力山 (1515)-宏遠券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.80
漲跌
▲0.30
漲幅
+0.65%
成交量
966張
產業
上市電機機械類股
345人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/05/13	0	0.00	3	46.35	47.90	-3	1,995	-0.15%
2024/05/10	1	46.25	2	46.80	46.10	-1	1,970	-0.05%
2024/05/09	3	49.13	0	0.00	49.05	3	1,882	0.16%
2024/05/08	0	0.00	1	52.60	52.60	-1	1,763	-0.06%
2024/05/06	0	0.00	0.1	50.50	50.50	-0.1	1,678	-0.01%
2024/05/03	0	0.00	1	50.70	49.40	-1	1,652	-0.06%
2024/04/30	10	50.25	0.1	50.51	50.50	9.9	1,639	0.60%
2024/04/29	10	51.20	1	51.00	51.70	9	1,627	0.55%
2024/04/25	0	0.00	1	49.40	49.45	-1	1,558	-0.06%
2024/04/24	1	49.90	3	49.35	49.55	-2	1,568	-0.13%
2024/04/23	0.1	47.85	1.5	48.48	48.55	-1.4	1,569	-0.09%
2024/04/22	1	48.60	0	0.00	48.30	1	1,579	0.06%
2024/04/18	2	50.80	2	50.40	50.10	0	1,590	0.00%
2024/04/17	0	0.00	1	50.00	49.65	-1	1,660	-0.06%
2024/04/16	1	47.85	0	0.00	47.60	1	1,761	0.06%
2024/04/15	2	49.75	0	0.00	49.40	2	1,793	0.11%
2024/04/11	1	49.85	0	50.30	50.00	1	1,898	0.05%
2024/04/10	1	51.50	0	0.00	51.00	1	1,877	0.05%
2024/04/09	0	0.00	1	49.90	49.90	-1	1,816	-0.06%
2024/04/02	0	0.00	10	48.51	47.00	-10	1,789	-0.56%
2024/03/28	0	0.00	0.1	49.90	49.70	-0.1	1,767	-0.01%
2024/03/25	1.5	50.93	0	0.00	50.40	1.5	1,768	0.08%
2024/03/21	0	0.00	0.1	49.20	49.25	-0.1	1,755	-0.01%
2024/03/14	0	0.00	1	50.40	50.40	-1	2,298	-0.04%
2024/03/12	10	51.56	0	0.00	51.00	10	2,371	0.42%
2024/03/05	0.1	46.75	4	46.80	46.90	-3.9	2,444	-0.16%
2024/02/29	0	0.00	0.2	48.00	48.35	-0.2	2,476	-0.01%
2024/02/26	0	0.00	0	48.40	48.30	0	2,510	0.00%
2024/02/23	3	48.20	0	0.00	47.25	3	2,523	0.12%
2024/02/22	0	0.00	0.2	48.60	48.40	-0.2	2,550	-0.01%
2024/02/21	0	0.00	1	47.10	46.80	-1	2,567	-0.04%
2024/01/30	2	44.55	0	0.00	44.45	2	5,551	0.04%
2024/01/29	0.1	45.00	0	0.00	45.10	0.1	5,548	0.00%
2024/01/23	0.1	46.20	0	0.00	45.80	0.1	5,527	0.00%
2024/01/19	0.1	45.80	0	0.00	45.40	0.1	5,515	0.00%
2024/01/17	0.1	46.00	0	0.00	45.60	0.1	5,492	0.00%
2024/01/16	1	46.15	0	0.00	46.60	1	5,481	0.02%
2024/01/12	0.1	47.20	0	0.00	47.15	0.1	5,462	0.00%
2024/01/10	1	47.80	8	47.93	47.70	-7	5,365	-0.13%
2024/01/09	8	52.00	0	0.00	53.00	8	5,272	0.15%
2024/01/08	0	0.00	1	54.70	54.70	-1	5,231	-0.02%
2023/12/25	0	0.00	1	50.70	50.80	-1	5,301	-0.02%
2023/12/21	1	52.00	0	0.00	51.90	1	5,282	0.02%
2023/12/15	1	54.80	0	0.00	54.30	1	5,320	0.02%
2023/12/13	0	0.00	1	54.60	54.80	-1	5,331	-0.02%
2023/12/12	0	0.00	1	55.40	55.40	-1	5,344	-0.02%
2023/12/11	2	55.05	0	0.00	53.40	2	5,343	0.04%
2023/12/08	0	0.00	1	54.30	54.30	-1	5,410	-0.02%
2023/12/07	1	54.80	1	53.80	54.60	0	5,684	0.00%
2023/12/06	4	53.05	3	53.50	53.60	1	5,699	0.02%
2023/12/05	2	55.80	0	0.00	54.10	2	5,521	0.04%
2023/12/01	0	0.00	1	58.00	58.00	-1	5,442	-0.02%
2023/11/30	1	56.40	3	56.70	57.90	-2	5,423	-0.04%
2023/11/29	2	56.60	0	0.00	56.70	2	5,409	0.04%
2023/11/28	2	57.85	1	57.00	57.00	1	5,398	0.02%
2023/11/22	0	0.00	2	59.00	59.70	-2	5,279	-0.04%
2023/11/21	0	0.00	29	58.20	59.50	-29	5,262	-0.55%
2023/11/20	29	59.79	29	59.84	59.90	0	5,234	0.00%
2023/11/17	1	58.80	9	59.43	59.90	-8	5,179	-0.15%
2023/11/16	37	59.11	37	59.24	58.40	0	4,788	0.00%
2023/11/15	4	56.05	13.2	56.91	58.10	-9.2	3,804	-0.24%
2023/11/14	12	52.67	17	52.71	52.90	-5	3,423	-0.15%
2023/11/13	1	48.80	1.2	48.69	50.40	-0.2	2,790	-0.01%
2023/11/10	0	0.00	6	45.52	45.90	-6	2,515	-0.24%
2023/11/09	13	43.06	10	43.70	42.65	3	2,313	0.13%
2023/11/08	0	0.00	1	43.10	43.10	-1	2,198	-0.05%
2023/10/18	2	38.05	0	0.00	38.05	2	2,285	0.09%
2023/10/17	1	38.90	0	0.00	38.55	1	2,279	0.04%
2023/10/12	0	0.00	1	42.45	42.45	-1	2,294	-0.04%
2023/10/11	1	39.60	0	0.00	41.45	1	2,293	0.04%
2023/10/06	0	0.00	5	43.15	43.90	-5	2,227	-0.22%
2023/10/04	0	0.00	4	43.85	43.90	-4	2,427	-0.16%
2023/10/03	5	43.15	0	0.00	43.40	5	2,489	0.20%
2023/09/28	0	0.00	2	42.93	42.95	-2	2,443	-0.08%
2023/09/22	0	0.00	2	40.10	41.20	-2	2,424	-0.08%
2023/09/21	2	40.63	1	40.35	40.40	1	2,415	0.04%
2023/09/20	2	41.80	1	42.15	42.00	1	2,398	0.04%
2023/09/19	1	42.00	3	42.65	42.25	-2	2,399	-0.08%
2023/09/15	10	44.70	23	44.49	44.75	-13	2,344	-0.55%
2023/09/14	1	44.55	2	44.55	45.05	-1	2,293	-0.04%
2023/09/13	3	43.12	0	0.00	44.10	3	2,167	0.14%
2023/09/12	16	42.44	2.2	43.28	43.60	13.8	1,845	0.75%
2023/09/01	0	0.00	1	35.40	35.40	-1	1,566	-0.06%
2023/08/30	0	0.00	1	34.60	34.60	-1	1,642	-0.06%
2023/08/28	1	34.00	0	0.00	33.75	1	1,693	0.06%
2023/08/15	0	0.00	2	38.60	38.50	-2	1,572	-0.13%
2023/08/11	1	38.90	1	39.15	38.85	0	1,529	0.00%
2023/08/04	0	0.00	4	37.80	38.00	-4	1,395	-0.29%
2023/07/11	11	41.07	10	42.00	39.25	1	1,226	0.08%
2023/07/10	0	0.00	1.2	39.11	39.15	-1.2	1,061	-0.11%
2023/06/16	0	0.00	2	35.45	36.30	-2	742	-0.27%
2023/06/15	0	0.00	2	34.65	34.85	-2	686	-0.29%
2023/06/12	0	0.00	5	34.00	34.05	-5	617	-0.81%
2023/06/08	0	0.00	4	33.40	33.40	-4	615	-0.65%
2023/06/07	0	0.00	9	33.08	33.20	-9	604	-1.49%
2023/06/06	0	0.00	1	32.65	32.65	-1	587	-0.17%
2023/06/05	0	0.00	6	32.68	32.60	-6	573	-1.05%
2023/06/02	0	0.00	5	31.95	30.85	-5	520	-0.96%
2023/05/03	0	0.00	5	31.19	31.35	-5	558	-0.90%
2023/04/25	1	28.45	0	0.00	28.30	1	516	0.19%
2023/04/14	0	0.00	3	29.45	29.40	-3	555	-0.54%
2023/04/13	0	0.00	8	29.55	29.65	-8	553	-1.45%
2023/04/12	0	0.00	5	29.20	29.25	-5	549	-0.91%
2023/02/16	0	0.00	1	32.30	31.85	-1	669	-0.15%
2023/01/09	1	29.30	0	0.00	29.20	1	611	0.16%
2022/10/25	1	27.60	0	0.00	27.60	1	929	0.11%
2022/10/03	1	29.00	0	0.00	29.00	1	1,383	0.07%
2022/09/01	3	34.50	0	0.00	34.40	3	1,421	0.21%
2022/08/26	0	0.00	1	36.50	34.50	-1	1,448	-0.07%
2022/08/25	1	35.60	1	36.30	36.30	0	1,356	0.00%
2022/08/04	1	31.00	0	0.00	31.05	1	1,353	0.07%
2022/08/03	1	33.30	0	0.00	32.55	1	1,337	0.07%
2022/08/02	1	33.80	0	0.00	33.50	1	1,335	0.07%
2022/07/21	3	32.93	0	0.00	33.05	3	1,267	0.24%
2022/07/15	8	35.46	5	35.31	36.05	3	1,142	0.26%
2022/07/14	5	33.75	6	34.25	34.70	-1	1,006	-0.10%
2022/07/12	2	29.28	2	29.83	28.70	0	882	0.00%
2022/07/11	0	0.00	2	29.80	29.85	-2	879	-0.23%
2022/07/07	1	26.95	2	27.53	27.85	-1	853	-0.12%
2022/07/06	0	0.00	1	27.65	27.15	-1	854	-0.12%
2022/07/05	4	27.38	1	27.20	27.40	3	860	0.35%
2022/07/04	2	27.05	4	27.01	26.90	-2	862	-0.23%
2022/07/01	5	26.49	3	26.90	26.10	2	866	0.23%
2022/06/30	2	27.53	2	27.00	26.80	0	861	0.00%
2022/06/29	0	0.00	2	28.63	28.55	-2	851	-0.23%
2022/06/28	3	28.80	2	29.05	29.05	1	854	0.12%
2022/06/27	0	0.00	1	28.90	29.05	-1	858	-0.12%
2022/06/24	1	28.70	1	29.00	28.90	0	857	0.00%
2022/06/23	2	27.55	2	28.03	27.80	0	850	0.00%
2022/06/22	2	27.75	0	0.00	27.70	2	866	0.23%
2022/06/21	0	0.00	3	28.48	29.10	-3	865	-0.35%
2022/06/20	2	28.45	2	28.50	27.40	0	870	0.00%
2022/06/16	2	32.15	3	31.38	30.50	-1	842	-0.12%
2022/06/15	2	33.73	2	33.83	33.15	0	826	0.00%
2022/06/14	1	35.35	3	33.97	34.00	-2	832	-0.24%
2022/06/13	1	36.00	0	0.00	35.60	1	836	0.12%
2022/06/10	1	36.15	1	36.45	36.65	0	839	0.00%
2022/06/09	0	0.00	5	36.42	36.80	-5	843	-0.59%
2022/05/26	2	36.40	0	0.00	36.60	2	832	0.24%
2022/05/25	2	36.48	0	0.00	36.85	2	841	0.24%
2022/05/17	2	37.55	0	0.00	37.80	2	905	0.22%
2022/05/16	1	37.60	2	37.93	37.25	-1	922	-0.11%
2022/05/13	2	36.75	1	37.00	37.10	1	949	0.11%
2022/05/12	0	0.00	1	36.45	36.15	-1	961	-0.10%
2022/05/10	6	37.60	2	37.35	38.10	4	1,026	0.39%
2022/05/09	1	38.90	4	37.38	37.10	-3	1,122	-0.27%
2022/05/06	2	39.08	2	39.40	39.50	0	1,222	0.00%
2022/05/04	1	40.80	2	40.88	40.80	-1	1,309	-0.08%
2022/05/03	0	0.00	1	40.15	40.80	-1	1,352	-0.07%
2022/04/29	0	0.00	1	39.70	39.75	-1	1,400	-0.07%
2022/04/28	0	0.00	1	39.90	39.55	-1	1,447	-0.07%
2022/04/27	0	0.00	1	39.70	39.55	-1	1,449	-0.07%
2022/04/26	0	0.00	1	41.10	40.90	-1	1,436	-0.07%
2022/04/25	1	41.00	0	0.00	41.05	1	1,447	0.07%
2022/04/21	0	0.00	1	42.90	42.55	-1	1,461	-0.07%
2022/04/13	0	0.00	1	42.40	42.35	-1	1,564	-0.06%
2022/04/08	0	0.00	13	42.80	42.75	-13	1,575	-0.83%
2022/03/16	3	43.20	1	43.35	43.35	2	1,605	0.12%
2022/03/11	0	0.00	1	41.50	41.60	-1	1,620	-0.06%
2022/03/08	1	41.55	0	0.00	41.50	1	1,641	0.06%
2022/02/22	1	43.30	0	0.00	43.10	1	1,572	0.06%
2022/02/21	5	43.97	0	0.00	44.45	5	1,558	0.32%
2022/02/15	0	0.00	1	45.45	44.30	-1	1,521	-0.07%
2022/02/11	1	44.80	0	0.00	44.75	1	1,479	0.07%
2022/02/10	2	44.93	2	45.10	45.20	0	1,471	0.00%
2022/02/09	2	46.33	0	0.00	46.75	2	1,432	0.14%
2022/01/21	4	48.40	3	48.42	48.20	1	1,034	0.10%
2022/01/06	0	0.00	5	55.80	55.90	-5	827	-0.60%
2021/12/28	2	57.50	0	0.00	57.50	2	774	0.26%
2021/12/16	3	55.80	0	0.00	55.80	3	709	0.42%
2021/12/14	0	0.00	1.6	56.44	56.20	-1.6	687	-0.23%
2021/12/08	3	59.60	0	0.00	59.50	3	602	0.50%
2021/12/06	1	60.30	0	0.00	60.30	1	562	0.18%
2021/12/03	0	0.00	3	62.87	62.90	-3	530	-0.57%
2021/11/18	0	0.00	1	64.50	64.30	-1	500	-0.20%
2021/11/17	0	0.00	1	65.10	64.50	-1	504	-0.20%
2021/11/09	0	0.00	2	64.30	65.20	-2	517	-0.39%
2021/11/05	1	65.80	0	0.00	65.80	1	516	0.19%
2021/11/03	0	0.00	2	68.10	68.20	-2	563	-0.36%
2021/10/19	0	0.00	2	67.05	66.80	-2	774	-0.26%
2021/09/16	0	0.00	1	70.30	70.30	-1	1,343	-0.07%
2021/09/06	0	0.00	2	71.00	71.00	-2	1,413	-0.14%
2021/08/30	0	0.00	4	70.65	71.00	-4	1,516	-0.26%
2021/08/25	0	0.00	1	71.10	70.70	-1	1,581	-0.06%
2021/08/19	0	0.00	1	70.70	70.10	-1	1,719	-0.06%
2021/08/18	5	69.60	3	71.37	71.90	2	1,756	0.11%
2021/08/16	0	0.00	1	71.40	70.00	-1	1,783	-0.06%
2021/08/10	0	0.00	1	75.70	73.10	-1	1,855	-0.05%
2021/08/06	0	0.00	2	77.80	77.70	-2	1,905	-0.10%
2021/08/05	0	0.00	1	78.10	78.00	-1	1,943	-0.05%
2021/08/04	6	79.60	7	80.36	80.80	-1	2,001	-0.05%
2021/08/03	1	78.00	0	0.00	77.70	1	2,083	0.05%
2021/07/30	1	77.10	2	77.50	77.10	-1	2,398	-0.04%
2021/07/26	1	79.70	0	0.00	79.90	1	2,596	0.04%
2021/07/22	1	83.50	1	82.40	82.20	0	2,660	0.00%
2021/07/21	3	84.03	7	84.47	84.40	-4	2,646	-0.15%
2021/07/19	7	84.33	10	84.34	84.30	-3	2,597	-0.12%
2021/07/16	0	0.00	1	83.50	83.50	-1	2,611	-0.04%
2021/07/14	1	82.50	0	0.00	82.00	1	2,642	0.04%
2021/07/13	0	0.00	2	82.60	83.40	-2	2,758	-0.07%
2021/07/12	6	81.97	0	0.00	82.30	6	2,754	0.22%
2021/07/09	1	79.00	1	79.50	78.50	0	2,721	0.00%
2021/06/29	1	80.10	4	79.20	79.20	-3	3,595	-0.08%
2021/06/28	4	80.63	0	0.00	80.50	4	3,608	0.11%
2021/06/24	0	0.00	3	78.90	78.80	-3	3,551	-0.08%
2021/06/15	0	0.00	1	76.80	77.00	-1	3,802	-0.03%
2021/05/26	0	0.00	3	72.90	73.00	-3	4,784	-0.06%
2021/05/21	0	0.00	3	69.40	70.10	-3	4,842	-0.06%
2021/05/20	9	67.30	0	0.00	66.60	9	4,882	0.18%
2021/05/12	3	72.50	1	66.90	67.40	2	5,194	0.04%
2021/05/07	6	78.53	1	76.50	78.30	5	5,115	0.10%
2021/05/06	5	83.60	0	0.00	83.60	5	4,894	0.10%
2021/05/04	1	93.50	5	90.50	94.20	-4	4,813	-0.08%
2021/05/03	0	0.00	7	94.31	91.50	-7	4,735	-0.15%
2021/04/29	5	91.94	2	96.00	94.00	3	4,693	0.06%
2021/04/27	1	90.50	0	0.00	90.30	1	4,653	0.02%
2021/04/26	4	90.30	1	90.00	90.30	3	4,689	0.06%
2021/04/23	0	0.00	0	89.00	88.70	0	4,705	0.00%
2021/04/22	2	87.50	0	0.00	88.00	2	4,700	0.04%
2021/04/19	4	89.00	4	89.20	89.00	0	4,635	0.00%
2021/04/16	3	95.73	5	95.28	95.30	-2	4,540	-0.04%
2021/04/15	1	93.20	0	0.00	93.50	1	4,499	0.02%
2021/04/14	1	90.10	0	0.00	90.80	1	4,471	0.02%
2021/04/13	1	92.70	186	93.49	92.00	-185	4,402	-4.20%	大賣/鉅額交易
2021/04/12	3	97.43	0	0.00	95.90	3	4,308	0.07%
2021/04/09	5	108.00	0	0.00	106.50	5	4,142	0.12%
2021/04/08	100	102.75	40	100.00	103.50	60	4,036	1.49%
2021/04/06	40	99.07	5	100.50	100.00	35	3,914	0.89%
2021/04/01	86	95.81	16	96.93	98.00	70	3,769	1.86%
2021/03/31	5	95.36	6	95.35	94.30	-1	3,590	-0.03%
2021/03/30	1	95.10	0	0.00	95.20	1	3,562	0.03%
2021/03/29	0	0.00	1	95.30	95.30	-1	3,595	-0.03%
2021/03/23	0	0.00	2	92.30	93.50	-2	3,565	-0.06%
2021/03/17	5	94.96	5	95.20	93.20	0	3,405	0.00%
2021/03/16	2	93.40	7	95.50	92.50	-5	3,349	-0.15%
2021/03/15	0	0.00	3	92.80	92.60	-3	3,179	-0.09%
2021/03/12	2	93.15	7	92.79	92.00	-5	3,144	-0.16%
2021/03/11	12	92.87	9	90.30	93.40	3	3,004	0.10%
2021/03/10	5	85.70	11	86.27	86.70	-6	2,639	-0.23%
2021/03/08	6	82.65	0	0.00	83.60	6	2,485	0.24%
2021/03/03	2	82.40	0	0.00	82.10	2	2,462	0.08%
2021/03/02	0	0.00	8	83.26	83.90	-8	2,444	-0.33%
2021/02/26	6	80.80	0	0.00	81.20	6	2,359	0.25%
2021/02/24	10	83.10	8	83.59	83.20	2	2,288	0.09%
2021/02/19	6	87.73	11	87.81	88.00	-5	2,162	-0.23%
2021/02/18	6	85.10	7	86.16	86.10	-1	2,051	-0.05%
2021/02/02	0	0.00	1	77.40	76.80	-1	1,850	-0.05%
2021/02/01	0	0.00	11	75.96	78.30	-11	1,833	-0.60%
2021/01/29	13	74.36	13	77.06	73.60	0	1,749	0.00%
2021/01/20	14	74.69	0	0.00	73.30	14	1,713	0.82%
2021/01/19	1	77.60	8	78.30	77.60	-7	1,667	-0.42%
2021/01/18	9	77.23	19	77.04	77.30	-10	1,623	-0.62%
2021/01/14	0	0.00	2	76.50	76.00	-2	1,609	-0.12%
2021/01/11	9	75.52	17	77.24	75.20	-8	1,631	-0.49%
2021/01/06	2	72.00	0	0.00	72.40	2	1,664	0.12%
2020/12/29	2	72.10	0	0.00	71.90	2	1,753	0.11%
2020/12/23	2	73.25	15	73.22	72.70	-13	1,805	-0.72%
2020/12/21	2	77.80	6	77.90	77.80	-4	1,846	-0.22%
2020/12/11	1	77.50	0	0.00	76.80	1	2,073	0.05%
2020/12/10	10	75.70	0	0.00	77.00	10	2,096	0.48%
2020/12/09	1	74.00	3	74.37	75.20	-2	2,129	-0.09%
2020/12/08	2	73.00	3	72.23	75.00	-1	2,182	-0.05%
2020/12/07	2	75.00	3	73.60	73.30	-1	2,380	-0.04%
2020/12/03	10	76.60	0	0.00	76.50	10	2,560	0.39%
2020/12/02	0	0.00	6	76.75	76.40	-6	2,614	-0.23%
2020/11/30	0	0.00	3	77.70	77.50	-3	2,870	-0.10%
2020/11/26	0	0.00	107	77.87	77.80	-107	3,242	-3.30%	大賣/鉅額交易
2020/11/17	2	76.00	0	0.00	75.80	2	4,038	0.05%
2020/11/10	4	78.50	115	77.06	76.70	-111	4,273	-2.60%	大賣/鉅額交易
2020/11/06	4	79.30	0	0.00	79.50	4	4,180	0.10%
2020/11/05	9	80.00	0	0.00	79.70	9	4,228	0.21%
2020/11/03	0	0.00	212	78.85	79.30	-212	4,375	-4.85%	大賣/鉅額交易
2020/11/02	2	78.00	319	77.57	77.30	-317	4,446	-7.13%	大賣/鉅額交易
2020/10/28	3	80.57	3	81.57	80.60	0	4,990	0.00%
2020/10/26	2	80.75	3	81.20	80.60	-1	5,077	-0.02%
2020/10/23	0	0.00	52	81.62	82.10	-52	5,132	-1.01%
2020/10/22	4	79.80	4	79.18	80.20	0	5,201	0.00%
2020/10/20	3	80.03	0	0.00	80.10	3	5,537	0.05%
2020/10/19	0	0.00	31	81.57	81.20	-31	5,550	-0.56%
2020/10/16	2	82.05	3	82.43	80.80	-1	5,625	-0.02%
2020/10/15	7	85.04	241	83.52	83.00	-234	5,718	-4.09%	大賣/鉅額交易
2020/10/14	0	0.00	30	86.42	86.30	-30	5,697	-0.53%
2020/10/13	5	84.98	28	84.52	85.20	-23	5,700	-0.40%
2020/10/12	14	85.94	1	87.00	85.10	13	5,708	0.23%
2020/10/08	0	0.00	5	85.80	85.90	-5	5,754	-0.09%
2020/10/07	5	85.70	0	0.00	86.10	5	5,774	0.09%
2020/10/06	10	88.00	10	85.50	87.40	0	5,817	0.00%
2020/10/05	2	84.50	2	83.80	84.50	0	5,843	0.00%
2020/09/30	6	81.75	6	82.50	82.50	0	5,840	0.00%
2020/09/29	1	81.80	6	83.08	81.30	-5	5,862	-0.09%
2020/09/28	11	82.05	30	80.23	82.40	-19	5,873	-0.32%
2020/09/25	0	0.00	16	82.59	79.00	-16	5,884	-0.27%
2020/09/24	84	82.77	54	82.16	82.20	30	5,847	0.51%
2020/09/22	1	87.60	5	87.10	87.10	-4	5,868	-0.07%
2020/09/21	1	87.80	6	87.87	87.50	-5	5,867	-0.09%
2020/09/17	3	87.07	0	0.00	86.20	3	5,831	0.05%
2020/09/16	7	91.39	7	92.00	89.00	0	5,752	0.00%
2020/09/15	3	90.90	13	91.31	91.50	-10	5,736	-0.17%
2020/09/14	3	88.63	0	0.00	90.70	3	5,758	0.05%
2020/09/11	53	93.49	0	0.00	91.30	53	5,721	0.93%
2020/09/10	74	95.17	73	94.09	92.60	1	5,703	0.02%
2020/09/09	45	97.15	15	98.25	97.00	30	5,681	0.53%
2020/09/08	1	95.00	3	95.30	94.20	-2	5,669	-0.04%
2020/09/04	10	95.85	2	95.70	96.30	8	5,677	0.14%
2020/09/03	21	98.11	3	98.43	99.00	18	5,592	0.32%
2020/09/02	10	97.40	1	99.40	97.20	9	5,483	0.16%
2020/09/01	1	97.30	0	0.00	97.30	1	5,390	0.02%
2020/08/31	10	96.30	5	100.20	100.50	5	5,159	0.10%
2020/08/28	55	90.81	20	92.13	91.50	35	4,848	0.72%
2020/08/27	2	89.00	1	90.60	89.10	1	4,882	0.02%
2020/08/26	2	89.50	1	90.00	89.70	1	4,910	0.02%
2020/08/25	6	89.93	5	90.08	90.30	1	4,936	0.02%
2020/08/24	77	89.81	1	91.40	91.80	76	4,898	1.55%
2020/08/21	2	84.10	3	86.83	86.00	-1	4,829	-0.02%
2020/08/20	10	85.05	0	0.00	83.00	10	4,863	0.21%
2020/08/19	15	88.36	1	89.60	88.00	14	4,959	0.28%
2020/08/18	5	87.52	1	89.60	87.80	4	5,041	0.08%
2020/08/17	0	0.00	5	88.24	88.30	-5	5,078	-0.10%
2020/08/14	5	85.54	0	0.00	85.40	5	5,131	0.10%
2020/08/13	4	86.25	1	84.10	85.50	3	5,137	0.06%
2020/08/12	10	84.05	5	85.00	84.30	5	5,126	0.10%
2020/08/11	16	87.54	6	88.20	84.70	10	5,144	0.19%
2020/08/10	25	88.97	2	88.60	86.90	23	5,118	0.45%
2020/08/07	7	89.17	0	0.00	91.00	7	5,029	0.14%
2020/08/06	5	91.16	25	90.27	89.20	-20	5,064	-0.39%
2020/08/05	0	0.00	18	90.07	90.00	-18	5,118	-0.35%
2020/08/04	275	89.71	14	89.57	90.00	261	5,081	5.14%	大買/鉅額交易
2020/08/03	103	85.50	5	86.30	86.80	98	4,878	2.01%	大買/
2020/07/31	38	81.77	0	0.00	80.50	38	4,986	0.76%
2020/07/30	3	79.00	0	0.00	80.00	3	5,023	0.06%
2020/07/29	52	79.74	0	0.00	78.70	52	5,046	1.03%
2020/07/24	108	85.65	1	84.80	85.70	107	5,315	2.01%	大買/鉅額交易
2020/07/23	12	81.93	0	0.00	83.00	12	5,285	0.23%
2020/07/22	18	83.61	0	0.00	83.20	18	5,397	0.33%
2020/07/21	265	80.80	4	80.98	81.90	261	5,366	4.86%	大買/鉅額交易
2020/07/20	25	74.34	0	0.00	76.00	25	5,343	0.47%
2020/07/15	0	0.00	2	78.80	78.80	-2	5,822	-0.03%
2020/07/10	0	0.00	745	77.90	77.40	-745	6,003	-12.41%	大賣/鉅額交易
2020/07/09	1	81.00	0	0.00	80.80	1	5,988	0.02%
2020/07/08	3	81.30	0	0.00	81.10	3	5,984	0.05%
2020/07/07	3	80.00	8	79.53	79.80	-5	5,967	-0.08%
2020/07/03	5	80.20	0.4	79.40	78.90	4.6	5,959	0.08%
2020/06/29	0	0.00	3.4	80.98	80.00	-3.4	5,830	-0.06%
2020/06/24	0	0.00	19	82.35	81.90	-19	5,822	-0.33%
2020/06/17	21	85.22	5	86.00	84.50	16	5,766	0.28%
2020/06/16	7	85.79	8	86.60	86.20	-1	5,763	-0.02%
2020/06/15	12	83.73	21	82.15	84.00	-9	5,562	-0.16%
2020/06/12	3	77.90	2	78.35	80.70	1	5,423	0.02%
2020/06/11	3	79.53	2	80.40	78.30	1	5,378	0.02%
2020/06/08	0	0.00	2	80.70	80.00	-2	5,365	-0.04%
2020/06/04	4	80.45	4	80.55	80.50	0	5,307	0.00%
2020/06/03	36	83.16	28	82.50	80.50	8	5,293	0.15%
2020/06/02	2	80.00	0	0.00	80.50	2	5,126	0.04%
2020/05/29	0	0.00	1	77.00	80.40	-1	5,101	-0.02%
2020/05/28	0	0.00	6	79.60	77.60	-6	5,040	-0.12%
2020/05/27	9	78.07	1	78.30	79.00	8	4,977	0.16%
2020/05/26	24	79.87	16	80.09	77.20	8	4,919	0.16%
2020/05/25	8	77.88	4	77.43	77.90	4	4,729	0.08%
2020/05/22	13	74.58	8	74.80	74.20	5	4,554	0.11%
2020/05/21	6	73.87	9	73.69	74.20	-3	4,462	-0.07%
2020/05/20	0	0.00	1	71.10	70.80	-1	4,358	-0.02%
2020/05/19	0	0.00	14	71.03	70.40	-14	4,342	-0.32%
2020/05/18	2	70.50	4	70.85	70.90	-2	4,309	-0.05%
2020/05/15	4	68.65	4	69.33	68.50	0	4,249	0.00%
2020/05/14	2	68.95	1	68.90	69.10	1	4,212	0.02%
2020/05/13	173	72.37	4	72.10	72.10	169	4,160	4.06%	大買/鉅額交易
2020/05/12	9	70.69	7	70.86	69.90	2	4,062	0.05%
2020/05/11	8	74.84	51	74.25	73.00	-43	3,921	-1.10%
2020/05/08	6	75.40	3	75.70	74.80	3	3,852	0.08%
2020/05/07	289	75.56	9	75.93	76.00	280	3,739	7.49%	大買/鉅額交易
2020/05/06	286	73.72	10	72.80	73.10	276	3,472	7.95%	大買/鉅額交易
2020/05/05	20	72.36	13	72.15	71.60	7	3,392	0.21%
2020/05/04	7	71.16	8	73.13	72.10	-1	3,337	-0.03%
2020/04/30	106	74.44	5	74.96	72.20	101	3,268	3.09%	大買/鉅額交易
2020/04/29	23	69.41	45	69.78	73.00	-22	3,049	-0.72%
2020/04/28	44	67.60	71	69.12	68.50	-27	2,870	-0.94%
2020/04/27	55	65.58	94	67.15	68.20	-39	2,663	-1.46%
2020/04/24	22	62.24	50	62.37	62.00	-28	2,505	-1.12%
2020/04/23	65	64.55	4	64.60	63.80	61	2,445	2.49%
2020/04/22	12	64.98	10	64.30	65.20	2	2,337	0.09%
2020/04/21	37	64.24	41	64.99	64.10	-4	2,246	-0.18%
2020/04/20	40	61.39	22	65.43	66.50	18	2,019	0.89%
2020/04/17	78	60.08	0	0.00	60.50	78	1,803	4.33%
2020/04/16	9	55.67	3	53.50	56.70	6	1,665	0.36%
2020/04/15	2	53.00	0	0.00	51.60	2	1,562	0.13%
2020/04/14	0	0.00	1	47.00	50.00	-1	1,482	-0.07%
2020/04/13	3	44.65	6	45.16	45.50	-3	1,435	-0.21%
2020/04/10	6	44.48	0	0.00	44.60	6	1,417	0.42%
2020/04/09	4	44.71	0	0.00	44.95	4	1,398	0.29%
2020/04/08	4	43.80	0	0.00	45.30	4	1,361	0.29%
2020/04/07	2	43.20	0	0.00	43.10	2	1,334	0.15%
2020/04/06	2	41.15	0	0.00	42.15	2	1,301	0.15%
2020/03/31	2	43.20	0	0.00	42.05	2	1,269	0.16%
2020/03/25	2	41.60	0	0.00	41.15	2	1,213	0.16%
2020/03/16	1	45.60	0	0.00	45.60	1	1,065	0.09%
2020/03/13	3	44.90	0	0.00	44.90	3	1,034	0.29%
2020/03/05	2	60.60	0	0.00	61.00	2	972	0.21%
2020/03/04	2	57.10	2	57.50	57.50	0	928	0.00%
2020/03/02	5	53.72	0	0.00	53.80	5	889	0.56%
2020/02/27	2	58.50	0	0.00	56.80	2	923	0.22%
2020/02/25	2	59.60	0	0.00	60.60	2	937	0.21%
2020/02/17	2	61.00	0	0.00	60.90	2	966	0.21%
2020/02/13	2	62.20	0	0.00	61.80	2	1,009	0.20%
2020/02/12	0	0.00	3	61.63	61.90	-3	1,061	-0.28%
2020/02/11	2	61.15	1	61.50	60.80	1	1,158	0.09%
2020/02/10	3	61.00	1	61.00	61.00	2	1,190	0.17%
2020/02/07	3	61.87	3	61.50	61.80	0	1,212	0.00%
2020/02/04	2	63.00	0	0.00	63.00	2	1,220	0.16%
2020/02/03	10	60.34	0	0.00	59.60	10	1,210	0.83%
2020/01/30	1	64.70	2	67.60	65.70	-1	1,207	-0.08%
2020/01/16	0	0.00	2	71.80	72.00	-2	1,181	-0.17%
2020/01/07	2	70.00	0	0.00	69.90	2	1,188	0.17%
2019/12/23	2	71.50	0	0.00	70.20	2	1,565	0.13%
2019/12/19	1	73.20	1	73.00	72.80	0	1,575	0.00%
2019/12/18	0	0.00	1	73.20	73.00	-1	1,581	-0.06%
2019/12/17	9	73.67	6	73.60	73.10	3	1,637	0.18%
2019/12/16	0	0.00	1	72.80	73.90	-1	1,645	-0.06%
2019/12/13	7	73.30	1	74.20	72.60	6	1,638	0.37%
2019/12/12	2	74.60	0	0.00	73.90	2	1,630	0.12%
2019/12/11	0	0.00	1	75.80	75.10	-1	1,620	-0.06%
2019/12/06	0	0.00	1	76.20	76.00	-1	1,635	-0.06%
2019/12/03	1	74.20	0	0.00	75.00	1	1,710	0.06%
2019/12/02	9	75.36	6	74.88	74.90	3	1,710	0.18%
2019/11/26	0	0.00	5	82.30	81.60	-5	1,731	-0.29%
2019/11/20	1	80.00	0	0.00	79.70	1	1,752	0.06%
2019/11/15	0	0.00	2	79.00	79.10	-2	1,801	-0.11%
2019/11/08	10	83.41	8	82.88	83.70	2	2,154	0.09%
2019/11/07	4	78.63	1	77.70	78.50	3	2,152	0.14%
2019/11/06	4	80.40	0	0.00	80.00	4	2,130	0.19%
2019/11/05	2	82.05	0	0.00	81.50	2	2,114	0.09%
2019/11/04	1	81.90	0	0.00	81.50	1	2,107	0.05%
2019/10/29	4	82.80	0	0.00	82.90	4	2,134	0.19%
2019/10/24	0	0.00	33	84.02	84.50	-33	2,154	-1.53%
2019/10/23	2	84.00	5	84.54	83.70	-3	2,170	-0.14%
2019/10/16	0	0.00	2	87.40	86.80	-2	2,313	-0.09%
2019/10/14	3	84.20	0	0.00	84.20	3	2,375	0.13%
2019/10/09	2	84.00	0	0.00	83.50	2	2,376	0.08%
2019/10/08	1	85.60	0	0.00	85.50	1	2,385	0.04%
2019/10/02	1	87.30	0	0.00	87.10	1	2,467	0.04%
2019/10/01	5	86.94	0	0.00	88.00	5	2,448	0.20%
2019/09/27	10	90.58	0	0.00	89.00	10	2,440	0.41%
2019/09/26	8	97.10	12	96.63	97.50	-4	2,362	-0.17%
2019/09/25	0	0.00	3	91.30	94.50	-3	2,265	-0.13%
2019/09/23	1	92.10	1	92.40	91.90	0	2,464	0.00%
2019/09/20	1	90.80	0	0.00	91.10	1	2,499	0.04%
2019/09/19	4	91.50	4	91.55	91.50	0	2,484	0.00%
2019/09/09	0	0.00	1	92.80	92.90	-1	2,493	-0.04%
2019/08/26	0	0.00	110	94.30	95.00	-110	2,589	-4.25%	大賣/鉅額交易
2019/08/22	1	95.50	0	0.00	94.70	1	2,594	0.04%
2019/08/21	0	0.00	100	94.01	94.60	-100	2,628	-3.80%
2019/08/20	2	94.50	100	94.73	94.10	-98	2,699	-3.63%
2019/08/19	0	0.00	50	96.54	95.70	-50	2,786	-1.79%
2019/08/16	4	97.83	51	98.92	97.70	-47	2,833	-1.66%
2019/08/15	3	101.50	53	100.00	100.50	-50	2,858	-1.75%
2019/08/14	4	101.75	228	102.30	102.50	-224	2,815	-7.96%	大賣/鉅額交易
2019/08/13	35	97.90	100	94.07	98.10	-65	2,699	-2.41%
2019/08/12	0	0.00	121	91.71	91.00	-121	2,654	-4.56%	大賣/鉅額交易
2019/08/06	1	88.50	0	0.00	89.00	1	2,634	0.04%
2019/08/02	4	90.23	0	0.00	89.20	4	2,805	0.14%
2019/08/01	9	91.10	1	90.90	92.00	8	2,797	0.29%
2019/07/30	0	0.00	13	88.68	87.00	-13	2,776	-0.47%
2019/07/26	2	89.70	2	90.25	88.90	0	2,806	0.00%
2019/07/25	0	0.00	55	88.06	88.20	-55	2,837	-1.94%
2019/07/22	1	90.00	1	91.30	88.90	0	2,957	0.00%
2019/07/19	1	91.20	0	0.00	90.70	1	2,959	0.03%
2019/07/18	24	91.47	91	92.44	91.60	-67	2,947	-2.27%
2019/07/17	8	89.99	38	89.87	90.00	-30	2,872	-1.04%
2019/07/16	10	90.14	10	90.41	88.10	0	2,832	0.00%
2019/07/15	22	88.72	7	88.60	88.40	15	2,792	0.54%
2019/07/12	2	88.20	2	88.90	87.80	0	2,809	0.00%
2019/07/09	0	0.00	4	88.95	89.40	-4	2,771	-0.14%
2019/07/08	0	0.00	2	85.80	86.00	-2	2,776	-0.07%
2019/07/05	2	86.00	2	86.70	85.60	0	2,856	0.00%
2019/07/04	9	86.59	30	86.72	86.30	-21	2,947	-0.71%
2019/07/01	0	0.00	3	85.20	85.20	-3	2,970	-0.10%
2019/06/28	11	86.27	6	84.65	84.60	5	2,991	0.17%
2019/06/26	0	0.00	4	86.10	86.10	-4	3,022	-0.13%
2019/06/25	0	0.00	70	83.39	83.10	-70	3,030	-2.31%
2019/06/21	0	0.00	1	85.00	84.10	-1	3,080	-0.03%
2019/06/19	5	84.00	5	84.34	84.30	0	3,097	0.00%
2019/06/12	3	85.20	2	86.50	84.20	1	3,287	0.03%
2019/06/10	0	0.00	2	82.95	83.40	-2	3,396	-0.06%
2019/06/05	0	0.00	8	80.76	80.70	-8	3,460	-0.23%
2019/06/04	1	78.70	1	79.20	78.50	0	3,605	0.00%
2019/06/03	10	81.32	10	81.77	79.00	0	3,665	0.00%
2019/05/31	0	0.00	34	81.32	80.80	-34	3,738	-0.91%
2019/05/29	10	81.93	12	82.20	81.90	-2	3,972	-0.05%
2019/05/27	30	84.20	10	84.84	83.80	20	4,070	0.49%
2019/05/24	6	82.62	8	83.00	83.00	-2	4,160	-0.05%
2019/05/23	35	80.03	0	0.00	81.70	35	4,084	0.86%
2019/05/22	6	79.55	5	80.22	78.10	1	4,059	0.02%
2019/05/21	0	0.00	1	77.00	77.60	-1	4,033	-0.02%
2019/05/20	1	77.70	1	78.60	77.60	0	4,070	0.00%
2019/05/17	121	77.35	20	77.40	78.00	101	4,072	2.48%	大買/鉅額交易
2019/05/16	1	75.10	42	74.49	74.70	-41	4,061	-1.01%
2019/05/15	2	73.95	49	73.51	73.00	-47	4,120	-1.14%
2019/05/14	1	68.50	45	71.44	73.40	-44	4,251	-1.03%
2019/05/13	1	72.70	0	0.00	72.80	1	4,326	0.02%
2019/05/10	14	77.90	15	78.41	76.60	-1	4,416	-0.02%
2019/05/09	4	73.80	1	73.90	73.90	3	4,459	0.07%
2019/05/08	21	74.67	4	74.80	75.20	17	4,550	0.37%
2019/05/07	29	75.75	2	76.00	74.30	27	4,656	0.58%
2019/05/06	16	74.51	0	0.00	75.40	16	4,848	0.33%
2019/05/03	4	74.65	0	0.00	74.90	4	5,098	0.08%
2019/05/02	9	72.96	0	0.00	72.80	9	5,156	0.17%
2019/04/30	5	72.62	0	0.00	71.60	5	5,309	0.09%
2019/04/25	1	81.30	1	81.90	80.20	0	5,325	0.00%
2019/04/23	13	78.52	19	78.45	78.30	-6	5,343	-0.11%
2019/04/22	0	0.00	22	79.61	79.60	-22	5,377	-0.41%
2019/04/19	0	0.00	5	79.30	79.50	-5	5,544	-0.09%
2019/04/18	29	79.60	16	79.06	78.30	13	5,584	0.23%
2019/04/17	15	80.26	37	80.42	80.10	-22	5,633	-0.39%
2019/04/16	37	80.57	4	81.50	80.40	33	5,702	0.58%
2019/04/15	40	81.81	11	81.81	82.00	29	5,755	0.50%
2019/04/12	65	78.96	36	78.61	80.20	29	5,814	0.50%
2019/04/11	16	80.55	74	81.48	79.10	-58	5,911	-0.98%
2019/04/10	48	81.25	13	82.47	83.60	35	5,868	0.60%
2019/04/08	1	79.00	10	79.65	79.50	-9	6,005	-0.15%
2019/04/03	112	80.21	16	79.11	79.10	96	6,035	1.59%	大買/
2019/04/02	10	80.00	0	0.00	79.40	10	6,073	0.16%
2019/04/01	515	79.08	8	79.86	78.90	507	6,058	8.37%	大買/鉅額交易
2019/03/29	10	83.93	0	0.00	83.10	10	5,958	0.17%
2019/03/26	1	85.70	0	0.00	85.70	1	6,264	0.02%
2019/03/25	82	85.70	0	0.00	86.00	82	6,325	1.30%
2019/03/22	1	88.00	6	87.60	88.00	-5	6,398	-0.08%
2019/03/21	7	88.76	6	89.90	88.50	1	6,520	0.02%
2019/03/19	0	0.00	1	91.00	90.80	-1	7,131	-0.01%
2019/03/18	10	90.60	0	0.00	89.80	10	7,301	0.14%
2019/03/15	5	92.06	44	90.13	88.60	-39	7,432	-0.52%
2019/03/14	244	90.17	11	90.73	90.90	233	7,547	3.09%	大買/鉅額交易
2019/03/08	13	85.99	3	85.30	84.90	10	8,033	0.12%
2019/03/07	0	0.00	20	90.70	90.50	-20	7,909	-0.25%
2019/03/06	35	91.06	35	91.70	93.10	0	7,917	0.00%
2019/03/05	0	0.00	40	91.75	90.00	-40	7,829	-0.51%
2019/03/04	28	90.34	6	90.15	91.50	22	7,753	0.28%
2019/02/27	3	87.40	0	0.00	87.80	3	7,614	0.04%
2019/02/26	20	89.65	30	89.67	86.90	-10	7,599	-0.13%
2019/02/25	70	88.47	0	0.00	88.30	70	7,497	0.93%
2019/02/21	0	0.00	1	85.20	83.80	-1	7,504	-0.01%
2019/02/19	6	84.98	7	85.29	82.80	-1	7,795	-0.01%
2019/02/18	1	83.40	74	84.24	82.80	-73	7,779	-0.94%
2019/02/14	4	86.58	3	86.93	85.60	1	7,741	0.01%
2019/02/12	22	87.20	22	87.06	91.60	0	7,582	0.00%
2019/02/11	3	88.60	3	89.13	88.90	0	7,517	0.00%
2019/01/30	5	87.80	5	88.20	89.10	0	7,427	0.00%
2019/01/28	8	84.50	8	86.33	84.00	0	7,335	0.00%
2019/01/25	13	84.72	16	84.49	85.20	-3	7,308	-0.04%
2019/01/24	46	80.60	46	80.84	82.70	0	7,151	0.00%
2019/01/23	3	76.50	3	77.50	77.50	0	6,938	0.00%
2019/01/22	16	75.45	16	75.66	76.50	0	6,905	0.00%
2019/01/09	3	74.20	3	74.20	73.20	0	6,765	0.00%
2019/01/08	10	72.70	0	0.00	73.80	10	6,799	0.15%
2019/01/07	94	72.92	4	73.50	73.60	90	6,832	1.32%
2019/01/04	5	72.40	0	0.00	71.30	5	6,861	0.07%
2019/01/03	35	72.44	37	72.51	73.90	-2	6,852	-0.03%
2019/01/02	1	71.30	2	71.55	71.20	-1	6,753	-0.01%
2018/12/28	6	70.93	5	71.70	71.50	1	6,786	0.01%
2018/12/27	3	68.63	6	68.35	69.50	-3	6,767	-0.04%
2018/12/26	6	67.72	6	68.10	67.10	0	6,750	0.00%
2018/12/25	6	69.38	6	66.40	68.90	0	6,888	0.00%
2018/12/24	28	68.66	22	68.22	68.10	6	7,064	0.08%
2018/12/22	0	0.00	6	69.55	70.00	-6	7,171	-0.08%
2018/12/21	0	0.00	1	69.60	72.00	-1	7,392	-0.01%
2018/12/20	1	66.60	1	68.50	69.00	0	7,565	0.00%
2018/12/19	1	69.50	0	0.00	68.30	1	7,539	0.01%
2018/12/18	3	75.43	3	76.00	74.60	0	7,394	0.00%
2018/12/13	24	76.16	24	75.95	77.00	0	7,241	0.00%
2018/12/12	73	74.21	34	74.87	74.00	39	7,067	0.55%
2018/12/11	149	71.31	32	71.05	72.90	117	6,712	1.74%	大買/鉅額交易
2018/12/10	35	68.15	12	68.23	69.70	23	6,583	0.35%
2018/12/07	25	66.28	5	66.40	69.00	20	6,438	0.31%
2018/12/04	4	59.45	9	61.01	62.00	-5	5,777	-0.09%
2018/12/03	0	0.00	6	59.50	58.00	-6	5,584	-0.11%
2018/11/30	1	56.80	0	0.00	57.80	1	5,511	0.02%
2018/11/23	5	55.00	0	0.00	54.50	5	5,553	0.09%
2018/11/22	0	0.00	2	56.30	55.70	-2	5,527	-0.04%
2018/11/21	0	0.00	3	57.30	57.00	-3	5,503	-0.05%
2018/11/20	49	58.11	19	57.78	57.90	30	5,439	0.55%
2018/11/19	18	55.79	5	55.00	56.90	13	5,338	0.24%
2018/11/16	20	56.83	21	56.11	54.50	-1	5,253	-0.02%
2018/11/12	2	55.00	2	54.50	54.30	0	4,901	0.00%
2018/11/09	0	0.00	1	54.20	54.60	-1	4,895	-0.02%
2018/11/08	13	55.08	11	54.68	55.00	2	4,886	0.04%
2018/11/06	2	53.45	1	57.00	51.90	1	4,891	0.02%
2018/11/05	0	0.00	59	54.10	54.80	-59	4,855	-1.22%
2018/11/02	10	55.00	2	54.60	53.70	8	4,915	0.16%
2018/11/01	3	52.70	0	0.00	52.80	3	4,858	0.06%
2018/10/31	0	0.00	19	52.03	52.30	-19	4,843	-0.39%
2018/10/29	5	49.15	5	47.91	49.00	0	4,804	0.00%
2018/10/19	15	53.87	15	54.30	54.30	0	5,027	0.00%
2018/10/18	0	0.00	31	51.61	51.90	-31	4,967	-0.62%
2018/10/16	10	51.80	10	51.20	52.00	0	5,100	0.00%
2018/10/15	2	49.68	1	51.50	52.30	1	5,019	0.02%
2018/10/12	9	48.14	2	49.28	50.30	7	4,964	0.14%
2018/10/11	3	45.73	0	0.00	45.85	3	4,975	0.06%
2018/10/09	1	48.10	0	0.00	49.15	1	5,136	0.02%
2018/10/08	3	46.75	0	0.00	46.75	3	5,247	0.06%
2018/10/05	29	49.16	22	49.91	48.20	7	5,226	0.13%
2018/10/04	1	48.70	35	49.24	49.10	-34	5,070	-0.67%
2018/10/03	35	50.70	51	51.18	49.80	-16	5,002	-0.32%
2018/10/02	23	54.25	43	55.12	52.20	-20	4,807	-0.42%
2018/10/01	12	57.13	6	56.98	58.00	6	4,553	0.13%
2018/09/28	50	57.69	43	57.69	57.60	7	4,405	0.16%
2018/09/27	37	56.48	18	56.90	57.60	19	4,125	0.46%
2018/09/26	90	54.81	0	0.00	53.10	90	3,820	2.36%
2018/09/21	0	0.00	3	52.40	53.00	-3	3,669	-0.08%
2018/09/20	0	0.00	1	51.60	51.00	-1	3,591	-0.03%
2018/09/19	0	0.00	2	51.80	51.00	-2	3,573	-0.06%
2018/09/18	1	50.70	2	52.00	50.90	-1	3,507	-0.03%
2018/09/17	9	49.63	2	48.00	50.80	7	3,462	0.20%
2018/09/14	12	47.00	3	44.10	47.20	9	3,397	0.26%
2018/09/13	1	44.95	5	44.30	43.80	-4	3,332	-0.12%
2018/09/12	0	0.00	2	43.55	43.90	-2	3,306	-0.06%
2018/09/11	0	0.00	10	46.87	43.55	-10	3,285	-0.30%
2018/09/10	0	0.00	25	47.98	46.85	-25	3,215	-0.78%
2018/09/07	0	0.00	30	50.37	48.85	-30	3,192	-0.94%
2018/09/06	1	51.20	7	53.61	51.00	-6	3,160	-0.19%
2018/09/05	6	53.17	12	53.32	53.10	-6	3,102	-0.19%
2018/09/04	0	0.00	16	49.60	52.80	-16	2,951	-0.54%
2018/08/29	0	0.00	16	48.08	48.35	-16	2,863	-0.56%
2018/08/24	1	45.20	138	45.86	45.60	-137	2,883	-4.75%	大賣/鉅額交易
2018/08/21	0	0.00	268	48.90	49.85	-268	2,874	-9.32%	大賣/鉅額交易
2018/08/20	0	0.00	10	49.80	48.60	-10	2,859	-0.35%
2018/08/17	0	0.00	14	50.96	50.20	-14	2,854	-0.49%
2018/08/13	2	50.40	0	0.00	51.00	2	2,785	0.07%
2018/08/10	0	0.00	5	54.52	54.30	-5	2,749	-0.18%
2018/08/09	5	55.92	3	53.50	55.80	2	2,661	0.08%
2018/08/07	0	0.00	1	53.80	52.90	-1	2,566	-0.04%
2018/08/03	1	55.50	1	56.10	55.10	0	2,541	0.00%
2018/08/02	4	55.63	3	55.00	54.20	1	2,515	0.04%
2018/08/01	141	55.85	4	55.60	55.30	137	2,531	5.41%	大買/鉅額交易
2018/07/31	3	56.17	2	57.10	57.30	1	2,472	0.04%
2018/07/30	62	55.74	21	55.93	56.70	41	2,388	1.72%
2018/07/27	46	53.39	17	54.98	54.50	29	2,274	1.27%
2018/07/26	5	51.92	9	51.94	52.10	-4	2,063	-0.19%
2018/07/25	9	51.32	9	51.78	51.80	0	2,026	0.00%
2018/07/24	10	51.43	9	51.72	51.00	1	1,968	0.05%
2018/07/23	13	51.15	18	50.52	51.30	-5	1,865	-0.27%
2018/07/19	94	48.98	0	0.00	49.85	94	1,736	5.41%
2018/07/18	27	49.41	33	49.80	50.00	-6	1,711	-0.35%
2018/07/17	91	49.18	17	49.81	49.20	74	1,624	4.56%
2018/07/16	11	46.82	25	47.37	48.00	-14	1,439	-0.97%
2018/07/13	110	43.41	5	43.65	43.65	105	1,376	7.63%	大買/鉅額交易
2018/07/11	7	39.89	0	0.00	40.05	7	1,347	0.52%
2018/06/29	0	0.00	1	40.00	40.10	-1	1,545	-0.06%
2018/06/28	0	0.00	1	40.50	40.10	-1	1,545	-0.06%
2018/06/20	19	38.30	0	0.00	38.10	19	1,639	1.16%
2018/06/13	1	39.55	0	0.00	39.30	1	1,669	0.06%
2018/06/11	0	0.00	81	39.63	39.75	-81	1,701	-4.76%
2018/06/08	0	0.00	2	39.60	39.60	-2	1,707	-0.12%
2018/05/31	209	41.71	1	42.05	41.40	208	1,899	10.95%	大買/鉅額交易
2018/05/29	15	39.17	0	0.00	38.95	15	1,868	0.80%
2018/05/28	0	0.00	1	40.05	39.90	-1	1,876	-0.05%
2018/05/24	0	0.00	2	38.45	38.50	-2	1,884	-0.11%
2018/05/22	1	38.20	1	38.25	38.45	0	1,988	0.00%
2018/05/18	1	39.70	0	0.00	39.90	1	1,976	0.05%
2018/05/17	1	42.25	0	0.00	41.90	1	1,981	0.05%
2018/05/11	0	0.00	1	43.00	43.50	-1	2,060	-0.05%
2018/05/09	1	41.80	0	0.00	41.70	1	2,040	0.05%
2018/05/07	0	0.00	1	45.35	45.65	-1	2,019	-0.05%
2018/04/26	1	43.80	0	0.00	43.45	1	2,120	0.05%
2018/04/24	0	0.00	20	47.31	45.10	-20	2,142	-0.93%
2018/04/23	0	0.00	1	48.15	47.25	-1	2,131	-0.05%
2018/04/20	0	0.00	5	50.00	49.00	-5	2,135	-0.23%
2018/04/19	0	0.00	1	47.50	49.85	-1	2,076	-0.05%
2018/04/18	0	0.00	8	47.07	46.30	-8	1,996	-0.40%
2018/04/17	8	46.03	0	0.00	45.95	8	2,016	0.40%
2018/04/16	5	46.40	0	0.00	46.25	5	2,061	0.24%
2018/04/13	0	0.00	1	47.10	46.85	-1	2,211	-0.05%
2018/04/12	0	0.00	5	46.95	47.60	-5	2,323	-0.22%
2018/04/11	10	46.48	32	46.64	46.35	-22	2,416	-0.91%
2018/04/10	13	47.06	10	46.78	46.90	3	2,425	0.12%
2018/04/09	35	45.71	4	45.78	45.90	31	2,401	1.29%
2018/04/03	9	43.13	5	44.09	44.35	4	2,396	0.17%
2018/04/02	6	43.50	7	43.36	43.50	-1	2,474	-0.04%
2018/03/28	1	41.40	0	0.00	41.25	1	2,620	0.04%
2018/03/26	5	40.45	5	40.20	40.50	0	2,712	0.00%
2018/03/23	7	41.03	18	39.20	40.20	-11	2,830	-0.39%
2018/03/22	0	0.00	2	43.00	43.40	-2	2,776	-0.07%
2018/03/21	16	46.38	0	0.00	45.70	16	2,788	0.57%
2018/03/20	1	45.55	0	0.00	45.30	1	2,817	0.04%
2018/03/15	0	0.00	22	45.82	45.20	-22	2,969	-0.74%
2018/03/14	1	46.30	0	0.00	46.35	1	3,062	0.03%
2018/03/13	0	0.00	10	46.60	46.75	-10	3,192	-0.31%
2018/03/12	0	0.00	1	47.80	46.75	-1	3,272	-0.03%
2018/03/09	1	47.15	20	46.99	46.60	-19	3,301	-0.58%
2018/03/08	6	48.26	10	47.40	47.45	-4	3,334	-0.12%
2018/03/07	50	48.45	25	48.93	48.00	25	3,415	0.73%
2018/03/06	40	47.22	41	46.88	47.00	-1	3,386	-0.03%
2018/03/05	5	45.80	20	45.29	44.70	-15	3,364	-0.45%
2018/03/02	0	0.00	24	44.59	44.40	-24	3,376	-0.71%
2018/03/01	7	43.97	0	0.00	44.20	7	3,379	0.21%
2018/02/27	14	44.34	0	0.00	43.90	14	3,410	0.41%
2018/02/26	0	0.00	10	44.60	45.00	-10	3,476	-0.29%
2018/02/23	0	0.00	23	45.49	45.00	-23	3,575	-0.64%
2018/02/22	36	43.30	10	43.53	44.70	26	3,631	0.72%
2018/02/21	1	41.90	0	0.00	41.90	1	3,614	0.03%
2018/02/09	2	35.70	2	39.08	38.95	0	3,604	0.00%
2018/02/07	11	40.48	0	0.00	39.70	11	3,596	0.31%
2018/02/06	0	0.00	12	42.18	39.75	-12	3,658	-0.33%
2018/02/05	0	0.00	2	42.85	44.15	-2	3,601	-0.06%
2018/02/02	2	44.45	0	0.00	44.20	2	3,635	0.06%
2018/01/31	2	43.25	3	43.18	43.35	-1	3,689	-0.03%
2018/01/30	20	44.20	0	0.00	43.25	20	3,850	0.52%
2018/01/29	6	43.00	0	0.00	43.05	6	3,855	0.16%
2018/01/26	9	45.29	0	0.00	45.00	9	3,861	0.23%
2018/01/19	0	0.00	1	47.30	47.65	-1	4,266	-0.02%
2018/01/18	7	46.96	0	0.00	46.80	7	4,299	0.16%
2018/01/16	2	46.58	2	46.98	47.55	0	4,483	0.00%
2018/01/15	10	48.20	0	0.00	48.00	10	4,598	0.22%
2018/01/11	5	47.80	0	0.00	48.05	5	5,094	0.10%
2018/01/10	2	47.93	0	0.00	47.20	2	5,163	0.04%
2018/01/09	13	47.25	0	0.00	47.20	13	5,241	0.25%
2018/01/08	5	51.18	0	0.00	50.10	5	5,143	0.10%
2018/01/05	1	54.60	15	54.60	54.50	-14	5,068	-0.28%
2018/01/03	15	51.40	0	0.00	51.00	15	5,119	0.29%