力致 (3483)-群益金鼎-西松券商分點個股進出

台股 » 個股 » 力致 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力致

(3483)

可現股當沖

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

立即追蹤
本地時間: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－群益金鼎-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	8	163.25	6	162.58	162.00	2	4,418	0.05%
2024/05/08	10	161.00	1	165.50	165.50	9	4,402	0.20%
2024/05/06	6	161.58	0	0.00	158.00	6	4,500	0.13%
2024/05/03	1	161.50	0	0.00	160.50	1	4,519	0.02%
2024/05/02	2	163.00	6	163.50	163.00	-4	4,535	-0.09%
2024/04/30	2	159.50	7	163.21	166.50	-5	4,657	-0.11%
2024/04/29	5.1	157.82	5	159.80	160.00	0.1	4,554	0.00%
2024/04/26	0	0.00	4	151.75	154.00	-4	4,509	-0.09%
2024/04/25	3	145.17	0	0.00	145.00	3	4,466	0.07%
2024/04/24	1	142.50	1	145.50	147.50	0	4,483	0.00%
2024/04/23	1	141.00	1	140.00	141.00	0	4,486	0.00%
2024/04/19	0	0.00	1	138.50	140.50	-1	4,527	-0.02%
2024/04/17	3	136.83	2	137.25	137.00	1	4,522	0.02%
2024/04/16	1	135.50	0	0.00	135.00	1	4,523	0.02%
2024/04/15	0	0.00	0.1	145.00	144.50	-0.1	4,502	0.00%
2024/04/12	0.1	148.00	0	0.00	148.00	0.1	4,521	0.00%
2024/04/11	2	146.50	0	0.00	146.00	2	4,536	0.04%
2024/04/10	2	148.00	0	0.00	147.00	2	4,582	0.04%
2024/04/08	1	151.00	0	0.00	150.00	1	4,695	0.02%
2024/04/02	1	150.00	1	149.50	150.00	0	4,921	0.00%
2024/03/29	0	0.00	2	155.00	153.00	-2	5,043	-0.04%
2024/03/28	1	158.50	56	153.64	153.00	-55	5,038	-1.09%
2024/03/27	2	157.50	3	157.83	158.00	-1	5,105	-0.02%
2024/03/26	0.1	157.50	1	159.50	157.50	-1	5,105	-0.02%
2024/03/25	2	162.00	4	162.50	161.00	-2	5,076	-0.04%
2024/03/22	97.3	155.23	2	156.00	155.50	95.3	5,064	1.88%
2024/03/21	100.3	152.60	1	153.00	153.00	99.3	5,037	1.97%
2024/03/20	0.4	150.37	0	0.00	149.50	0.4	5,019	0.01%
2024/03/19	2	147.25	0	0.00	147.50	2	5,005	0.04%
2024/03/18	34	146.93	0	0.00	147.00	34	4,999	0.68%
2024/03/15	84.1	144.74	0	0.00	146.00	84.1	4,996	1.68%
2024/03/14	164	145.54	4	150.38	145.00	160	5,034	3.18%	大買/鉅額交易
2024/03/13	2	155.75	1	151.00	151.50	1	4,992	0.02%
2024/03/12	1	155.50	1	159.50	158.50	0	4,989	0.00%
2024/03/11	3	155.50	4	157.38	154.50	-1	4,970	-0.02%
2024/03/08	1	164.00	4	159.75	157.50	-3	4,947	-0.06%
2024/03/07	3	168.83	3	164.00	164.00	0	4,979	0.00%
2024/03/06	6	170.33	1.1	177.45	168.00	5	4,946	0.10%
2024/03/05	1	170.00	1	171.50	171.50	0	4,725	0.00%
2024/03/04	3.1	170.37	3	172.67	169.00	0.1	4,744	0.00%
2024/03/01	4	171.38	3	171.17	170.50	1	4,736	0.02%
2024/02/29	9	168.73	7.3	170.77	171.50	1.7	4,729	0.04%
2024/02/27	6	164.00	4	166.38	167.00	2	4,754	0.04%
2024/02/26	5	165.40	0	0.00	164.50	5	5,015	0.10%
2024/02/23	3	167.33	1	172.50	165.00	2	5,335	0.04%
2024/02/22	8	169.69	1	173.50	170.00	7	5,731	0.12%
2024/02/21	6	171.33	3	172.50	169.50	3	5,855	0.05%
2024/02/20	3	169.33	1	171.00	171.50	2	5,895	0.03%
2024/02/19	3	173.17	1	175.00	170.50	2	5,869	0.03%
2024/02/15	2.3	175.64	9.9	177.88	182.50	-7.6	5,754	-0.13%
2024/02/05	10.9	168.15	6	172.33	166.00	4.9	5,645	0.09%
2024/02/02	15	170.63	22	171.91	172.00	-7	5,433	-0.13%
2024/01/31	1	161.50	1.2	162.07	163.00	-0.2	5,470	0.00%
2024/01/30	5	166.50	4	164.88	165.00	1	5,479	0.02%
2024/01/29	0	0.00	1	161.00	161.50	-1	5,422	-0.02%
2024/01/26	5	157.40	0	0.00	156.50	5	5,442	0.09%
2024/01/25	1	164.00	1	163.00	162.50	0	5,474	0.00%
2024/01/24	3	168.50	7	167.06	165.00	-4	5,440	-0.07%
2024/01/23	3	163.00	3	161.83	161.50	0	5,266	0.00%
2024/01/22	1.1	163.40	1	163.00	163.50	0.1	5,216	0.00%
2024/01/19	2	157.00	6	159.33	156.00	-4	5,153	-0.08%
2024/01/18	5	160.50	0	0.00	159.50	5	5,124	0.10%
2024/01/17	2	162.00	0	0.00	158.00	2	5,142	0.04%
2024/01/16	1	157.00	2	159.50	161.00	-1	5,166	-0.02%
2024/01/15	1	152.00	4	156.25	157.50	-3	5,209	-0.06%
2024/01/11	2	152.16	1	153.50	153.00	1	5,283	0.02%
2024/01/10	0	0.00	1	153.00	151.50	-1	5,321	-0.02%
2024/01/09	1	154.50	21	153.02	153.00	-20	5,493	-0.36%
2024/01/08	1	158.00	0	0.00	152.50	1	5,686	0.02%
2024/01/05	1	158.50	0	0.00	157.00	1	5,926	0.02%
2024/01/04	2	162.75	3	161.83	159.00	-1	6,164	-0.02%
2024/01/03	2	162.00	12	163.54	163.50	-10	6,308	-0.16%
2024/01/02	0	0.00	21	161.55	162.00	-21	6,414	-0.33%
2023/12/29	3	160.83	3	162.00	162.50	0	6,419	0.00%
2023/12/28	3	160.67	5	163.80	160.50	-2	6,370	-0.03%
2023/12/27	2	158.00	48	157.29	159.00	-46	6,234	-0.74%
2023/12/26	0	0.00	40	152.25	152.50	-40	6,193	-0.65%
2023/12/22	7	152.93	2	154.50	152.00	5	6,234	0.08%
2023/12/21	0	0.00	1	149.50	151.00	-1	6,247	-0.02%
2023/12/20	2	152.50	2	151.75	152.00	0	6,256	0.00%
2023/12/19	2	145.00	2	147.00	150.50	0	6,254	0.00%
2023/12/18	0	0.00	2	148.50	149.50	-2	6,320	-0.03%
2023/12/15	1	150.50	0	0.00	149.00	1	6,331	0.02%
2023/12/14	0	0.00	3	151.00	151.50	-3	6,347	-0.05%
2023/12/13	4	148.38	0	0.00	148.50	4	6,343	0.06%
2023/12/12	3	150.17	2	150.00	149.00	1	6,376	0.02%
2023/12/11	3	149.83	2	150.75	150.50	1	6,421	0.02%
2023/12/08	1	156.00	51	155.96	155.00	-50	6,413	-0.78%
2023/12/07	2	159.00	1	151.00	152.50	1	6,428	0.02%
2023/12/06	2	159.26	2	160.25	159.00	0	6,474	0.00%
2023/12/05	3	158.50	116	158.77	158.00	-113	6,813	-1.66%	大賣/鉅額交易
2023/12/04	16	164.50	3	164.83	158.50	13	6,836	0.19%
2023/12/01	3	165.00	147	163.30	165.50	-144	6,804	-2.12%	大賣/鉅額交易
2023/11/30	2	160.00	42	160.49	160.00	-40	6,874	-0.58%
2023/11/29	1	162.00	0	0.00	161.00	1	6,901	0.01%
2023/11/28	2	161.00	64	161.98	162.50	-62	6,876	-0.90%
2023/11/27	2	160.00	0	0.00	158.50	2	6,860	0.03%
2023/11/24	4	161.75	2	159.50	159.00	2	6,864	0.03%
2023/11/23	3	164.83	7	165.57	162.50	-4	6,816	-0.06%
2023/11/22	5	170.30	15	170.60	176.00	-10	6,667	-0.15%
2023/11/21	268.1	160.04	17	161.85	167.00	251.1	6,469	3.88%	大買/鉅額交易
2023/11/20	1	156.00	2	151.00	155.00	-1	6,280	-0.02%
2023/11/17	1	149.50	0	0.00	146.50	1	6,331	0.02%
2023/11/16	1	146.50	8	145.81	146.00	-7	6,503	-0.11%
2023/11/15	2	147.00	8	148.31	145.00	-6	6,902	-0.09%
2023/11/14	6	144.17	4	145.25	145.00	2	7,084	0.03%
2023/11/13	6	145.25	4	144.63	145.00	2	7,386	0.03%
2023/11/10	5	143.70	6	143.08	143.00	-1	7,681	-0.01%
2023/11/09	6	153.92	11	153.18	151.50	-5	7,907	-0.06%
2023/11/08	5	148.10	20	151.70	150.00	-15	8,067	-0.19%
2023/11/07	15	148.00	52	148.15	148.00	-37	8,241	-0.45%
2023/11/06	15	148.87	48	148.03	146.00	-33	9,352	-0.35%
2023/11/03	7	147.36	10	147.60	147.00	-3	9,663	-0.03%
2023/11/02	12	142.29	63	142.73	146.00	-51	9,627	-0.53%
2023/11/01	9	133.56	9	134.44	136.00	0	9,576	0.00%
2023/10/31	6	140.42	32	133.89	132.00	-26	9,595	-0.27%
2023/10/30	2	140.75	4	140.75	141.00	-2	9,587	-0.02%
2023/10/27	15	139.77	6	138.08	136.50	9	9,593	0.09%
2023/10/26	3	139.50	31	140.65	138.50	-28	9,606	-0.29%
2023/10/25	5.1	141.50	5	141.60	143.00	0.1	9,617	0.00%
2023/10/24	5	136.00	6	136.17	138.00	-1	9,593	-0.01%
2023/10/23	2	143.25	3	137.50	137.50	-1	9,575	-0.01%
2023/10/20	4	143.38	7	144.07	143.50	-3	9,546	-0.03%
2023/10/19	5	144.00	9	143.61	145.50	-4	9,627	-0.04%
2023/10/18	4	145.75	4	145.75	147.00	0	9,612	0.00%
2023/10/17	10	150.70	7	147.14	148.50	3	9,610	0.03%
2023/10/16	6	153.75	9	155.72	153.50	-3	9,779	-0.03%
2023/10/13	15	154.37	20.3	154.30	153.00	-5.3	10,092	-0.05%
2023/10/12	13	150.00	34.1	151.51	154.00	-21.1	9,938	-0.21%
2023/10/11	16	146.16	13.1	144.60	144.00	2.9	9,730	0.03%
2023/10/06	19	143.29	6.1	145.49	141.00	12.9	9,612	0.13%
2023/10/05	0.1	139.75	4	139.25	139.50	-3.9	9,489	-0.04%
2023/10/04	1	136.50	1	136.50	137.00	0	9,484	0.00%
2023/10/03	8	136.94	2	135.00	135.00	6	9,490	0.06%
2023/10/02	7.1	140.00	2	140.50	139.00	5.1	9,503	0.05%
2023/09/28	0	0.00	5	136.00	137.00	-5	9,489	-0.05%
2023/09/27	1	129.00	1	133.50	134.50	0	9,522	0.00%
2023/09/26	11	134.45	7	135.57	130.50	4	9,589	0.04%
2023/09/25	3	133.50	3	134.50	134.00	0	9,676	0.00%
2023/09/22	14	127.82	6	129.50	132.00	8	9,805	0.08%
2023/09/21	4	124.63	15	124.57	129.00	-11	9,794	-0.11%
2023/09/20	4	132.88	6	133.08	131.50	-2	9,702	-0.02%
2023/09/19	5	134.00	0	0.00	131.50	5	9,769	0.05%
2023/09/18	5	136.20	4	136.00	135.50	1	9,837	0.01%
2023/09/15	3	139.33	4.1	140.02	138.00	-1.1	10,086	-0.01%
2023/09/14	3	138.00	5	137.30	139.50	-2	10,040	-0.02%
2023/09/13	4	133.25	2	132.50	133.00	2	9,987	0.02%
2023/09/12	2	135.50	5	135.50	135.00	-3	9,979	-0.03%
2023/09/11	0	0.00	1	137.00	133.50	-1	10,056	-0.01%
2023/09/08	43	145.67	54	144.11	142.00	-11	9,998	-0.11%
2023/09/07	4	141.88	1	139.50	142.50	3	9,677	0.03%
2023/09/06	7.1	143.78	7	143.16	142.50	0.1	9,656	0.00%
2023/09/05	7.1	143.11	9	140.39	143.50	-2	9,646	-0.02%
2023/09/04	11.1	136.41	5	136.40	137.50	6.1	9,586	0.06%
2023/09/01	6	133.50	2	132.75	132.50	4	9,721	0.04%
2023/08/31	2	133.50	5	135.50	136.00	-3	9,819	-0.03%
2023/08/30	10.1	136.31	6	136.08	135.00	4.1	9,962	0.04%
2023/08/29	1	132.50	8	134.63	134.00	-7	9,925	-0.07%
2023/08/28	22	132.14	18	133.25	133.00	4	9,872	0.04%
2023/08/25	14	141.50	9	140.94	140.00	5	9,703	0.05%
2023/08/24	24.5	143.98	34.5	145.86	140.00	-10	9,554	-0.10%
2023/08/23	508	146.86	222	145.92	144.00	286	9,286	3.08%	大買/大賣/鉅額交易
2023/08/22	44.5	151.90	21.1	150.64	150.50	23.5	9,063	0.26%
2023/08/21	145	149.69	27	146.30	152.00	118	8,852	1.33%	大買/鉅額交易
2023/08/18	58	144.66	22	146.32	143.00	36	8,423	0.43%
2023/08/17	11	146.77	6	147.17	146.00	5	8,180	0.06%
2023/08/16	15	141.00	48	143.64	145.00	-33	7,821	-0.42%
2023/08/15	17.5	135.63	11.1	136.55	136.00	6.5	7,426	0.09%
2023/08/14	65	133.76	20	139.10	132.50	45	7,093	0.63%
2023/08/11	13.2	151.62	3	151.50	146.50	10.2	6,715	0.15%
2023/08/10	322	156.98	466	156.12	162.50	-144	6,461	-2.23%	大買/大賣/鉅額交易
2023/08/09	34	152.28	46	155.99	158.00	-12	5,326	-0.23%
2023/08/07	1	144.00	50	143.80	148.50	-49	5,010	-0.98%
2023/08/04	1	129.00	1	141.00	143.50	0	5,066	0.00%
2023/08/02	1	134.00	0	0.00	131.50	1	5,406	0.02%
2023/08/01	0	0.00	1	147.00	146.00	-1	5,476	-0.02%
2023/07/28	0	0.00	2	158.00	164.00	-2	5,450	-0.04%
2023/07/26	1	145.00	1	153.00	145.00	0	5,375	0.00%
2023/07/25	0	0.00	1	151.50	147.50	-1	5,327	-0.02%
2023/07/24	6	160.75	19	155.11	158.00	-13	5,275	-0.25%
2023/07/21	7	150.36	4	150.50	151.50	3	5,155	0.06%
2023/07/20	5	131.00	13	134.31	138.00	-8	5,098	-0.16%
2023/07/19	35	134.29	119	133.22	133.00	-84	5,039	-1.67%	大賣/
2023/07/18	147	126.02	200	122.88	126.50	-53	4,709	-1.13%	大買/大賣/
2023/07/17	17	119.79	2	120.00	120.00	15	4,198	0.36%
2023/07/14	171	109.50	1	109.50	109.50	170	4,123	4.12%	大買/鉅額交易
2023/07/13	0	0.00	5	99.90	99.90	-5	4,072	-0.12%
2023/07/12	69	92.45	52	90.27	90.90	17	3,998	0.43%
2023/07/11	1	89.20	2	91.45	90.50	-1	3,940	-0.03%
2023/07/10	3	87.40	0	0.00	87.50	3	3,896	0.08%
2023/07/07	0	0.00	9	87.86	87.50	-9	3,883	-0.23%
2023/07/06	5	90.00	0	0.00	90.00	5	3,837	0.13%
2023/07/05	5	92.04	4	91.75	93.00	1	3,774	0.03%
2023/07/04	0	0.00	1	92.10	91.00	-1	3,712	-0.03%
2023/07/03	6	92.07	14	93.07	91.10	-8	3,614	-0.22%
2023/06/30	13	89.32	6	89.13	88.30	7	3,438	0.20%
2023/06/28	0	0.00	21	82.32	82.20	-21	3,432	-0.61%
2023/06/27	1	84.00	32	81.98	80.80	-31	3,425	-0.90%
2023/06/26	5	87.20	6	88.40	87.40	-1	3,399	-0.03%
2023/06/21	55	87.17	19	85.47	88.30	36	3,312	1.09%
2023/06/19	4	79.83	0	0.00	79.70	4	3,215	0.12%
2023/06/16	4	80.33	1	80.90	80.30	3	3,199	0.09%
2023/06/15	23	84.81	4	84.20	83.50	19	3,147	0.60%
2023/06/14	11	82.84	2	82.60	82.20	9	3,022	0.30%
2023/06/13	1	81.50	0	0.00	81.10	1	2,972	0.03%
2023/06/12	1	80.80	3	81.10	80.60	-2	2,919	-0.07%
2023/06/08	0	0.00	6	83.15	81.50	-6	2,795	-0.21%
2023/06/07	6	82.10	4	83.33	83.80	2	2,707	0.07%
2023/06/06	3	76.70	7	77.63	77.50	-4	2,512	-0.16%
2023/06/05	11	76.55	12	76.89	78.40	-1	2,373	-0.04%
2023/06/01	3	71.60	0	0.00	71.60	3	2,181	0.14%
2023/05/31	3	73.10	0	0.00	72.10	3	2,175	0.14%
2023/05/29	0	0.00	1	72.90	73.50	-1	2,155	-0.05%
2023/05/26	2	73.25	3	72.80	72.70	-1	2,141	-0.05%
2023/05/25	4	74.73	4	75.23	75.00	0	2,093	0.00%
2023/05/23	0	0.00	1	72.50	72.30	-1	1,996	-0.05%
2023/05/22	0	0.00	1	73.30	72.70	-1	1,997	-0.05%
2023/05/19	1	71.90	0	0.00	71.80	1	2,004	0.05%
2023/05/17	0	0.00	3	72.63	72.30	-3	2,036	-0.15%
2023/05/16	2	72.10	4	72.43	72.50	-2	2,033	-0.10%
2023/05/15	4	70.05	0	0.00	70.00	4	1,994	0.20%
2023/05/12	2	72.30	3	71.00	72.30	-1	1,982	-0.05%
2023/05/11	8	74.38	4	74.03	73.60	4	1,944	0.21%
2023/05/09	1	79.20	0	0.00	79.10	1	1,782	0.06%
2023/05/05	97	72.05	0	0.00	70.30	97	1,294	7.50%
2023/04/28	0	0.00	2	69.30	68.60	-2	1,280	-0.16%
2023/04/27	0	0.00	1	69.10	68.50	-1	1,273	-0.08%
2023/04/26	0	0.00	1	66.50	67.40	-1	1,264	-0.08%
2023/04/24	2	67.90	0	0.00	67.90	2	1,245	0.16%
2023/04/20	1	72.00	2	72.30	71.50	-1	1,199	-0.08%
2023/04/19	2	72.80	3	73.30	72.60	-1	1,177	-0.08%
2023/04/18	4	71.40	0	0.00	70.40	4	1,131	0.35%
2023/04/17	0	0.00	5	71.80	72.30	-5	1,121	-0.45%
2023/04/14	3	70.40	0	0.00	70.30	3	1,106	0.27%
2023/04/13	2	71.80	0	0.00	70.60	2	1,100	0.18%
2023/04/12	1	72.90	2	72.80	72.60	-1	1,082	-0.09%
2023/04/11	1	71.50	1	72.20	71.60	0	1,065	0.00%
2023/04/10	1	71.60	31	71.17	71.60	-30	1,054	-2.84%
2023/04/07	1	70.70	2	70.90	70.50	-1	1,032	-0.10%
2023/04/06	1	71.70	1	71.20	71.10	0	1,018	0.00%
2023/03/31	16	72.37	0	0.00	71.70	16	1,008	1.59%
2023/03/30	16	73.41	2	73.30	72.60	14	984	1.42%
2023/03/29	5	71.82	6	71.92	71.50	-1	859	-0.12%
2023/03/28	1	69.50	0	0.00	69.20	1	805	0.12%
2023/03/27	1	71.50	5.1	72.20	70.10	-4.1	779	-0.52%
2023/03/24	0	0.00	3	69.80	70.00	-3	711	-0.42%
2023/03/23	15	71.24	0	0.00	71.00	15	686	2.19%
2023/03/22	0	0.00	10	66.89	68.80	-10	548	-1.82%
2023/03/08	2	63.95	0	0.00	64.00	2	569	0.35%
2023/02/21	0	0.00	5	64.20	63.80	-5	563	-0.89%
2023/02/20	0	0.00	2	64.30	64.20	-2	574	-0.35%
2023/02/16	4	64.85	4	63.78	64.30	0	554	0.00%
2023/02/15	0	0.00	1	61.20	61.20	-1	502	-0.20%
2023/02/09	0	0.00	2	61.60	61.70	-2	493	-0.40%
2023/02/02	0	0.00	0.1	58.40	58.80	-0.1	462	-0.01%
2023/02/01	0	0.00	1	59.50	59.60	-1	439	-0.23%
2023/01/16	0	0.00	2	52.30	52.30	-2	409	-0.49%
2022/12/05	1	59.30	0	0.00	59.40	1	399	0.25%
2022/12/01	1	58.10	0	0.00	57.50	1	357	0.28%
2022/11/29	1	53.00	0	0.00	53.60	1	327	0.31%
2022/11/25	1	53.00	0	0.00	52.80	1	325	0.31%
2022/11/21	2	53.40	0	0.00	53.40	2	320	0.62%
2022/11/17	1	54.60	0	0.00	54.40	1	311	0.32%
2022/11/16	0	0.00	1	53.40	55.40	-1	292	-0.34%
2022/11/15	2	51.90	0	0.00	51.90	2	278	0.72%
2022/09/26	0	0.00	1	51.20	49.70	-1	288	-0.35%
2022/08/24	0	0.00	2	61.60	61.70	-2	374	-0.53%
2022/08/03	0	0.00	2	56.10	56.00	-2	422	-0.47%
2022/08/02	1	57.10	0	0.00	56.50	1	430	0.23%
2022/08/01	1	58.50	0	0.00	58.20	1	432	0.23%
2022/07/27	0	0.00	1	57.20	57.50	-1	443	-0.23%
2022/07/22	0	0.00	2	59.00	58.00	-2	451	-0.44%
2022/07/20	0	0.00	1	61.00	60.70	-1	455	-0.22%
2022/07/19	1	59.80	0	0.00	59.80	1	459	0.22%
2022/07/15	2	58.60	0	0.00	58.50	2	480	0.42%
2022/07/01	3	57.27	0	0.00	55.60	3	666	0.45%
2022/06/30	3	61.10	0	0.00	61.10	3	705	0.43%
2022/06/20	0	0.00	1	68.00	65.30	-1	907	-0.11%
2022/06/06	0	0.00	1	73.90	73.60	-1	924	-0.11%
2022/06/01	0	0.00	1	73.50	73.50	-1	948	-0.11%
2022/05/26	1	70.80	2	70.05	69.20	-1	947	-0.11%
2022/05/24	2	70.95	0	0.00	70.20	2	965	0.21%
2022/05/23	4	73.18	4	72.50	72.00	0	972	0.00%
2022/05/20	1	71.30	3	72.83	73.20	-2	985	-0.20%
2022/05/19	1	70.50	0	0.00	71.00	1	984	0.10%
2022/05/18	0	0.00	1	71.60	72.20	-1	988	-0.10%
2022/05/12	2	70.20	0	0.00	70.00	2	1,022	0.20%
2022/05/09	0	0.00	9	71.40	70.80	-9	1,059	-0.85%
2022/04/27	1	71.40	3	70.83	73.00	-2	1,153	-0.17%
2022/04/26	0	0.00	6.2	74.20	74.20	-6.2	1,147	-0.54%
2022/04/22	2	78.20	0	0.00	77.00	2	1,165	0.17%
2022/04/21	0	0.00	1	80.00	79.10	-1	1,167	-0.09%
2022/04/20	1	78.80	0	0.00	79.00	1	1,182	0.08%
2022/04/18	0	0.00	3	78.70	78.70	-3	1,219	-0.25%
2022/04/08	1	88.10	0	0.00	87.30	1	1,213	0.08%
2022/04/07	0	0.00	1	88.80	86.40	-1	1,193	-0.08%
2022/04/06	2	87.15	2	88.40	88.90	0	1,156	0.00%
2022/04/01	5	88.02	9	88.27	89.30	-4	1,112	-0.36%
2022/03/31	3	86.50	8	85.99	86.50	-5	1,038	-0.48%
2022/03/30	0	0.00	1	83.20	82.90	-1	1,003	-0.10%
2022/03/29	1	78.90	0	0.00	81.30	1	1,059	0.09%
2022/03/18	0	0.00	1	77.00	77.00	-1	1,275	-0.08%
2022/03/15	0	0.00	1	74.50	74.30	-1	1,485	-0.07%
2022/03/10	1	77.00	0	0.00	77.50	1	1,785	0.06%
2022/03/03	0	0.00	3	81.70	80.60	-3	2,871	-0.10%
2022/03/02	3	80.20	0	0.00	80.70	3	2,940	0.10%
2022/03/01	0	0.00	5	81.56	81.50	-5	3,004	-0.17%
2022/02/25	1	79.90	7	79.87	79.80	-6	3,176	-0.19%
2022/02/24	2	80.40	0	0.00	79.20	2	3,294	0.06%
2022/02/23	5	82.80	5	83.44	82.80	0	3,442	0.00%
2022/02/22	0	0.00	30	81.63	81.70	-30	3,734	-0.80%
2022/02/21	4	85.00	14	85.46	86.10	-10	3,798	-0.26%
2022/02/17	10	85.43	11	86.17	84.20	-1	3,812	-0.03%
2022/02/14	1	80.70	1	80.90	81.00	0	3,816	0.00%
2022/02/11	1	83.00	1	83.30	82.60	0	3,817	0.00%
2022/02/10	5	85.92	5	87.16	83.30	0	3,824	0.00%
2022/01/14	1	80.00	1	80.90	78.50	0	3,729	0.00%
2022/01/13	1	80.70	1	81.00	81.20	0	3,713	0.00%
2022/01/11	0	0.00	42	82.66	82.00	-42	3,687	-1.14%
2022/01/10	1	86.70	0	0.00	85.00	1	3,673	0.03%
2022/01/05	0	0.00	0.8	88.00	88.40	-0.8	3,644	-0.02%
2022/01/03	1	91.30	0	0.00	90.60	1	3,699	0.03%
2021/12/29	2	91.25	1	91.50	91.00	1	3,749	0.03%
2021/12/28	1	91.20	0	0.00	90.20	1	3,751	0.03%
2021/12/24	3	91.90	1	92.50	90.70	2	3,779	0.05%
2021/12/23	27	94.31	2	96.20	92.60	25	3,750	0.67%
2021/12/22	91	93.19	3	90.70	93.40	88	3,668	2.40%
2021/12/20	0	0.00	3	87.90	86.90	-3	3,573	-0.08%
2021/12/17	3	88.17	0	0.00	88.10	3	3,553	0.08%
2021/12/16	1	87.50	0	0.00	87.50	1	3,522	0.03%
2021/12/15	4	89.33	4	87.60	88.30	0	3,499	0.00%
2021/12/10	1	92.30	0	0.00	91.50	1	3,420	0.03%
2021/12/09	0	0.00	4	96.01	94.20	-4	3,357	-0.12%
2021/12/08	1	99.00	1	99.10	98.80	0	3,259	0.00%
2021/12/07	3	100.00	1	99.80	99.70	2	3,216	0.06%
2021/12/06	2	104.00	2	104.50	103.00	0	3,132	0.00%
2021/12/03	2	102.00	1	100.50	105.00	1	2,971	0.03%
2021/12/02	3	103.00	4	105.13	101.00	-1	2,841	-0.04%
2021/12/01	45.8	103.05	49.1	103.66	103.00	-3.3	2,660	-0.12%
2021/11/30	6	99.48	0	0.00	98.10	6	2,197	0.27%
2021/11/29	1	87.30	1	89.00	91.30	0	1,933	0.00%
2021/11/25	0	0.00	4	96.10	97.00	-4	1,821	-0.22%
2021/11/24	1	98.90	53.1	99.03	97.00	-52.1	1,756	-2.96%
2021/11/23	2	98.30	3	95.53	93.50	-1	1,586	-0.06%
2021/11/22	25	94.76	21	95.23	95.70	4	1,465	0.27%
2021/11/19	39	90.82	35	89.48	92.00	4	1,311	0.31%
2021/11/18	1	78.30	6	85.17	85.30	-5	1,017	-0.49%
2021/11/17	1	77.30	0	0.00	77.60	1	939	0.11%
2021/11/15	4	77.70	0	0.00	77.40	4	938	0.43%
2021/11/02	0	0.00	1	77.00	73.80	-1	1,006	-0.10%
2021/10/28	1.2	71.94	0	0.00	72.00	1.2	981	0.12%
2021/10/27	0	0.00	0.2	70.50	71.10	-0.2	971	-0.02%
2021/10/26	0.9	76.90	0	0.00	70.30	0.9	974	0.09%
2021/10/22	0	0.00	0	71.40	70.70	0	1,003	0.00%
2021/10/21	0	0.00	0	70.70	70.60	0	1,033	0.00%
2021/10/18	1	72.50	0	0.00	69.70	1	1,130	0.09%
2021/10/13	0	0.00	1	70.90	69.60	-1	1,416	-0.07%
2021/10/12	1	72.90	0	0.00	72.90	1	1,581	0.06%
2021/10/08	3	76.93	1	77.10	77.10	2	1,596	0.13%
2021/10/05	2	69.95	0	0.00	70.50	2	1,716	0.12%
2021/10/04	0	0.00	1	74.40	72.70	-1	1,724	-0.06%
2021/10/01	0	0.00	2	70.60	68.10	-2	1,752	-0.11%
2021/09/30	0	0.00	2	72.30	72.10	-2	1,753	-0.11%
2021/09/28	1	74.00	1	73.30	74.00	0	1,766	0.00%
2021/09/14	2	83.35	0	0.00	83.40	2	1,767	0.11%
2021/09/07	0	0.00	2	82.05	81.70	-2	1,903	-0.11%
2021/09/02	2	85.95	0	0.00	85.30	2	1,977	0.10%
2021/09/01	4	85.65	0	0.00	87.50	4	2,013	0.20%
2021/08/23	0	0.00	1	78.00	77.60	-1	2,200	-0.05%
2021/08/20	1	72.50	1	74.80	72.60	0	2,207	0.00%
2021/08/17	1	80.00	2	79.00	79.00	-1	2,264	-0.04%
2021/08/12	1	83.60	0	0.00	84.00	1	2,330	0.04%
2021/08/11	1	86.50	0	0.00	82.50	1	2,359	0.04%
2021/08/05	1	91.00	1	92.10	91.50	0	2,480	0.00%
2021/08/04	2	91.30	0	0.00	91.30	2	2,554	0.08%
2021/08/03	4	92.75	0	0.00	92.50	4	2,609	0.15%
2021/07/30	1	94.70	1	93.00	93.00	0	2,667	0.00%
2021/07/29	1	93.60	0	0.00	93.50	1	2,711	0.04%
2021/07/28	1	94.70	1	92.50	92.00	0	2,771	0.00%
2021/07/27	2	99.70	4	94.70	94.50	-2	2,816	-0.07%
2021/07/21	2	106.50	3	106.00	106.00	-1	2,844	-0.04%
2021/07/20	0	0.00	0.1	106.00	104.50	-0.1	2,851	0.00%
2021/07/19	7.1	108.20	4	106.00	109.50	3.1	2,850	0.11%
2021/07/16	1	107.00	2	103.55	107.50	-1	2,798	-0.04%
2021/07/15	1	97.50	0	0.00	97.80	1	2,827	0.04%
2021/07/14	2	106.00	4	102.88	101.50	-2	2,897	-0.07%
2021/07/13	1	92.50	3	98.00	100.50	-2	2,776	-0.07%
2021/07/09	0	0.00	1	90.60	90.40	-1	2,809	-0.04%
2021/07/08	2	88.70	2	92.00	92.80	0	2,879	0.00%
2021/06/30	0	0.00	1	89.40	88.80	-1	3,461	-0.03%
2021/06/28	1	88.00	0	0.00	88.00	1	3,869	0.03%
2021/06/22	3	90.53	3	88.57	88.60	0	4,093	0.00%
2021/06/21	1	94.70	1	94.90	90.40	0	4,078	0.00%
2021/06/18	0	0.00	3	95.70	94.40	-3	4,072	-0.07%
2021/06/17	0	0.00	1	91.50	93.30	-1	4,036	-0.02%
2021/06/11	1	91.70	1	92.50	91.70	0	4,145	0.00%
2021/06/10	6	92.80	3	93.27	92.90	3	4,212	0.07%
2021/06/09	2	91.25	4	91.80	89.00	-2	4,316	-0.05%
2021/06/08	1	88.80	0	0.00	88.70	1	4,495	0.02%
2021/06/07	1	88.80	0	0.00	88.60	1	4,724	0.02%
2021/06/04	3	88.70	2	91.00	88.00	1	5,022	0.02%
2021/06/03	4	92.40	1	92.20	91.80	3	5,016	0.06%
2021/06/02	4	95.63	2	94.25	92.40	2	5,037	0.04%
2021/06/01	1	92.40	2.1	92.98	92.40	-1.1	4,977	-0.02%
2021/05/31	0	0.00	1	93.60	92.70	-1	4,973	-0.02%
2021/05/28	3	89.67	0	0.00	89.10	3	4,974	0.06%
2021/05/27	3	88.87	2	89.30	88.80	1	5,005	0.02%
2021/05/25	0	0.00	2	92.50	93.50	-2	5,013	-0.04%
2021/05/24	1	87.30	0	0.00	87.00	1	5,033	0.02%
2021/05/21	0	0.00	2	85.65	85.80	-2	5,051	-0.04%
2021/05/20	1	79.80	0	0.00	80.60	1	5,217	0.02%
2021/05/19	11	83.83	1	84.60	83.80	10	5,456	0.18%
2021/05/18	0	0.00	3	80.37	81.80	-3	5,571	-0.05%
2021/05/17	1	75.00	1	81.00	74.40	0	5,612	0.00%
2021/05/14	1	85.00	2	85.45	80.20	-1	5,842	-0.02%
2021/05/13	0	0.00	6	72.83	81.50	-6	5,897	-0.10%
2021/05/12	1	86.00	3	79.93	79.40	-2	5,836	-0.03%
2021/05/11	1	88.50	1	88.20	88.20	0	5,776	0.00%
2021/05/10	2	98.80	0	0.00	97.90	2	5,741	0.03%
2021/05/07	2	100.50	2	101.00	102.00	0	5,737	0.00%
2021/05/06	1	101.00	0	0.00	98.40	1	5,703	0.02%
2021/05/03	1	117.50	2.3	111.70	111.50	-1.3	5,593	-0.02%
2021/04/27	3	119.33	10	120.05	118.50	-7	5,605	-0.12%
2021/04/26	27	125.83	21	123.07	123.00	6	5,649	0.11%
2021/04/23	49	124.39	49	123.72	124.00	0	5,628	0.00%
2021/04/22	31	131.45	31	123.45	123.00	0	5,613	0.00%
2021/04/21	30	132.78	32	132.78	133.50	-2	5,558	-0.04%
2021/04/20	10	120.00	13	130.08	130.50	-3	5,448	-0.06%
2021/04/19	5	120.00	5	119.00	119.00	0	5,428	0.00%
2021/04/16	3	123.17	0	0.00	121.50	3	5,522	0.05%
2021/04/15	15	121.73	16	122.06	125.00	-1	5,592	-0.02%
2021/04/14	28	119.43	27	115.37	116.00	1	5,564	0.02%
2021/04/13	19	128.63	21	120.86	120.00	-2	5,539	-0.04%
2021/04/12	18	129.44	18	126.28	124.50	0	5,574	0.00%
2021/04/09	41	132.87	36	130.92	128.50	5	5,538	0.09%
2021/04/08	37	132.89	33	137.32	136.50	4	5,427	0.07%
2021/04/07	27	120.87	29	129.79	127.50	-2	5,213	-0.04%
2021/04/06	44	120.85	45	119.33	118.50	-1	5,096	-0.02%
2021/04/01	36	120.72	37	119.51	118.50	-1	5,014	-0.02%
2021/03/31	24	115.25	33	123.12	123.50	-9	4,871	-0.18%
2021/03/30	22	111.23	20	112.00	112.50	2	4,673	0.04%
2021/03/29	59	112.56	55.6	110.49	110.50	3.4	4,642	0.07%
2021/03/26	43.3	108.54	39	109.12	109.50	4.3	4,574	0.09%
2021/03/25	1	111.00	3	105.33	106.50	-2	4,530	-0.04%
2021/03/24	1	103.00	1	104.50	103.00	0	4,451	0.00%
2021/03/23	1	103.00	0	0.00	103.00	1	4,449	0.02%
2021/03/22	3	104.33	1	106.00	104.50	2	4,425	0.05%
2021/03/19	17	105.97	20	106.15	106.50	-3	4,403	-0.07%
2021/03/18	1	105.00	2	105.25	105.00	-1	4,363	-0.02%
2021/03/17	14	103.46	12	102.38	104.50	2	4,317	0.05%
2021/03/16	2	103.50	2	103.00	101.50	0	4,270	0.00%
2021/03/15	20	101.45	19	102.26	101.00	1	4,202	0.02%
2021/03/12	14	110.21	12	108.00	108.00	2	4,058	0.05%
2021/03/11	11	111.64	11	113.68	116.00	0	3,863	0.00%
2021/03/10	1	106.00	1	119.00	105.50	0	3,656	0.00%
2021/03/05	0	0.00	2	111.00	108.50	-2	3,278	-0.06%
2021/03/02	0	0.00	1	116.00	106.00	-1	3,270	-0.03%
2021/02/26	2	112.50	0	0.00	112.00	2	3,245	0.06%
2021/02/24	2	106.00	1	104.00	105.00	1	3,189	0.03%
2021/02/23	7	111.79	1	112.00	112.50	6	3,132	0.19%
2021/02/22	2	112.75	1	110.50	113.00	1	3,107	0.03%
2021/02/19	56	104.63	0	0.00	103.00	56	2,950	1.90%
2021/02/18	13	99.82	12.1	102.84	104.00	0.9	2,701	0.03%
2021/02/17	0	0.00	0.3	94.70	94.70	-0.3	2,564	-0.01%
2021/02/05	2	85.05	3	86.73	86.10	-1	2,517	-0.04%
2021/02/04	0	0.00	3	79.37	80.80	-3	2,348	-0.13%
2021/02/01	4	74.20	4	73.28	73.00	0	2,305	0.00%
2021/01/29	6	77.62	5	78.00	76.90	1	2,315	0.04%
2021/01/26	1	78.50	0	0.00	77.10	1	2,335	0.04%
2021/01/22	0	0.00	2	81.25	81.00	-2	2,284	-0.09%
2021/01/20	0	0.00	0.1	78.60	76.00	-0.1	2,242	0.00%
2021/01/19	2	81.45	21	81.54	81.00	-19	2,237	-0.85%
2021/01/18	1	77.10	0	0.00	79.80	1	2,169	0.05%
2021/01/15	5	78.00	3	80.20	78.00	2	2,147	0.09%
2021/01/14	19	80.04	4	79.75	80.10	15	2,122	0.71%
2021/01/13	0	0.00	31	79.50	80.50	-31	2,050	-1.51%
2021/01/11	2	78.20	2	78.50	77.80	0	1,871	0.00%
2021/01/08	14	76.30	6	76.30	75.90	8	1,773	0.45%
2021/01/07	0	0.00	1	72.30	73.20	-1	1,668	-0.06%
2021/01/06	2	73.40	5.5	71.62	71.00	-3.5	1,632	-0.21%
2021/01/05	0	0.00	5	72.02	72.80	-5	1,582	-0.32%
2021/01/04	1	68.90	1	66.60	69.20	0	1,534	0.00%
2020/12/28	0	0.00	1	67.80	66.40	-1	1,577	-0.06%
2020/12/24	0	0.00	1	66.40	66.60	-1	1,544	-0.06%
2020/12/23	0	0.00	1	60.80	62.20	-1	1,515	-0.07%
2020/12/11	0	0.00	3	66.00	65.10	-3	1,771	-0.17%
2020/12/09	2	67.15	2	67.15	68.00	0	1,783	0.00%
2020/12/08	1	65.70	0	0.00	65.60	1	1,805	0.06%
2020/12/07	1	65.20	5	64.46	65.20	-4	1,836	-0.22%
2020/12/04	3	67.03	1	67.10	66.20	2	1,845	0.11%
2020/12/02	1	69.00	0	0.00	69.00	1	1,907	0.05%
2020/11/30	1	68.70	0	0.00	68.50	1	2,108	0.05%
2020/11/27	1	68.40	0	0.00	68.50	1	2,158	0.05%
2020/11/26	1	69.30	0	0.00	68.50	1	2,171	0.05%
2020/11/25	2	70.70	1	72.10	69.80	1	2,208	0.05%
2020/11/24	4	72.58	0	0.00	71.30	4	2,257	0.18%
2020/11/23	3	72.87	1	73.10	72.60	2	2,305	0.09%
2020/11/20	2	72.50	0	0.00	72.50	2	2,483	0.08%
2020/11/19	0	0.00	1	73.20	72.20	-1	2,593	-0.04%
2020/11/13	1	71.60	1	72.30	71.40	0	2,961	0.00%
2020/11/12	10	74.80	2	73.45	72.60	8	3,064	0.26%
2020/11/10	22	71.14	22	71.85	71.00	0	3,151	0.00%
2020/11/09	3	70.30	2	72.30	72.50	1	3,476	0.03%
2020/11/06	1	71.10	1	71.40	70.30	0	3,626	0.00%
2020/11/05	2	70.00	1.4	70.39	70.50	0.6	3,703	0.02%
2020/11/04	1	70.20	1	68.90	70.20	0	3,816	0.00%
2020/11/02	20	69.20	20	70.05	69.40	0	4,225	0.00%
2020/10/30	2	71.40	0	0.00	70.00	2	4,575	0.04%
2020/10/29	1	71.80	0	0.00	71.80	1	4,606	0.02%
2020/10/26	1	75.80	0	0.00	76.40	1	4,723	0.02%
2020/10/20	0	0.00	0.1	78.20	78.20	-0.1	5,179	0.00%
2020/10/12	5	82.30	4	83.18	82.00	1	6,012	0.02%
2020/10/08	0	0.00	1	84.90	85.30	-1	6,212	-0.02%
2020/10/07	5	84.50	1	84.60	84.20	4	6,247	0.06%
2020/10/06	0	0.00	1	84.50	84.60	-1	6,286	-0.02%
2020/10/05	0	0.00	1	82.00	82.50	-1	6,345	-0.02%
2020/09/30	0	0.00	1	78.10	79.20	-1	6,391	-0.02%
2020/09/29	0	0.00	5	80.20	79.80	-5	6,440	-0.08%
2020/09/28	0	0.00	1	80.60	80.50	-1	6,591	-0.02%
2020/09/25	3	80.93	3	80.00	78.60	0	6,757	0.00%
2020/09/22	1	85.00	0	0.00	84.70	1	6,825	0.01%
2020/09/21	1	87.40	0	0.00	86.60	1	6,810	0.01%
2020/09/18	5	83.70	4	83.73	85.50	1	6,766	0.01%
2020/09/17	10	83.90	10	83.10	82.80	0	6,736	0.00%
2020/09/11	2	81.95	2	81.00	80.20	0	6,689	0.00%
2020/09/10	4	89.65	4	88.53	88.40	0	6,660	0.00%
2020/09/09	5	86.96	5	87.82	88.80	0	6,632	0.00%
2020/09/07	38	90.43	15	88.01	88.00	23	6,598	0.35%
2020/09/04	67	90.36	5	90.60	91.00	62	6,575	0.94%
2020/09/03	146	93.41	40	93.23	91.50	106	6,609	1.60%	大買/鉅額交易
2020/09/02	236	92.46	6	92.52	92.30	230	6,463	3.56%	大買/鉅額交易
2020/09/01	88	91.77	5	91.20	92.10	83	6,443	1.29%
2020/08/31	4	90.73	8	91.00	92.60	-4	6,441	-0.06%
2020/08/28	8	91.96	6	90.00	90.00	2	6,398	0.03%
2020/08/27	3	89.50	4	90.18	91.00	-1	6,363	-0.02%
2020/08/26	15	93.17	10	91.40	90.70	5	6,368	0.08%
2020/08/25	17	89.68	7	88.41	90.30	10	6,208	0.16%
2020/08/24	4	85.45	6	85.03	86.50	-2	6,137	-0.03%
2020/08/21	15	83.77	19	83.23	84.00	-4	6,181	-0.06%
2020/08/20	6	88.00	16	79.93	79.20	-10	6,418	-0.16%
2020/08/19	11	89.98	19	89.46	87.80	-8	6,420	-0.12%
2020/08/18	7	88.37	7	87.87	88.30	0	6,298	0.00%
2020/08/17	36	89.29	24	89.30	90.10	12	6,207	0.19%
2020/08/14	25	85.40	27	85.96	85.40	-2	6,119	-0.03%
2020/08/13	63	87.05	52	87.54	85.50	11	6,069	0.18%
2020/08/12	34	82.62	36	86.65	86.80	-2	5,730	-0.03%
2020/08/11	7	85.93	11	83.90	82.50	-4	5,593	-0.07%
2020/08/10	2	85.90	0	0.00	86.40	2	5,506	0.04%
2020/08/07	36	85.43	43	83.41	86.50	-7	5,433	-0.13%
2020/08/06	20	86.15	11	85.54	82.50	9	5,272	0.17%
2020/08/05	7	82.24	184	83.40	83.50	-177	5,052	-3.50%	大賣/鉅額交易
2020/08/04	28	78.00	28	77.50	78.00	0	4,766	0.00%
2020/08/03	23	77.20	28	77.97	77.20	-5	4,866	-0.10%
2020/07/31	0	0.00	1	76.50	77.00	-1	4,933	-0.02%
2020/07/30	0	0.00	1	74.20	74.50	-1	4,915	-0.02%
2020/07/29	1	71.80	4	72.18	73.30	-3	4,955	-0.06%
2020/07/28	8	71.08	8	71.28	71.50	0	4,966	0.00%
2020/07/27	7	77.36	72	77.37	75.40	-65	5,000	-1.30%
2020/07/24	71	76.98	2	77.20	74.90	69	4,867	1.42%
2020/07/23	2	75.45	2	75.80	77.60	0	4,965	0.00%
2020/07/22	12	77.31	11	78.45	77.60	1	4,881	0.02%
2020/07/21	25	75.42	33	75.40	77.00	-8	4,628	-0.17%
2020/07/17	1	68.90	1	69.30	69.70	0	4,305	0.00%
2020/07/16	13	70.84	3	71.73	71.30	10	4,378	0.23%
2020/07/15	12	72.74	21.2	73.50	70.60	-9.2	4,352	-0.21%
2020/07/14	1	71.10	0	0.00	70.90	1	4,200	0.02%
2020/07/10	10	68.50	0	0.00	66.70	10	4,207	0.24%
2020/07/07	5	71.30	1	70.90	72.20	4	4,295	0.09%
2020/07/06	3	69.47	5	70.42	70.40	-2	4,208	-0.05%
2020/07/02	3	66.77	4	66.65	65.00	-1	4,194	-0.02%
2020/07/01	1	64.40	18	61.97	64.40	-17	4,143	-0.41%
2020/06/30	8	59.54	0	0.00	61.10	8	4,123	0.19%
2020/06/24	0	0.00	2	59.50	59.80	-2	4,207	-0.05%
2020/06/22	2	62.30	15	61.11	61.00	-13	4,392	-0.30%
2020/06/10	16	61.68	0	0.00	62.40	16	4,405	0.36%
2020/06/08	3	65.43	0	0.00	65.30	3	4,390	0.07%
2020/06/05	0	0.00	1	67.00	67.30	-1	4,368	-0.02%
2020/06/04	1	66.10	0	0.00	65.20	1	4,362	0.02%
2020/06/01	11	66.19	1	66.80	66.40	10	4,353	0.23%
2020/05/29	1	65.60	2	66.40	65.60	-1	4,350	-0.02%
2020/05/28	3	67.53	0	0.00	66.60	3	4,328	0.07%
2020/05/27	4	68.55	56	70.96	67.60	-52	4,271	-1.22%
2020/05/21	0	0.00	5	63.90	64.90	-5	3,911	-0.13%
2020/05/20	5	62.90	0	0.00	62.40	5	3,874	0.13%
2020/05/18	0	0.00	3	59.80	61.00	-3	3,845	-0.08%
2020/05/15	0	0.00	9	61.80	61.40	-9	3,796	-0.24%
2020/05/13	2	65.00	0	0.00	65.10	2	3,711	0.05%
2020/05/11	1	65.50	40	66.15	65.60	-39	3,681	-1.06%
2020/05/08	2	67.75	1	66.90	66.90	1	3,618	0.03%
2020/05/07	6	67.42	272	65.97	68.50	-266	3,480	-7.64%	大賣/鉅額交易
2020/05/04	3	63.43	0	0.00	63.60	3	3,234	0.09%
2020/04/30	0	0.00	2	64.95	64.70	-2	3,185	-0.06%
2020/04/29	14	62.64	14	62.03	62.00	0	3,067	0.00%
2020/04/28	2	58.80	2	60.60	61.00	0	2,958	0.00%
2020/04/24	0	0.00	4	54.10	54.20	-4	2,753	-0.15%
2020/04/23	0	0.00	1	54.50	54.60	-1	2,753	-0.04%
2020/04/21	7	54.89	0	0.00	52.80	7	2,683	0.26%
2020/04/20	0	0.00	1	56.20	55.80	-1	2,588	-0.04%
2020/04/17	9	57.12	6	57.63	55.80	3	2,571	0.12%
2020/04/14	1	59.80	9	57.98	60.00	-8	2,385	-0.34%
2020/04/13	3	58.90	1	58.40	56.50	2	2,306	0.09%
2020/04/10	0	0.00	2	54.70	55.90	-2	2,201	-0.09%
2020/04/08	2	54.30	0	0.00	56.00	2	2,142	0.09%
2020/04/01	1	47.85	0	0.00	47.85	1	1,943	0.05%
2020/03/31	0	0.00	1	44.35	46.90	-1	1,972	-0.05%
2020/03/27	9	43.93	6	45.70	44.00	3	1,912	0.16%
2020/03/26	3	40.50	7	42.36	43.30	-4	1,835	-0.22%
2020/03/25	1	38.70	1	39.15	39.40	0	1,737	0.00%
2020/03/23	0	0.00	2	32.78	32.60	-2	1,732	-0.12%
2020/03/18	2	35.50	0	0.00	35.00	2	1,817	0.11%
2020/03/12	0	0.00	1	41.30	40.25	-1	1,742	-0.06%
2020/03/10	2	46.85	1.3	46.20	47.75	0.7	1,714	0.04%
2020/03/06	0	0.00	1	51.80	50.40	-1	1,678	-0.06%
2020/03/04	1	50.80	1	50.50	50.70	0	1,716	0.00%
2020/03/02	1	52.40	0	0.00	52.40	1	1,703	0.06%
2020/02/27	2	58.95	22	59.97	55.70	-20	1,676	-1.19%
2020/02/25	0	0.00	4.1	54.66	55.50	-4.1	1,527	-0.27%
2020/02/24	0	0.00	1	54.80	55.50	-1	1,571	-0.06%
2020/02/13	1	58.00	0	0.00	57.50	1	2,475	0.04%
2020/02/06	5	58.70	0	0.00	58.70	5	2,743	0.18%
2020/02/03	5	55.22	41	52.55	56.00	-36	2,905	-1.24%
2020/01/30	1	61.50	0	0.00	61.20	1	2,972	0.03%
2020/01/09	0	0.00	1	66.60	67.30	-1	3,658	-0.03%
2020/01/07	0	0.00	2	67.00	66.30	-2	4,145	-0.05%
2020/01/02	1	70.90	4	71.30	71.30	-3	4,338	-0.07%
2019/12/30	0	0.00	5	69.90	69.70	-5	4,824	-0.10%
2019/12/27	1	68.50	0	0.00	68.80	1	4,959	0.02%
2019/12/26	3	71.33	1	71.70	70.00	2	4,967	0.04%
2019/12/25	1	69.20	1	69.40	69.90	0	4,939	0.00%
2019/12/17	0	0.00	15	70.27	69.30	-15	5,055	-0.30%
2019/12/12	10	67.10	0	0.00	67.00	10	5,167	0.19%
2019/12/06	5	68.70	0	0.00	68.40	5	5,432	0.09%
2019/11/29	6	68.75	6	68.73	67.00	0	5,902	0.00%
2019/11/27	5	67.30	0	0.00	66.40	5	5,873	0.09%
2019/11/26	10	67.80	0	0.00	66.90	10	5,885	0.17%
2019/11/22	0	0.00	3	66.00	66.00	-3	5,943	-0.05%
2019/11/20	51	65.75	57	66.18	65.50	-6	5,980	-0.10%
2019/11/18	5	72.80	0	0.00	71.10	5	6,028	0.08%
2019/11/15	2	72.60	0	0.00	72.90	2	6,208	0.03%
2019/11/14	0	0.00	2	71.30	71.30	-2	6,279	-0.03%
2019/11/13	59	75.91	18	75.96	71.60	41	6,309	0.65%
2019/11/12	7	73.73	6	74.20	76.30	1	5,966	0.02%
2019/11/11	5	70.50	0	0.00	69.40	5	5,812	0.09%
2019/11/08	4	71.20	4	69.43	71.80	0	5,794	0.00%
2019/11/06	5	71.56	0	0.00	71.00	5	5,755	0.09%
2019/11/05	5	72.34	5	71.30	71.00	0	5,742	0.00%
2019/11/04	11	70.70	87	70.44	70.70	-76	5,714	-1.33%
2019/11/01	10	69.94	5	70.20	70.40	5	5,671	0.09%
2019/10/29	6	65.90	5	65.70	67.90	1	5,573	0.02%
2019/10/28	0	0.00	3	69.40	67.90	-3	5,523	-0.05%
2019/10/25	1	69.50	0	0.00	69.30	1	5,519	0.02%
2019/10/23	3	72.00	1	73.20	70.60	2	5,442	0.04%
2019/10/22	4	71.80	1	71.00	71.70	3	5,363	0.06%
2019/10/21	30	70.00	30	69.80	69.80	0	5,309	0.00%
2019/10/18	0	0.00	1	72.80	72.20	-1	5,239	-0.02%
2019/10/17	0	0.00	6	72.80	72.50	-6	5,170	-0.12%
2019/10/16	12	71.94	10	71.38	73.20	2	5,059	0.04%
2019/10/15	4	70.43	2.4	70.31	71.30	1.6	4,887	0.03%
2019/10/14	0	0.00	7	64.90	64.90	-7	4,671	-0.15%
2019/10/09	3	59.07	2	59.35	59.00	1	4,675	0.02%
2019/10/08	15	59.70	15.1	60.89	59.70	-0.1	4,651	0.00%
2019/10/07	447	63.74	35	64.19	60.50	412	4,646	8.87%	大買/鉅額交易
2019/10/04	9	59.56	9	59.69	60.30	0	4,391	0.00%
2019/10/03	5	58.28	5	57.46	57.90	0	4,220	0.00%
2019/10/02	0	0.00	1	54.30	54.20	-1	4,071	-0.02%
2019/10/01	2	53.25	1	53.60	53.80	1	4,047	0.02%
2019/09/27	0	0.00	0.2	52.10	52.60	-0.2	4,017	0.00%
2019/09/23	1	52.40	0	0.00	52.10	1	4,010	0.02%
2019/09/18	1	51.40	1	51.60	52.00	0	4,028	0.00%
2019/09/11	0	0.00	2	55.45	55.60	-2	3,935	-0.05%
2019/09/10	2	54.90	2	54.80	54.20	0	3,849	0.00%
2019/09/09	3	55.87	3	55.20	56.50	0	3,764	0.00%
2019/09/06	3	55.00	7	54.09	54.80	-4	3,642	-0.11%
2019/09/05	0	0.00	2	51.80	51.80	-2	3,431	-0.06%
2019/09/04	0	0.00	3	47.25	47.15	-3	3,230	-0.09%
2019/09/03	0	0.00	3	46.95	46.90	-3	3,227	-0.09%
2019/09/02	0	0.00	1	45.75	46.20	-1	3,230	-0.03%
2019/08/30	0	0.00	1	46.30	46.35	-1	3,198	-0.03%
2019/08/29	0	0.00	3	46.50	47.05	-3	3,158	-0.09%
2019/08/27	1	48.80	3	48.15	48.10	-2	3,077	-0.06%
2019/08/26	12	46.62	1	46.85	45.50	11	3,033	0.36%
2019/08/23	7	49.67	0	0.00	48.20	7	2,992	0.23%
2019/08/22	1	49.15	0	0.00	49.70	1	2,932	0.03%
2019/08/20	1	49.80	6	49.30	46.55	-5	2,726	-0.18%
2019/08/19	1	46.15	9	46.18	47.75	-8	2,468	-0.32%
2019/08/16	6	42.53	6	43.88	43.45	0	2,348	0.00%
2019/08/15	2	41.00	0	0.00	41.30	2	2,263	0.09%
2019/08/13	3	41.50	0	0.00	41.50	3	2,276	0.13%
2019/08/12	3	42.10	0	0.00	41.20	3	2,281	0.13%
2019/08/07	0	0.00	1	40.15	40.45	-1	2,263	-0.04%
2019/08/01	0	0.00	1	41.60	43.00	-1	2,165	-0.05%
2019/07/31	1	41.00	0	0.00	42.00	1	2,138	0.05%
2019/07/30	4	42.85	0	0.00	41.60	4	2,116	0.19%
2019/07/29	1	45.45	1	45.00	43.90	0	2,072	0.00%
2019/07/25	2	44.48	0	0.00	43.70	2	2,023	0.10%
2019/07/24	0	0.00	2	45.00	44.80	-2	2,013	-0.10%
2019/07/23	0	0.00	1	44.80	44.80	-1	2,094	-0.05%
2019/07/19	1	42.10	0	0.00	41.80	1	2,264	0.04%
2019/07/17	0	0.00	1	41.40	41.30	-1	2,464	-0.04%
2019/07/16	2	44.50	2	43.90	43.85	0	2,531	0.00%
2019/07/15	1	44.00	1	42.00	44.20	0	2,655	0.00%
2019/07/12	1	40.80	0	0.00	41.80	1	2,629	0.04%
2019/07/11	0	0.00	2	40.40	40.85	-2	2,606	-0.08%
2019/07/10	1	38.75	1	38.00	38.85	0	2,544	0.00%
2019/07/09	1	38.60	2	38.30	37.40	-1	2,544	-0.04%
2019/07/08	0	0.00	1	36.70	36.90	-1	2,507	-0.04%
2019/07/05	3	37.13	0	0.00	36.95	3	2,523	0.12%
2019/07/02	0	0.00	2	37.30	36.85	-2	2,551	-0.08%
2019/06/28	2	35.75	2	35.65	35.70	0	2,597	0.00%
2019/06/26	2	36.85	2	36.98	37.00	0	2,912	0.00%
2019/06/25	1	37.40	3	37.90	37.30	-2	2,898	-0.07%
2019/06/24	1	36.20	0	0.00	37.30	1	2,901	0.03%
2019/06/21	6	35.76	5	36.37	35.55	1	2,888	0.03%
2019/06/20	4	34.40	5	34.28	34.75	-1	2,792	-0.04%
2019/06/17	4	31.76	4	31.45	31.35	0	2,857	0.00%
2019/06/11	2	33.70	0	0.00	32.80	2	3,008	0.07%
2019/05/23	1	31.35	0	0.00	31.60	1	3,135	0.03%
2019/05/21	0	0.00	2	33.40	34.30	-2	3,134	-0.06%
2019/05/20	1	33.70	1	30.70	33.10	0	3,162	0.00%
2019/05/17	1	32.80	0	0.00	31.80	1	3,192	0.03%
2019/05/16	2	35.60	2	35.53	35.15	0	3,149	0.00%
2019/05/15	1	36.50	0	0.00	36.65	1	3,143	0.03%
2019/04/29	4	36.65	3	36.15	36.15	1	3,133	0.03%
2019/04/26	1	39.80	0	0.00	40.15	1	2,992	0.03%
2019/04/25	2	44.80	1	44.05	40.50	1	2,833	0.04%
2019/04/23	13	46.55	13	45.77	45.35	0	2,588	0.00%
2019/04/22	0	0.00	110.9	50.77	49.20	-110.9	2,485	-4.46%	大賣/鉅額交易
2019/04/19	1	60.70	7	62.31	54.20	-6	2,378	-0.25%
2019/04/18	7	60.70	0	0.00	60.20	7	2,243	0.31%
2019/04/17	6	58.93	0	0.00	60.60	6	2,236	0.27%
2019/04/16	5	59.40	0	0.00	59.40	5	2,308	0.22%
2019/04/10	0	0.00	1	53.90	53.90	-1	2,249	-0.04%
2019/04/03	0	0.00	1	53.70	55.50	-1	2,286	-0.04%
2019/04/02	0	0.00	5	54.00	55.80	-5	2,310	-0.22%
2019/04/01	22	55.13	26	54.80	56.50	-4	2,319	-0.17%
2019/03/29	16	52.54	22	52.41	53.20	-6	2,218	-0.27%
2019/03/27	7	43.84	2	44.03	44.00	5	2,028	0.25%
2019/03/26	0	0.00	0.5	40.90	41.10	-0.5	1,924	-0.03%
2019/03/25	10	39.25	0	0.00	39.25	10	1,870	0.53%
2019/03/21	1	36.45	3	36.88	36.90	-2	1,757	-0.11%
2019/03/20	1	36.75	1	37.05	36.35	0	1,734	0.00%
2019/03/19	3	35.33	4	36.21	35.95	-1	1,694	-0.06%
2019/03/18	0	0.00	3	34.47	34.55	-3	1,625	-0.18%
2019/03/14	1	33.35	6	32.69	32.40	-5	1,554	-0.32%
2019/03/13	1	31.90	0	0.00	31.80	1	1,521	0.07%
2019/03/08	0	31.60	0	0.00	31.75	0	1,465	0.00%
2019/03/07	0	0.00	1	31.50	30.80	-1	1,452	-0.07%
2019/02/25	0	0.00	1	31.75	31.00	-1	1,324	-0.08%
2019/02/19	2	31.33	0	0.00	31.00	2	1,215	0.16%
2019/02/14	5	29.50	0	0.00	29.35	5	1,076	0.46%
2019/02/12	1	29.80	1	30.55	30.00	0	1,047	0.00%
2019/01/16	0	0.00	3	27.85	28.20	-3	872	-0.34%
2019/01/15	0	0.00	4	28.28	28.55	-4	861	-0.46%
2019/01/14	2	30.30	0	0.00	28.60	2	846	0.24%
2019/01/10	2	30.20	2	29.55	30.20	0	780	0.00%
2019/01/09	2	29.70	5	30.32	30.20	-3	724	-0.41%
2019/01/08	3	28.27	3	29.33	29.95	0	671	0.00%
2019/01/07	15	27.89	19	27.63	28.35	-4	555	-0.72%
2019/01/04	2	26.28	4	26.40	25.80	-2	505	-0.40%
2019/01/03	7	27.41	1	26.95	26.00	6	490	1.22%
2018/12/28	2	27.95	0	0.00	27.70	2	457	0.44%
2018/12/26	12	29.55	6	30.07	29.40	6	401	1.49%
2018/12/24	1	28.40	1	28.65	29.20	0	301	0.00%
2018/07/20	0	0.00	0.1	21.55	21.55	-0.1	71	-0.14%
2018/05/18	0	0.00	3	21.60	21.90	-3	238	-1.26%
2018/05/07	0	23.20	0	0.00	23.30	0	243	0.00%
2018/05/04	1	23.40	0	0.00	23.30	1	245	0.41%
2018/04/23	0	0.00	1	24.00	23.95	-1	247	-0.40%
2018/04/10	0	0.00	1	26.90	26.90	-1	229	-0.44%
2018/04/03	1	27.05	0	0.00	26.90	1	216	0.46%
2018/04/02	0	0.00	1	26.60	26.60	-1	214	-0.47%
2018/03/31	2	26.73	0	0.00	27.10	2	229	0.87%
2018/03/30	1	27.40	1	26.65	27.30	0	207	0.00%
2018/03/23	0	0.00	1	23.85	23.90	-1	159	-0.63%
2018/03/22	0	0.00	1	24.70	24.50	-1	159	-0.63%
2018/03/12	4	25.05	0	0.00	25.20	4	159	2.50%
2018/02/07	0	0.00	1	22.35	22.35	-1	145	-0.69%
2018/02/06	0	0.00	2	21.45	21.20	-2	146	-1.36%
2018/01/31	0	0.00	0.3	23.55	23.55	-0.3	146	-0.20%
2018/01/18	0	0.00	1	23.55	23.50	-1	155	-0.64%
2018/01/17	1	23.60	0	0.00	23.60	1	156	0.64%