02/17	1	63.50	1	64.00	64.40	0	569	0.00%
2023/02/16	1	63.90	1	63.80	64.30	0	554	0.00%
2023/02/15	0	0.00	1	61.30	61.20	-1	502	-0.20%
2023/02/14	3	60.37	1	61.50	60.80	2	509	0.39%
2023/02/13	1.9	59.59	0	0.00	59.40	1.9	504	0.38%
2023/02/10	1	60.40	0	0.00	60.20	1	505	0.20%
2023/02/09	1	60.20	3	61.00	61.70	-2	493	-0.40%
2023/02/07	0	0.00	1	59.40	59.40	-1	479	-0.21%
2023/02/03	2	59.40	0	0.00	59.40	2	473	0.42%
2023/02/02	0	0.00	1	59.00	58.80	-1	462	-0.22%
2023/02/01	1	57.70	2	59.10	59.60	-1	439	-0.23%
2023/01/31	0	0.00	4	53.95	56.10	-4	421	-0.95%
2023/01/17	1	52.00	1	51.90	51.90	0	409	0.00%
2023/01/16	1	52.50	0	0.00	52.30	1	409	0.24%
2023/01/12	1	53.10	0	0.00	52.90	1	412	0.24%
2023/01/09	0	0.00	3	54.17	53.60	-3	414	-0.72%
2023/01/06	1	52.50	1	53.00	53.50	0	416	0.00%
2022/12/30	1	52.90	0	0.00	52.40	1	427	0.23%
2022/12/29	1	52.50	1	53.20	53.10	0	427	0.00%
2022/12/28	2	53.25	0	0.00	53.00	2	427	0.47%
2022/12/21	1	53.20	0	0.00	53.20	1	437	0.23%
2022/12/20	2	53.05	0	0.00	52.80	2	439	0.45%
2022/12/16	1	55.80	1	55.80	55.80	0	451	0.00%
2022/12/15	1	56.80	1	57.10	56.70	0	449	0.00%
2022/12/14	0	0.00	1	57.20	57.10	-1	449	-0.22%
2022/12/12	1	55.60	0	0.00	55.90	1	448	0.22%
2022/12/09	2	56.95	2	56.20	56.30	0	447	0.00%
2022/12/08	5	57.56	2	57.60	58.10	3	438	0.68%
2022/12/07	4	58.15	2	60.40	57.60	2	433	0.46%
2022/12/06	3	59.40	1	59.40	59.40	2	416	0.48%
2022/12/01	0	0.00	3	56.07	57.50	-3	357	-0.84%
2022/11/30	5	54.08	1	54.70	53.70	4	330	1.21%
2022/11/29	1	53.50	1	53.60	53.60	0	327	0.00%
2022/11/17	2	54.65	2	55.00	54.40	0	311	0.00%
2022/11/16	1	55.50	0	0.00	55.40	1	292	0.34%
2022/11/14	0	0.00	10	50.64	51.60	-10	281	-3.56%
2022/11/10	1	51.40	1	51.80	51.00	0	276	0.00%
2022/11/04	1	47.10	1	47.35	47.45	0	259	0.00%
2022/11/03	0	0.00	2	47.10	47.55	-2	260	-0.77%
2022/11/01	0	0.00	1	45.80	45.90	-1	255	-0.39%
2022/10/26	2	44.43	2	44.00	44.00	0	253	0.00%
2022/10/21	1	45.15	0	0.00	44.40	1	253	0.39%
2022/10/13	3	45.57	11	44.23	44.00	-8	274	-2.92%
2022/10/12	2	46.63	2	47.20	46.85	0	271	0.00%
2022/10/05	2	50.45	1	50.20	49.70	1	272	0.37%
2022/10/04	2	49.93	1	50.40	50.20	1	272	0.37%
2022/09/30	1	47.05	2	47.45	49.00	-1	277	-0.36%
2022/09/28	2	50.18	10	48.17	47.00	-8	283	-2.82%
2022/09/26	5	52.10	10	51.02	49.70	-5	288	-1.74%
2022/09/23	5	55.10	5	54.50	54.50	0	291	0.00%
2022/09/22	1	55.70	1	56.10	56.00	0	296	0.00%
2022/09/21	1	57.10	1	56.50	56.50	0	296	0.00%
2022/09/20	1	57.50	1	58.00	57.30	0	298	0.00%
2022/09/16	2	59.40	2	58.90	58.90	0	307	0.00%
2022/09/14	1	59.60	1	59.90	60.10	0	322	0.00%
2022/09/06	4	58.95	0	0.00	57.20	4	354	1.13%
2022/09/05	1	59.80	1	59.10	59.10	0	354	0.00%
2022/09/02	1	60.90	1	61.30	61.10	0	356	0.00%
2022/08/29	1	60.90	1	61.20	60.90	0	369	0.00%
2022/08/22	1	62.80	1	63.30	61.90	0	383	0.00%
2022/08/18	2	61.65	3	62.27	62.10	-1	385	-0.26%
2022/08/11	1	58.40	1	58.60	59.60	0	408	0.00%
2022/08/10	1	57.70	3	57.97	57.80	-2	412	-0.48%
2022/08/08	1	56.10	1	56.40	57.00	0	411	0.00%
2022/08/04	1	55.20	1	55.40	55.60	0	420	0.00%
2022/08/03	1	56.30	1	56.00	56.00	0	422	0.00%
2022/08/02	1	57.30	0	0.00	56.50	1	430	0.23%
2022/08/01	1	58.20	1	59.00	58.20	0	432	0.00%
2022/07/29	1	58.40	1	58.30	58.30	0	433	0.00%
2022/07/28	1	58.10	1	58.50	57.10	0	440	0.00%
2022/07/26	5	57.78	5	57.20	57.20	0	445	0.00%
2022/07/25	3	58.30	3	58.80	58.70	0	448	0.00%
2022/07/22	1	58.70	2	59.40	58.00	-1	451	-0.22%
2022/07/21	1	61.20	1	61.60	63.00	0	455	0.00%
2022/07/20	2	61.00	1	61.60	60.70	1	455	0.22%
2022/07/19	0	0.00	4	59.40	59.80	-4	459	-0.87%
2022/07/18	2	59.05	6	59.53	59.10	-4	478	-0.84%
2022/07/15	2	58.00	2	58.75	58.50	0	480	0.00%
2022/07/14	1	57.00	2	58.05	58.50	-1	483	-0.21%
2022/07/12	2	57.60	2	56.80	56.80	0	496	0.00%
2022/07/11	7	59.51	1	60.00	59.50	6	515	1.16%
2022/07/08	1	59.80	1	60.30	60.70	0	521	0.00%
2022/07/07	0	0.00	4	58.60	58.80	-4	531	-0.75%
2022/07/05	1	56.50	2	57.00	57.70	-1	600	-0.17%
2022/07/01	10	58.82	11	57.79	55.60	-1	666	-0.15%
2022/06/30	3	62.13	1	61.20	61.10	2	705	0.28%
2022/06/29	1	63.90	0	0.00	64.20	1	784	0.13%
2022/06/28	0	0.00	40	65.80	65.30	-40	849	-4.71%
2022/06/27	46	66.50	1	64.90	67.00	45	883	5.09%
2022/06/24	2	62.80	3	63.37	63.20	-1	898	-0.11%
2022/06/23	5	62.50	4	62.78	62.20	1	896	0.11%
2022/06/20	1	69.60	1	70.10	65.30	0	907	0.00%
2022/06/17	2	69.75	1	69.50	69.30	1	912	0.11%
2022/06/16	0	0.00	1	73.70	71.10	-1	905	-0.11%
2022/06/14	3	71.93	3	72.30	72.40	0	906	0.00%
2022/06/13	1	72.60	1	72.30	73.40	0	907	0.00%
2022/06/09	2	74.45	1	74.40	74.20	1	909	0.11%
2022/06/07	1	74.00	0	0.00	74.10	1	918	0.11%
2022/06/01	1	73.00	0	0.00	73.50	1	948	0.11%
2022/05/30	3	71.73	2	72.50	72.30	1	945	0.11%
2022/05/26	5	70.56	5	69.20	69.20	0	947	0.00%
2022/05/25	3	69.90	3	70.20	70.80	0	950	0.00%
2022/05/24	12	71.68	14	70.30	70.20	-2	965	-0.21%
2022/05/23	2	72.60	0	0.00	72.00	2	972	0.21%
2022/05/20	1	70.70	1	71.30	73.20	0	985	0.00%
2022/05/19	4	70.80	4	70.98	71.00	0	984	0.00%
2022/05/18	4	71.23	4	71.58	72.20	0	988	0.00%
2022/05/17	3	69.40	3	69.83	69.80	0	1,015	0.00%
2022/05/16	5	69.58	5	69.20	68.90	0	1,020	0.00%
2022/05/13	14	69.43	14	69.00	69.00	0	1,023	0.00%
2022/05/11	1	70.40	1	70.90	70.80	0	1,025	0.00%
2022/05/10	2	68.85	2	69.60	70.70	0	1,056	0.00%
2022/05/05	1	74.40	1	74.70	74.70	0	1,102	0.00%
2022/05/03	2	72.00	2	72.30	71.80	0	1,116	0.00%
2022/04/29	1	73.50	1	73.90	72.80	0	1,130	0.00%
2022/04/27	4	71.60	2	71.35	73.00	2	1,153	0.17%
2022/04/26	3	74.50	2	74.60	74.20	1	1,147	0.09%
2022/04/25	1	74.90	1	75.40	74.90	0	1,157	0.00%
2022/04/22	0.1	77.00	0	0.00	77.00	0.1	1,165	0.01%
2022/04/21	1	79.10	2	79.60	79.10	-1	1,167	-0.09%
2022/04/20	2	79.25	1	79.30	79.00	1	1,182	0.08%
2022/04/19	1	79.60	1	80.50	79.00	0	1,198	0.00%
2022/04/18	2	79.60	0	0.00	78.70	2	1,219	0.16%
2022/04/14	1	83.10	1	83.70	82.00	0	1,254	0.00%
2022/04/13	1	83.30	0	0.00	83.40	1	1,257	0.08%
2022/04/12	2	81.55	2	82.10	83.40	0	1,263	0.00%
2022/04/11	6	84.50	13	84.09	83.10	-7	1,252	-0.56%
2022/04/08	3	87.33	1	88.40	87.30	2	1,213	0.16%
2022/04/07	5	87.60	91	87.50	86.40	-86	1,193	-7.20%
2022/04/06	3	89.00	4	88.10	88.90	-1	1,156	-0.09%
2022/04/01	97	87.95	11	88.05	89.30	86	1,112	7.73%
2022/03/31	4	86.25	6	85.48	86.50	-2	1,038	-0.19%
2022/03/30	4	83.13	2	83.20	82.90	2	1,003	0.20%
2022/03/24	1	78.20	0	0.00	78.10	1	1,159	0.09%
2022/03/23	1	79.20	0	0.00	79.20	1	1,189	0.08%
2022/03/22	1	77.20	1	77.70	78.20	0	1,205	0.00%
2022/03/17	2	76.05	1	76.50	76.30	1	1,319	0.08%
2022/03/16	2	74.30	0	0.00	74.30	2	1,379	0.15%
2022/03/15	5	74.18	12	73.82	74.30	-7	1,485	-0.47%
2022/03/14	0	75.50	0	0.00	75.10	0	1,527	0.00%
2022/03/10	2	76.80	2	77.45	77.50	0	1,785	0.00%
2022/03/09	1	75.20	1	75.90	75.00	0	1,908	0.00%
2022/03/08	2	74.00	2	74.90	74.40	0	2,088	0.00%
2022/03/07	5	76.18	3	77.00	75.80	2	2,543	0.08%
2022/03/04	1	79.30	1	79.90	79.50	0	2,806	0.00%
2022/03/02	2	79.80	2	80.35	80.70	0	2,940	0.00%
2022/03/01	1	80.50	1	81.10	81.50	0	3,004	0.00%
2022/02/25	1	79.70	1	80.70	79.80	0	3,176	0.00%
2022/02/24	4	80.15	2	79.95	79.20	2	3,294	0.06%
2022/02/23	1	82.60	1	83.20	82.80	0	3,442	0.00%
2022/02/22	4	83.48	16	83.79	81.70	-12	3,734	-0.32%
2022/02/17	16	86.20	2	84.85	84.20	14	3,812	0.37%
2022/02/16	1	84.20	1	84.10	83.60	0	3,810	0.00%
2022/02/10	6	86.53	20	84.48	83.30	-14	3,824	-0.37%
2022/02/09	1	84.80	1	85.60	85.40	0	3,792	0.00%
2022/02/08	2	84.85	1	85.20	84.80	1	3,783	0.03%
2022/02/07	17	84.30	3	83.07	84.80	14	3,768	0.37%
2022/01/26	2	77.30	87	78.56	78.50	-85	3,741	-2.27%
2022/01/25	2	78.65	1	78.80	78.00	1	3,756	0.03%
2022/01/24	2	78.70	2	79.30	79.80	0	3,770	0.00%
2022/01/21	30	80.50	30	81.32	80.30	0	3,760	0.00%
2022/01/20	3	82.37	2	83.20	82.20	1	3,755	0.03%
2022/01/19	1	83.30	1	83.50	83.40	0	3,754	0.00%
2022/01/18	1	82.20	2	82.90	82.50	-1	3,753	-0.03%
2022/01/17	0	0.00	1	81.90	82.50	-1	3,741	-0.03%
2022/01/14	1	78.50	1	78.80	78.50	0	3,729	0.00%
2022/01/12	2	81.55	0	0.00	80.20	2	3,699	0.05%
2022/01/11	2	82.55	1	82.90	82.00	1	3,687	0.03%
2022/01/10	2	86.00	1	86.40	85.00	1	3,673	0.03%
2022/01/07	1	86.40	0	0.00	86.70	1	3,650	0.03%
2022/01/04	3	91.43	0	0.00	90.00	3	3,652	0.08%
2022/01/03	0	0.00	1	90.80	90.60	-1	3,699	-0.03%
2021/12/30	0	0.00	1	90.70	90.90	-1	3,733	-0.03%
2021/12/29	1	91.10	1	91.20	91.00	0	3,749	0.00%
2021/12/24	1	90.70	0	0.00	90.70	1	3,779	0.03%
2021/12/23	3	93.60	72	94.49	92.60	-69	3,750	-1.84%
2021/12/22	71	90.40	32	89.72	93.40	39	3,668	1.06%
2021/12/21	32	88.92	0	0.00	89.10	32	3,593	0.89%
2021/12/14	0	0.00	20	87.23	87.20	-20	3,468	-0.58%
2021/12/13	0	0.00	1	90.20	91.00	-1	3,422	-0.03%
2021/12/10	2	95.50	2.1	91.52	91.50	-0.1	3,420	0.00%
2021/12/08	1	99.20	1	99.50	98.80	0	3,259	0.00%
2021/12/06	85	104.48	85	104.00	103.00	0	3,132	0.00%
2021/12/03	2	104.25	6.1	102.36	105.00	-4.1	2,971	-0.14%
2021/12/02	14	104.54	4	102.25	101.00	10	2,841	0.35%
2021/12/01	22	101.15	31	103.81	103.00	-9	2,660	-0.34%
2021/11/30	22	99.30	8	99.15	98.10	14	2,197	0.64%
2021/11/29	3	88.47	3	89.40	91.30	0	1,933	0.00%
2021/11/26	8	93.93	91.2	95.32	93.00	-83.2	1,888	-4.40%
2021/11/25	26	94.72	1	96.40	97.00	25	1,821	1.37%
2021/11/24	121	97.17	61	97.90	97.00	60	1,756	3.42%	大買/
2021/11/23	14	95.77	14	96.31	93.50	0	1,586	0.00%
2021/11/22	12.2	94.56	9	95.06	95.70	3.2	1,465	0.22%
2021/11/19	20	89.99	20	89.46	92.00	0	1,311	0.00%
2021/11/18	0	0.00	4.1	82.62	85.30	-4.1	1,017	-0.40%
2021/11/16	1	78.20	20	77.81	77.40	-19	946	-2.01%
2021/11/15	21	76.94	1	78.20	77.40	20	938	2.13%
2021/11/09	1.1	74.22	1	74.80	74.90	0.1	939	0.01%
2021/11/01	1	72.86	1	74.00	75.20	0	987	0.00%
2021/10/28	1	72.80	1	73.30	72.00	0	981	0.00%
2021/10/27	0	0.00	5.3	70.39	71.10	-5.3	971	-0.55%
2021/10/22	1	70.90	1	71.40	70.70	0	1,003	0.00%
2021/10/19	0	0.00	0.2	70.80	71.10	-0.2	1,111	-0.02%
2021/10/08	1	77.00	0	0.00	77.10	1	1,596	0.06%
2021/10/07	20	77.60	21	79.06	80.20	-1	1,687	-0.06%
2021/10/01	6	68.32	0	69.40	68.10	6	1,752	0.34%
2021/09/30	0	72.30	0	0.00	72.10	0	1,753	0.00%
2021/09/15	7	76.60	0	0.00	75.30	7	1,802	0.39%
2021/09/13	1	84.70	1	85.70	82.50	0	1,790	0.00%
2021/09/10	1	81.90	61	82.36	83.60	-60	1,815	-3.30%
2021/09/09	62	83.63	4	82.88	82.70	58	1,879	3.09%
2021/09/08	2	79.25	8	79.79	79.20	-6	1,890	-0.32%
2021/09/06	0	0.00	0	82.00	82.00	0	1,909	0.00%
2021/09/03	1	84.90	0	0.00	84.20	1	1,927	0.05%
2021/09/02	1	86.50	1	87.10	85.30	0	1,977	0.00%
2021/09/01	0	0.00	3	83.20	87.50	-3	2,013	-0.15%
2021/08/30	3	80.67	0	0.00	81.50	3	2,018	0.15%
2021/08/25	2	80.85	2	81.55	82.00	0	2,160	0.00%
2021/08/24	0	79.20	0	0.00	78.00	0	2,173	0.00%
2021/08/20	2	72.25	2	72.95	72.60	0	2,207	0.00%
2021/08/19	3	75.27	3	74.07	74.00	0	2,226	0.00%
2021/08/18	3	75.47	2	76.35	78.80	1	2,251	0.04%
2021/08/17	1	80.00	1	79.90	79.00	0	2,264	0.00%
2021/08/13	2	82.00	1	82.40	82.20	1	2,315	0.04%
2021/08/11	3	83.77	1	82.90	82.50	2	2,359	0.08%
2021/08/10	1	88.50	1	89.60	87.80	0	2,348	0.00%
2021/08/05	1	91.70	1	91.50	91.50	0	2,480	0.00%
2021/08/04	1	91.10	1	91.50	91.30	0	2,554	0.00%
2021/08/02	1	92.80	1	92.00	92.00	0	2,619	0.00%
2021/07/28	1	90.90	1	91.90	92.00	0	2,771	0.00%
2021/07/26	1	97.20	85	99.48	98.00	-84	2,840	-2.96%
2021/07/23	2	101.25	7	102.71	101.00	-5	2,827	-0.18%
2021/07/22	2	104.25	1	103.50	104.50	1	2,823	0.04%
2021/07/21	30	107.57	30	106.08	106.00	0	2,844	0.00%
2021/07/20	5	107.69	5	109.00	104.50	0	2,851	0.00%
2021/07/19	33	107.14	65	107.04	109.50	-32	2,850	-1.12%
2021/07/16	125	107.30	5	105.80	107.50	120	2,798	4.29%	大買/鉅額交易
2021/07/15	2	98.10	2	98.75	97.80	0	2,827	0.00%
2021/07/14	4	103.50	14	104.43	101.50	-10	2,897	-0.35%
2021/07/13	1	94.30	3	95.13	100.50	-2	2,776	-0.07%
2021/07/12	2	92.00	2	92.30	91.50	0	2,743	0.00%
2021/07/08	13	91.35	5	92.72	92.80	8	2,879	0.28%
2021/07/05	1	88.70	0	0.00	88.50	1	3,040	0.03%
2021/06/25	1	88.70	0	0.00	89.20	1	3,896	0.03%
2021/06/22	3	89.77	19	89.36	88.60	-16	4,093	-0.39%
2021/06/21	3	92.53	3	92.93	90.40	0	4,078	0.00%
2021/06/18	12	95.84	11	94.95	94.40	1	4,072	0.02%
2021/06/16	0	0.00	3	91.60	90.30	-3	4,057	-0.07%
2021/06/11	0	0.00	20	91.47	91.70	-20	4,145	-0.48%
2021/06/10	15	92.80	0	0.00	92.90	15	4,212	0.36%
2021/06/09	1	91.70	4	90.93	89.00	-3	4,316	-0.07%
2021/06/03	1	92.00	0	0.00	91.80	1	5,016	0.02%
2021/06/02	26	97.88	0	0.00	92.40	26	5,037	0.52%
2021/06/01	1	92.00	0	0.00	92.40	1	4,977	0.02%
2021/05/31	1	91.00	1	93.00	92.70	0	4,973	0.00%
2021/05/24	0	0.00	1	84.70	87.00	-1	5,033	-0.02%
2021/05/21	1	85.80	0	0.00	85.80	1	5,051	0.02%
2021/05/18	0	0.00	2	80.45	81.80	-2	5,571	-0.04%
2021/05/14	0	0.00	8	80.41	80.20	-8	5,842	-0.14%
2021/05/11	2	88.20	32	89.91	88.20	-30	5,776	-0.52%
2021/05/10	11	99.32	0	0.00	97.90	11	5,741	0.19%
2021/05/06	11	99.24	4	99.18	98.40	7	5,703	0.12%
2021/05/05	7	100.57	11	100.12	99.90	-4	5,670	-0.07%
2021/05/04	6	102.33	10	101.90	101.50	-4	5,632	-0.07%
2021/05/03	5	112.50	0.1	114.00	111.50	4.9	5,593	0.09%
2021/04/29	2	118.00	0	0.00	120.50	2	5,597	0.04%
2021/04/28	7	120.00	13	119.31	118.50	-6	5,589	-0.11%
2021/04/27	0.1	119.50	47	119.45	118.50	-46.9	5,605	-0.84%
2021/04/26	0	0.00	18	124.83	123.00	-18	5,649	-0.32%
2021/04/23	7	124.29	13	120.69	124.00	-6	5,628	-0.11%
2021/04/22	26	123.81	15	124.00	123.00	11	5,613	0.20%
2021/04/21	16	132.38	32	131.42	133.50	-16	5,558	-0.29%
2021/04/20	117	126.77	71	127.95	130.50	46	5,448	0.84%	大買/
2021/04/16	21	122.83	0	0.00	121.50	21	5,522	0.38%
2021/04/15	25	121.20	0	0.00	125.00	25	5,592	0.45%
2021/04/14	3	119.50	3	113.83	116.00	0	5,564	0.00%
2021/04/13	20	125.00	30	121.03	120.00	-10	5,539	-0.18%
2021/04/12	2	129.00	2	129.50	124.50	0	5,574	0.00%
2021/04/09	13	129.81	53	131.39	128.50	-40	5,538	-0.72%
2021/04/08	40	134.41	114	135.83	136.50	-74	5,427	-1.36%	大賣/
2021/04/07	85	124.39	9	127.33	127.50	76	5,213	1.46%
2021/04/01	3	119.83	13	119.65	118.50	-10	5,014	-0.20%
2021/03/31	40	116.79	24	117.42	123.50	16	4,871	0.33%
2021/03/30	0	0.00	2	112.50	112.50	-2	4,673	-0.04%
2021/03/29	2	112.00	8	112.44	110.50	-6	4,642	-0.13%
2021/03/26	0	0.00	1	109.00	109.50	-1	4,574	-0.02%
2021/03/25	6	109.00	4	107.75	106.50	2	4,530	0.04%
2021/03/23	0	0.00	5	105.10	103.00	-5	4,449	-0.11%
2021/03/22	0	0.00	2	106.50	104.50	-2	4,425	-0.05%
2021/03/19	1	106.50	1	108.00	106.50	0	4,403	0.00%
2021/03/17	2	104.50	0	0.00	104.50	2	4,317	0.05%
2021/03/16	3	102.67	2	103.50	101.50	1	4,270	0.02%
2021/03/15	10	102.50	0	0.00	101.00	10	4,202	0.24%
2021/03/12	178	108.27	116	107.19	108.00	62	4,058	1.53%	大買/大賣/
2021/03/11	36	111.60	56	112.47	116.00	-20	3,863	-0.52%
2021/03/10	8	109.69	88	113.68	105.50	-80	3,656	-2.19%
2021/03/09	2	107.75	0	0.00	108.50	2	3,345	0.06%
2021/03/08	7	116.21	1	116.00	111.00	6	3,316	0.18%
2021/03/05	0	0.00	1	111.00	108.50	-1	3,278	-0.03%
2021/03/04	6	107.33	8	106.38	109.00	-2	3,270	-0.06%
2021/03/03	9	106.50	10	108.95	107.00	-1	3,269	-0.03%
2021/03/02	10	111.70	0	0.00	106.00	10	3,270	0.31%
2021/02/26	9	113.00	11	111.59	112.00	-2	3,245	-0.06%
2021/02/25	1	110.00	0	0.00	108.50	1	3,203	0.03%
2021/02/24	14	107.00	1	110.50	105.00	13	3,189	0.41%
2021/02/23	4	109.13	3	110.50	112.50	1	3,132	0.03%
2021/02/22	7	112.00	12	107.17	113.00	-5	3,107	-0.16%
2021/02/19	16	104.00	18	104.69	103.00	-2	2,950	-0.07%
2021/02/18	7	99.89	8	100.81	104.00	-1	2,701	-0.04%
2021/02/17	20	91.75	1	92.80	94.70	19	2,564	0.74%
2021/02/05	109	85.91	92	85.58	86.10	17	2,517	0.68%	大買/
2021/02/04	1	79.40	3	80.87	80.80	-2	2,348	-0.09%
2021/02/03	0	0.00	1	76.00	76.00	-1	2,268	-0.04%
2021/02/02	1	73.20	2	74.15	75.90	-1	2,285	-0.04%
2021/02/01	1	74.60	1	73.50	73.00	0	2,305	0.00%
2021/01/29	2	77.85	7	78.40	76.90	-5	2,315	-0.22%
2021/01/28	2	78.60	2	78.60	77.50	0	2,328	0.00%
2021/01/27	1	78.00	11	76.75	78.20	-10	2,352	-0.42%
2021/01/26	0	79.00	20	79.10	77.10	-20	2,335	-0.86%
2021/01/25	2	79.35	1	80.10	80.40	1	2,312	0.04%
2021/01/22	14	80.15	14	80.67	81.00	0	2,284	0.00%
2021/01/21	0	77.50	0	0.00	78.00	0	2,249	0.00%
2021/01/20	1	78.60	22	77.05	76.00	-21	2,242	-0.94%
2021/01/19	7	80.27	1	81.80	81.00	6	2,237	0.27%
2021/01/18	5	77.30	1	78.40	79.80	4	2,169	0.18%
2021/01/14	5	79.40	1	80.00	80.10	4	2,122	0.19%
2021/01/13	10	78.05	0	0.00	80.50	10	2,050	0.49%
2021/01/12	1	78.20	21	78.09	76.50	-20	1,950	-1.03%
2021/01/11	5	77.96	11	78.75	77.80	-6	1,871	-0.32%
2021/01/08	52	76.78	1	75.40	75.90	51	1,773	2.88%
2021/01/07	11	72.83	8	73.11	73.20	3	1,668	0.18%
2021/01/06	22	73.42	2	71.50	71.00	20	1,632	1.23%
2021/01/05	11	70.71	4	69.80	72.80	7	1,582	0.44%
2021/01/04	3	68.43	1	66.60	69.20	2	1,534	0.13%
2020/12/31	1	66.80	0	0.00	66.90	1	1,533	0.07%
2020/12/30	0	0.00	1	65.40	65.70	-1	1,544	-0.06%
2020/12/29	0	0.00	15	66.03	65.60	-15	1,570	-0.96%
2020/12/28	0	0.00	3.1	66.81	66.40	-3.1	1,577	-0.20%
2020/12/24	21	64.69	1	63.80	66.60	20	1,544	1.29%
2020/12/22	0	0.00	5	61.00	61.10	-5	1,549	-0.32%
2020/12/16	0	0.00	2	63.80	64.00	-2	1,687	-0.12%
2020/12/15	0	0.00	23	65.10	63.60	-23	1,722	-1.34%
2020/12/11	2	67.30	19	65.39	65.10	-17	1,771	-0.96%
2020/12/09	10	67.08	0	0.00	68.00	10	1,783	0.56%
2020/12/08	0	0.00	5	65.74	65.60	-5	1,805	-0.28%
2020/12/07	0	0.00	6	64.52	65.20	-6	1,836	-0.33%
2020/12/04	17	66.84	5	66.20	66.20	12	1,845	0.65%
2020/12/02	0	0.00	1	68.70	69.00	-1	1,907	-0.05%
2020/11/30	4	69.05	2	68.50	68.50	2	2,108	0.09%
2020/11/27	20	68.53	20	68.94	68.50	0	2,158	0.00%
2020/11/26	0	0.00	3	68.50	68.50	-3	2,171	-0.14%
2020/11/25	4	71.90	4	71.08	69.80	0	2,208	0.00%
2020/11/23	3	73.90	0	0.00	72.60	3	2,305	0.13%
2020/11/20	3	72.23	0	0.00	72.50	3	2,483	0.12%
2020/11/19	6	73.95	0	0.00	72.20	6	2,593	0.23%
2020/11/18	13	72.13	3	71.10	72.60	10	2,633	0.38%
2020/11/16	0	0.00	1	70.50	70.50	-1	2,842	-0.04%
2020/11/13	2	71.80	2	71.40	71.40	0	2,961	0.00%
2020/11/12	6	73.47	6	74.33	72.60	0	3,064	0.00%
2020/11/11	2	70.60	0	0.00	70.80	2	3,093	0.06%
2020/11/10	18	72.64	18	70.82	71.00	0	3,151	0.00%
2020/11/09	0	0.00	2	71.00	72.50	-2	3,476	-0.06%
2020/11/06	1	70.70	11	71.76	70.30	-10	3,626	-0.28%
2020/11/04	2	68.40	12	68.13	70.20	-10	3,816	-0.26%
2020/11/03	12	70.36	0	0.00	70.10	12	3,965	0.30%
2020/10/27	15	73.27	14	72.70	73.20	1	4,725	0.02%
2020/10/26	45	76.38	45.8	76.91	76.40	-0.8	4,723	-0.02%
2020/10/23	0	0.00	1.3	76.54	77.40	-1.3	4,754	-0.03%
2020/10/21	1	78.00	0	0.00	77.50	1	5,094	0.02%
2020/10/19	0.5	79.00	0	0.00	79.10	0.5	5,301	0.01%
2020/10/15	2	80.90	0	0.00	80.70	2	5,912	0.03%
2020/10/14	3	83.20	0	0.00	82.20	3	5,931	0.05%
2020/10/12	0	0.00	10	85.70	82.00	-10	6,012	-0.17%
2020/10/08	10	84.68	3	84.70	85.30	7	6,212	0.11%
2020/10/07	3	85.10	21	84.46	84.20	-18	6,247	-0.29%
2020/10/06	57	84.08	36	84.50	84.60	21	6,286	0.33%
2020/10/05	0	0.00	1	81.90	82.50	-1	6,345	-0.02%
2020/09/28	1	79.30	0	0.00	80.50	1	6,591	0.02%
2020/09/25	0	0.00	13	79.03	78.60	-13	6,757	-0.19%
2020/09/24	0	0.00	1	84.80	82.00	-1	6,745	-0.01%
2020/09/23	1	86.20	0	0.00	86.20	1	6,811	0.01%
2020/09/22	0	0.00	2	85.55	84.70	-2	6,825	-0.03%
2020/09/21	1	86.60	1	87.10	86.60	0	6,810	0.00%
2020/09/18	1	84.00	0	0.00	85.50	1	6,766	0.01%
2020/09/17	3	82.53	3	82.80	82.80	0	6,736	0.00%
2020/09/11	3	81.97	3	81.07	80.20	0	6,689	0.00%
2020/09/10	2	88.50	2	88.40	88.40	0	6,660	0.00%
2020/09/08	0	0.00	4	87.55	85.50	-4	6,608	-0.06%
2020/09/07	45	90.80	14	91.22	88.00	31	6,598	0.47%
2020/09/04	21	90.36	21	91.04	91.00	0	6,575	0.00%
2020/09/03	32	93.68	26	94.89	91.50	6	6,609	0.09%
2020/09/02	13	93.13	12	92.28	92.30	1	6,463	0.02%
2020/09/01	6	91.90	6	91.63	92.10	0	6,443	0.00%
2020/08/31	13	92.45	12	92.29	92.60	1	6,441	0.02%
2020/08/28	8	92.11	16	92.34	90.00	-8	6,398	-0.13%
2020/08/27	28	90.82	10	90.90	91.00	18	6,363	0.28%
2020/08/26	35	93.06	25	92.19	90.70	10	6,368	0.16%
2020/08/25	28	88.03	31	88.29	90.30	-3	6,208	-0.05%
2020/08/24	6	86.13	5	85.32	86.50	1	6,137	0.02%
2020/08/21	11	82.52	14	83.55	84.00	-3	6,181	-0.05%
2020/08/20	15	84.92	89	84.64	79.20	-74	6,418	-1.15%
2020/08/19	24	89.35	22	89.80	87.80	2	6,420	0.03%
2020/08/18	7	88.39	38	87.99	88.30	-31	6,298	-0.49%
2020/08/17	26	89.06	26	88.50	90.10	0	6,207	0.00%
2020/08/14	9	86.50	4	85.80	85.40	5	6,119	0.08%
2020/08/13	54	89.24	59	89.46	85.50	-5	6,069	-0.08%
2020/08/12	98	86.37	98	83.48	86.80	0	5,730	0.00%
2020/08/11	11	84.76	21	86.43	82.50	-10	5,593	-0.18%
2020/08/10	105	87.76	28	86.24	86.40	77	5,506	1.40%	大買/
2020/08/07	31	85.34	43	84.94	86.50	-12	5,433	-0.22%
2020/08/06	61	84.44	118	85.77	82.50	-57	5,272	-1.08%	大賣/
2020/08/05	156	84.19	138	82.67	83.50	18	5,052	0.36%	大買/大賣/
2020/08/04	1	77.60	11	77.38	78.00	-10	4,766	-0.21%
2020/08/03	37	78.74	39	77.99	77.20	-2	4,866	-0.04%
2020/07/31	16	76.29	30	75.49	77.00	-14	4,933	-0.28%
2020/07/30	59	73.62	1	74.50	74.50	58	4,915	1.18%
2020/07/29	12	71.44	12	72.13	73.30	0	4,955	0.00%
2020/07/28	16	75.42	49	73.00	71.50	-33	4,966	-0.66%
2020/07/27	133	78.50	117	77.76	75.40	16	5,000	0.32%	大買/大賣/
2020/07/24	9	76.10	91	75.99	74.90	-82	4,867	-1.68%
2020/07/23	152	76.85	50	76.11	77.60	102	4,965	2.05%	大買/鉅額交易
2020/07/22	104	78.09	54	77.56	77.60	50	4,881	1.02%	大買/
2020/07/21	91	76.07	82	75.29	77.00	9	4,628	0.19%
2020/07/20	0	0.00	13	69.68	70.00	-13	4,298	-0.30%
2020/07/17	3	71.30	5	70.48	69.70	-2	4,305	-0.05%
2020/07/16	16	71.18	11	71.77	71.30	5	4,378	0.11%
2020/07/15	38	71.82	8	73.11	70.60	30	4,352	0.69%
2020/07/14	3	70.10	3	70.30	70.90	0	4,200	0.00%
2020/07/09	0	0.00	4	73.40	71.40	-4	4,240	-0.09%
2020/07/07	19	72.20	12	71.73	72.20	7	4,295	0.16%
2020/07/06	49	68.81	11	69.71	70.40	38	4,208	0.90%
2020/07/03	0	0.00	5	64.40	65.60	-5	4,143	-0.12%
2020/07/02	0	0.00	39	65.37	65.00	-39	4,194	-0.93%
2020/07/01	8	65.44	9	63.09	64.40	-1	4,143	-0.02%
2020/06/30	4	60.98	0	0.00	61.10	4	4,123	0.10%
2020/06/29	10	58.10	10	58.30	58.80	0	4,185	0.00%
2020/06/24	1	59.50	0	0.00	59.80	1	4,207	0.02%
2020/06/18	2	61.60	0	0.00	60.70	2	4,395	0.05%
2020/06/15	0	0.00	7	60.69	59.20	-7	4,414	-0.16%
2020/06/11	1	62.50	1	62.00	59.80	0	4,415	0.00%
2020/06/10	5	61.54	24	61.71	62.40	-19	4,405	-0.43%
2020/06/09	0	0.00	8	64.80	64.70	-8	4,361	-0.18%
2020/06/08	0	0.00	1	65.70	65.30	-1	4,390	-0.02%
2020/06/05	30	65.49	18	65.66	67.30	12	4,368	0.27%
2020/06/04	14	66.19	0	0.00	65.20	14	4,362	0.32%
2020/06/03	30	65.40	39	65.86	66.20	-9	4,372	-0.21%
2020/06/02	16	67.63	7	67.71	66.00	9	4,372	0.21%
2020/06/01	2	66.15	2	66.90	66.40	0	4,353	0.00%
2020/05/29	1	66.20	2	66.20	65.60	-1	4,350	-0.02%
2020/05/28	3	68.77	13	69.03	66.60	-10	4,328	-0.23%
2020/05/27	28	70.21	15	69.33	67.60	13	4,271	0.30%
2020/05/26	12	66.25	8	66.48	67.20	4	4,066	0.10%
2020/05/25	0	0.00	1	60.80	61.10	-1	3,956	-0.03%
2020/05/21	1	64.80	11	64.85	64.90	-10	3,911	-0.26%
2020/05/20	0	0.00	18	62.08	62.40	-18	3,874	-0.46%
2020/05/19	1	61.60	0	0.00	61.60	1	3,859	0.03%
2020/05/18	1	59.80	9	61.97	61.00	-8	3,845	-0.21%
2020/05/15	1	62.10	0	0.00	61.40	1	3,796	0.03%
2020/05/14	3	63.80	3	63.97	61.50	0	3,775	0.00%
2020/05/11	1	65.90	0	0.00	65.60	1	3,681	0.03%
2020/05/08	2	68.55	3	68.77	66.90	-1	3,618	-0.03%
2020/05/07	9	67.56	11	67.47	68.50	-2	3,480	-0.06%
2020/05/06	1	64.20	0	0.00	63.60	1	3,332	0.03%
2020/05/05	6	64.65	6	64.97	64.30	0	3,292	0.00%
2020/05/04	3	63.70	2	63.60	63.60	1	3,234	0.03%
2020/04/30	18	63.64	18	63.79	64.70	0	3,185	0.00%
2020/04/29	7	62.04	32	61.92	62.00	-25	3,067	-0.81%
2020/04/28	27	61.07	5	58.56	61.00	22	2,958	0.74%
2020/04/22	0	0.00	1	53.10	53.50	-1	2,717	-0.04%
2020/04/21	3	54.93	5	53.38	52.80	-2	2,683	-0.07%
2020/04/20	4	55.78	5	56.06	55.80	-1	2,588	-0.04%
2020/04/17	11	57.29	6	58.08	55.80	5	2,571	0.19%
2020/04/16	0	0.00	1	59.30	59.70	-1	2,489	-0.04%
2020/04/15	1	59.10	1	59.60	58.20	0	2,439	0.00%
2020/04/14	34	58.85	34	59.00	60.00	0	2,385	0.00%
2020/04/13	68	57.91	83	57.98	56.50	-15	2,306	-0.65%
2020/04/10	3	54.93	3	55.17	55.90	0	2,201	0.00%
2020/04/09	7	54.74	4	55.00	55.80	3	2,171	0.14%
2020/04/08	15	53.52	1	56.00	56.00	14	2,142	0.65%
2020/04/07	0	0.00	1	49.15	51.40	-1	2,035	-0.05%
2020/04/06	0	0.00	10	47.45	47.00	-10	1,976	-0.51%
2020/04/01	0	0.00	6	46.93	47.85	-6	1,943	-0.31%
2020/03/31	7	46.34	11	45.55	46.90	-4	1,972	-0.20%
2020/03/30	3	43.87	5	43.86	44.70	-2	1,935	-0.10%
2020/03/27	5	45.03	3	44.93	44.00	2	1,912	0.10%
2020/03/26	26	41.55	4	41.45	43.30	22	1,835	1.20%
2020/03/24	9	34.00	0	0.00	35.85	9	1,729	0.52%
2020/03/19	4	33.83	13	33.28	31.50	-9	1,830	-0.49%
2020/03/17	0	0.00	10	36.90	35.60	-10	1,800	-0.56%
2020/03/06	1	50.70	1	51.40	50.40	0	1,678	0.00%
2020/03/05	7	53.16	7	53.19	52.80	0	1,678	0.00%
2020/03/02	0	0.00	1	53.40	52.40	-1	1,703	-0.06%
2020/02/27	8	60.83	8	60.81	55.70	0	1,676	0.00%
2020/02/26	1	58.00	1	57.20	61.00	0	1,588	0.00%
2020/02/20	1	57.50	1	56.20	56.20	0	1,735	0.00%
2020/02/14	0	0.00	10	58.00	58.60	-10	2,300	-0.43%
2020/02/13	24	58.75	43	59.93	57.50	-19	2,475	-0.77%
2020/02/11	0	0.00	1	56.60	56.20	-1	2,579	-0.04%
2020/02/06	1	58.80	38	57.27	58.70	-37	2,743	-1.35%
2020/02/05	32	56.93	0	0.00	55.60	32	2,795	1.14%
2020/02/04	72	57.27	72	58.15	58.80	0	2,886	0.00%
2020/01/31	0	0.00	16	60.12	58.30	-16	2,903	-0.55%
2020/01/30	0	0.00	64	61.93	61.20	-64	2,972	-2.15%
2020/01/20	1	68.50	4	67.90	67.90	-3	2,994	-0.10%
2020/01/17	1	67.90	0	0.00	67.90	1	3,055	0.03%
2020/01/16	1	68.50	114	68.95	68.50	-113	3,091	-3.66%	大賣/鉅額交易
2020/01/15	16	68.46	24	68.52	68.50	-8	3,223	-0.25%
2020/01/14	109	68.62	98	68.68	68.90	11	3,405	0.32%	大買/
2020/01/13	226	68.37	4	68.90	68.80	222	3,467	6.40%	大買/鉅額交易
2020/01/09	1	66.30	0	0.00	67.30	1	3,658	0.03%
2020/01/03	11	71.03	7	71.47	69.60	4	4,258	0.09%
2020/01/02	12	71.04	4	71.18	71.30	8	4,338	0.18%
2019/12/31	1	70.10	0	0.00	69.80	1	4,600	0.02%
2019/12/27	0	0.00	1	69.40	68.80	-1	4,959	-0.02%
2019/12/26	19	70.41	19	71.09	70.00	0	4,967	0.00%
2019/12/25	3	69.40	2	69.40	69.90	1	4,939	0.02%
2019/12/24	2	66.95	0	0.00	68.00	2	4,950	0.04%
2019/12/18	0	0.00	20	69.33	67.90	-20	5,001	-0.40%
2019/12/17	25	69.40	30	70.24	69.30	-5	5,055	-0.10%
2019/12/16	27	69.29	3	70.07	69.10	24	5,045	0.48%
2019/12/05	1	67.80	1	68.00	68.00	0	5,523	0.00%
2019/12/04	0	0.00	35	67.29	67.00	-35	5,722	-0.61%
2019/12/03	0	0.00	5	67.30	67.00	-5	5,912	-0.08%
2019/12/02	3	67.93	4	67.88	67.90	-1	5,915	-0.02%
2019/11/29	21	68.61	20	68.83	67.00	1	5,902	0.02%
2019/11/28	29	66.39	20	65.95	67.00	9	5,850	0.15%
2019/11/27	10	66.70	0	0.00	66.40	10	5,873	0.17%
2019/11/26	1	67.60	0	0.00	66.90	1	5,885	0.02%
2019/11/25	20	67.70	0	0.00	67.00	20	5,917	0.34%
2019/11/22	0	0.00	63	66.14	66.00	-63	5,943	-1.06%
2019/11/21	64	66.82	9	65.20	66.50	55	5,967	0.92%
2019/11/20	17	65.88	27	65.29	65.50	-10	5,980	-0.17%
2019/11/19	15	70.55	8	70.60	69.50	7	5,980	0.12%
2019/11/18	3	70.97	9	70.38	71.10	-6	6,028	-0.10%
2019/11/15	3	71.87	4	72.08	72.90	-1	6,208	-0.02%
2019/11/14	16	71.59	61	71.50	71.30	-45	6,279	-0.72%
2019/11/13	88	74.65	115	73.79	71.60	-27	6,309	-0.43%	大賣/
2019/11/12	109	73.00	15	74.37	76.30	94	5,966	1.58%	大買/
2019/11/11	7	70.00	66	69.94	69.40	-59	5,812	-1.02%
2019/11/08	62	71.70	12	71.37	71.80	50	5,794	0.86%
2019/11/07	0	0.00	1	71.60	68.40	-1	5,753	-0.02%
2019/11/06	0	0.00	40	71.91	71.00	-40	5,755	-0.69%
2019/11/05	51	71.98	1	72.20	71.00	50	5,742	0.87%
2019/11/04	32	70.62	72	71.40	70.70	-40	5,714	-0.70%
2019/11/01	8	70.24	2	68.20	70.40	6	5,671	0.11%
2019/10/29	6	66.27	105	67.36	67.90	-99	5,573	-1.78%	大賣/
2019/10/28	5	69.30	1	68.70	67.90	4	5,523	0.07%
2019/10/25	10	70.20	30	71.40	69.30	-20	5,519	-0.36%
2019/10/24	107	71.07	20	70.47	70.00	87	5,462	1.59%	大買/
2019/10/23	55	73.01	0	0.00	70.60	55	5,442	1.01%
2019/10/22	13	70.21	22	71.51	71.70	-9	5,363	-0.17%
2019/10/21	2	70.00	10	70.90	69.80	-8	5,309	-0.15%
2019/10/18	11	72.45	2	73.10	72.20	9	5,239	0.17%
2019/10/17	18	72.77	7	71.90	72.50	11	5,170	0.21%
2019/10/16	8	71.63	8	72.11	73.20	0	5,059	0.00%
2019/10/15	6	69.53	23.2	69.29	71.30	-17.2	4,887	-0.35%
2019/10/14	14	64.90	5	64.90	64.90	9	4,671	0.19%
2019/10/09	4	58.75	7	59.09	59.00	-3	4,675	-0.06%
2019/10/08	16	60.74	25	61.04	59.70	-9	4,651	-0.19%
2019/10/07	29	62.13	37	63.07	60.50	-8	4,646	-0.17%
2019/10/04	43	59.52	82	58.76	60.30	-39	4,391	-0.89%
2019/10/03	60	57.11	30	57.72	57.90	30	4,220	0.71%
2019/10/02	4	54.18	46	54.03	54.20	-42	4,071	-1.03%
2019/10/01	2	53.35	47	53.84	53.80	-45	4,047	-1.11%
2019/09/27	1	52.60	1	52.30	52.60	0	4,017	0.00%
2019/09/26	1	52.70	76	52.26	52.10	-75	3,990	-1.88%
2019/09/25	0	0.00	13	52.00	52.00	-13	4,001	-0.32%
2019/09/24	192	53.06	2	53.10	52.80	190	4,039	4.70%	大買/鉅額交易
2019/09/20	49	52.25	74	52.21	52.30	-25	4,003	-0.62%
2019/09/19	30	51.28	0	0.00	51.40	30	3,970	0.76%
2019/09/18	0	0.00	15	51.63	52.00	-15	4,028	-0.37%
2019/09/17	18	52.42	3	53.33	50.30	15	4,031	0.37%
2019/09/16	3	55.30	3	55.17	55.40	0	4,010	0.00%
2019/09/12	1	56.20	1	55.70	55.10	0	4,017	0.00%
2019/09/11	62	56.36	61	56.11	55.60	1	3,935	0.03%
2019/09/10	12	55.25	12	55.40	54.20	0	3,849	0.00%
2019/09/09	29	55.60	3	54.87	56.50	26	3,764	0.69%
2019/09/06	6	53.08	8	52.48	54.80	-2	3,642	-0.05%
2019/09/05	14	51.11	13	51.34	51.80	1	3,431	0.03%
2019/09/03	0	0.00	1	47.10	46.90	-1	3,227	-0.03%
2019/08/29	2	46.80	0	0.00	47.05	2	3,158	0.06%
2019/08/28	0	0.00	1	46.50	47.05	-1	3,126	-0.03%
2019/08/26	1	46.30	1	46.50	45.50	0	3,033	0.00%
2019/08/23	3	49.92	1	49.20	48.20	2	2,992	0.07%
2019/08/22	21	49.52	22	49.25	49.70	-1	2,932	-0.03%
2019/08/21	6	47.20	7	47.10	47.55	-1	2,797	-0.04%
2019/08/20	60	48.85	59	49.33	46.55	1	2,726	0.04%
2019/08/19	30	46.37	29	46.66	47.75	1	2,468	0.04%
2019/08/16	3	43.93	2	44.40	43.45	1	2,348	0.04%
2019/08/15	2	41.48	2	41.00	41.30	0	2,263	0.00%
2019/08/14	2	42.40	2	42.45	41.90	0	2,263	0.00%
2019/08/13	3	42.02	3	42.15	41.50	0	2,276	0.00%
2019/08/12	4	41.83	4	42.15	41.20	0	2,281	0.00%
2019/08/08	3	42.50	3	42.25	42.05	0	2,258	0.00%
2019/08/07	1	40.00	1	39.45	40.45	0	2,263	0.00%
2019/08/05	3	40.48	3	40.60	38.45	0	2,185	0.00%
2019/08/01	1	41.65	1	41.50	43.00	0	2,165	0.00%
2019/07/29	2	44.63	2	45.03	43.90	0	2,072	0.00%
2019/07/24	3	45.10	9	44.72	44.80	-6	2,013	-0.30%
2019/07/22	1	41.90	1	41.90	41.70	0	2,124	0.00%
2019/07/19	1	41.85	11	42.19	41.80	-10	2,264	-0.44%
2019/07/17	2	43.30	3	42.02	41.30	-1	2,464	-0.04%
2019/07/16	2	43.90	2	44.20	43.85	0	2,531	0.00%
2019/07/15	16	43.22	0	0.00	44.20	16	2,655	0.60%
2019/07/12	6	41.44	21	41.82	41.80	-15	2,629	-0.57%
2019/07/11	21	40.63	6	41.04	40.85	15	2,606	0.58%
2019/07/10	4	38.25	3	38.38	38.85	1	2,544	0.04%
2019/07/09	10	37.94	10	37.82	37.40	0	2,544	0.00%
2019/07/01	11	36.94	12	37.38	36.90	-1	2,558	-0.04%
2019/06/28	1	36.25	1	35.70	35.70	0	2,597	0.00%
2019/06/27	0	0.00	7	36.72	36.25	-7	2,747	-0.25%
2019/06/25	13	37.40	7	37.89	37.30	6	2,898	0.21%
2019/06/24	22	36.63	20	36.42	37.30	2	2,901	0.07%
2019/06/21	17	36.13	17	36.24	35.55	0	2,888	0.00%
2019/05/29	4	31.60	4	31.75	31.15	0	3,077	0.00%
2019/05/24	1	31.80	1	32.00	31.40	0	3,131	0.00%
2019/05/06	0	0.00	25	36.93	37.05	-25	3,147	-0.79%
2019/04/29	3	37.85	68	39.01	36.15	-65	3,133	-2.07%
2019/04/26	101	39.72	101	40.08	40.15	0	2,992	0.00%	大買/大賣/
2019/04/25	3	41.90	3	42.90	40.50	0	2,833	0.00%
2019/04/24	62	45.03	92	45.25	44.70	-30	2,682	-1.12%
2019/04/23	42	45.99	192	45.79	45.35	-150	2,588	-5.79%	大賣/鉅額交易
2019/04/22	0	0.00	30	50.13	49.20	-30	2,485	-1.21%
2019/04/19	266	60.51	16	59.07	54.20	250	2,378	10.51%	大買/鉅額交易
2019/04/18	33	60.88	5	61.00	60.20	28	2,243	1.25%
2019/04/17	27	60.43	5	60.00	60.60	22	2,236	0.98%
2019/03/29	200	51.31	200	50.99	53.20	0	2,218	0.00%	大買/大賣/
2019/03/26	3	41.10	3	41.50	41.10	0	1,924	0.00%
2019/03/20	2	35.95	2	36.50	36.35	0	1,734	0.00%
2019/03/19	4	35.44	4	35.68	35.95	0	1,694	0.00%
2019/03/14	2	32.90	2	32.60	32.40	0	1,554	0.00%
2019/03/06	1	31.75	1	32.10	31.50	0	1,432	0.00%
2019/02/25	1	31.00	1	31.45	31.00	0	1,324	0.00%
2019/02/19	2	31.90	4	31.40	31.00	-2	1,215	-0.16%
2019/02/18	40	29.93	38	30.80	31.40	2	1,164	0.17%
2019/02/12	20	30.50	20	30.49	30.00	0	1,047	0.00%
2019/01/10	19	30.49	19	30.42	30.20	0	780	0.00%
2019/01/08	10	29.85	10	29.60	29.95	0	671	0.00%
2019/01/07	51	27.55	51	28.11	28.35	0	555	0.00%
2019/01/02	0	0.00	1	26.80	26.85	-1	472	-0.21%
2018/12/26	0	0.00	43	29.75	29.40	-43	401	-10.70%
2018/12/25	43	27.94	0	0.00	28.90	43	348	12.32%
2018/12/24	1	29.10	2	28.20	29.20	-1	301	-0.33%
2018/12/22	3	26.60	1	27.40	27.40	2	195	1.02%