力致 (3483)-宏遠-台中券商分點個股進出

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
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股
360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－宏遠-台中券商分點個股進出

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-台中券商分點個股進出
宏遠-台中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
2024/05/21	1	178.00	1	173.50	179.50	0	4,132	0.00%
2024/05/20	8	174.19	9.1	175.11	174.00	-1.1	3,948	-0.03%
2024/05/17	1	169.00	1.5	169.93	170.00	-0.5	3,739	-0.01%
2024/05/16	0	0.00	0	163.00	160.50	0	3,660	0.00%
2024/05/14	0	0.00	34	163.69	163.00	-34	3,969	-0.86%
2024/05/13	22	165.82	18	166.72	164.00	4	4,260	0.09%
2024/05/10	1	159.00	1	163.00	163.00	0	4,394	0.00%
2024/05/09	3	164.00	0	0.00	162.00	3	4,418	0.07%
2024/05/08	0	0.00	11	164.82	165.50	-11	4,402	-0.25%
2024/05/06	0	0.00	2	162.50	158.00	-2	4,500	-0.04%
2024/05/03	2	163.00	0	0.00	160.50	2	4,519	0.04%
2024/05/02	14	163.04	25	163.68	163.00	-11	4,535	-0.24%
2024/04/30	51	164.50	4	163.13	166.50	47	4,657	1.01%
2024/04/29	27	157.31	31	158.42	160.00	-4	4,554	-0.09%
2024/04/26	5	154.60	0	0.00	154.00	5	4,509	0.11%
2024/04/25	0	0.00	3	145.33	145.00	-3	4,466	-0.07%
2024/04/24	0	0.00	3	145.50	147.50	-3	4,483	-0.07%
2024/04/23	0	0.00	1	140.00	141.00	-1	4,486	-0.02%
2024/04/16	5.5	135.09	0	0.00	135.00	5.5	4,523	0.12%
2024/04/08	5	150.50	0	0.00	150.00	5	4,695	0.11%
2024/03/27	0	0.00	2	157.00	158.00	-2	5,105	-0.04%
2024/03/26	8	159.13	0	0.00	157.50	8	5,105	0.16%
2024/03/25	4	162.00	0	0.00	161.00	4	5,076	0.08%
2024/03/22	2	155.50	1	156.50	155.50	1	5,064	0.02%
2024/03/21	0	0.00	2	153.00	153.00	-2	5,037	-0.04%
2024/03/12	0	0.00	1	156.50	158.50	-1	4,989	-0.02%
2024/03/11	0	157.00	0	0.00	154.50	0	4,970	0.00%
2024/03/08	0.5	159.00	0	0.00	157.50	0.5	4,947	0.01%
2024/03/07	0	0.00	4	169.63	164.00	-4	4,979	-0.08%
2024/03/06	16	175.50	20	175.65	168.00	-4	4,946	-0.08%
2024/03/05	0.5	169.00	0	0.00	171.50	0.5	4,725	0.01%
2024/03/01	0	0.00	2	172.50	170.50	-2	4,736	-0.04%
2024/02/27	4	161.50	4	163.00	167.00	0	4,754	0.00%
2024/02/23	0	0.00	1	167.50	165.00	-1	5,335	-0.02%
2024/02/22	1	173.50	0	0.00	170.00	1	5,731	0.02%
2024/02/21	2	170.00	2	173.50	169.50	0	5,855	0.00%
2024/02/19	4.5	172.50	1	171.00	170.50	3.5	5,869	0.06%
2024/02/16	0.1	176.00	0	175.50	176.00	0	5,848	0.00%
2024/02/15	2	178.52	4.1	177.22	182.50	-2.1	5,754	-0.04%
2024/02/05	13.2	170.73	22	175.91	166.00	-8.8	5,645	-0.16%
2024/02/02	6	170.67	9.2	169.32	172.00	-3.2	5,433	-0.06%
2024/02/01	5.5	165.68	15	164.67	164.00	-9.5	5,413	-0.18%
2024/01/31	0	0.00	1	162.50	163.00	-1	5,470	-0.02%
2024/01/30	33	166.88	1	167.50	165.00	32	5,479	0.58%
2024/01/26	1	158.50	1	157.00	156.50	0	5,442	0.00%
2024/01/25	2	162.50	2	163.50	162.50	0	5,474	0.00%
2024/01/24	0	167.00	3	168.00	165.00	-3	5,440	-0.06%
2024/01/23	4	162.38	6	162.17	161.50	-2	5,266	-0.04%
2024/01/22	3	159.17	2	161.50	163.50	1	5,216	0.02%
2024/01/18	2	160.50	2	161.00	159.50	0	5,124	0.00%
2024/01/15	0	0.00	1	157.50	157.50	-1	5,209	-0.02%
2024/01/11	1	153.00	0	0.00	153.00	1	5,283	0.02%
2024/01/08	1	153.50	1	152.50	152.50	0	5,686	0.00%
2024/01/05	1	156.50	1	158.00	157.00	0	5,926	0.00%
2024/01/04	0	0.00	1	159.00	159.00	-1	6,164	-0.02%
2024/01/03	0	0.00	5	163.80	163.50	-5	6,308	-0.08%
2024/01/02	5	162.00	0	0.00	162.00	5	6,414	0.08%
2023/12/27	2	160.75	2	160.00	159.00	0	6,234	0.00%
2023/12/25	1	150.00	0	0.00	150.00	1	6,214	0.02%
2023/12/22	13	153.96	11	153.64	152.00	2	6,234	0.03%
2023/12/20	0	0.00	2	152.75	152.00	-2	6,256	-0.03%
2023/12/19	2	147.50	1	146.50	150.50	1	6,254	0.02%
2023/12/11	3	149.83	1	150.50	150.50	2	6,421	0.03%
2023/12/08	1	155.00	0	0.00	155.00	1	6,413	0.02%
2023/12/07	3	152.33	6	159.08	152.50	-3	6,428	-0.05%
2023/12/04	1	158.50	5	160.70	158.50	-4	6,836	-0.06%
2023/12/01	1	165.50	1	166.00	165.50	0	6,804	0.00%
2023/11/29	0	0.00	2	161.00	161.00	-2	6,901	-0.03%
2023/11/28	1	162.50	0	0.00	162.50	1	6,876	0.01%
2023/11/27	2	160.00	2	159.50	158.50	0	6,860	0.00%
2023/11/24	0	0.00	7	160.43	159.00	-7	6,864	-0.10%
2023/11/23	21	168.93	24	168.15	162.50	-3	6,816	-0.04%
2023/11/22	8	169.31	7	170.29	176.00	1	6,667	0.01%
2023/11/21	21	162.21	15	163.47	167.00	6	6,469	0.09%
2023/11/20	5	155.50	1	153.00	155.00	4	6,280	0.06%
2023/11/17	3	148.50	4	147.00	146.50	-1	6,331	-0.02%
2023/11/15	3	149.00	1	145.50	145.00	2	6,902	0.03%
2023/11/13	8	142.25	6	143.92	145.00	2	7,386	0.03%
2023/11/10	0	0.00	4	142.63	143.00	-4	7,681	-0.05%
2023/11/09	3	156.17	40	155.18	151.50	-37	7,907	-0.47%
2023/11/08	33	152.18	2	147.00	150.00	31	8,067	0.38%
2023/11/06	1	150.97	2	146.75	146.00	-1	9,352	-0.01%
2023/11/03	9	145.72	7	147.00	147.00	2	9,663	0.02%
2023/11/02	3	143.50	0	0.00	146.00	3	9,627	0.03%
2023/10/30	0	0.00	1	140.50	141.00	-1	9,587	-0.01%
2023/10/27	4	140.00	0	0.00	136.50	4	9,593	0.04%
2023/10/25	6	140.42	2	143.50	143.00	4	9,617	0.04%
2023/10/19	2	147.50	0	0.00	145.50	2	9,627	0.02%
2023/10/18	5	146.90	5	146.00	147.00	0	9,612	0.00%
2023/10/17	8	148.75	24	147.56	148.50	-16	9,610	-0.17%
2023/10/16	1	156.00	2	156.75	153.50	-1	9,779	-0.01%
2023/10/13	18	152.83	5	153.50	153.00	13	10,092	0.13%
2023/10/12	3	152.33	16	151.97	154.00	-13	9,938	-0.13%
2023/10/11	2	146.25	4	146.50	144.00	-2	9,730	-0.02%
2023/10/06	27	144.35	11	144.09	141.00	16	9,612	0.17%
2023/10/05	2	139.75	5	139.60	139.50	-3	9,489	-0.03%
2023/10/02	3	140.17	0	0.00	139.00	3	9,503	0.03%
2023/09/27	0	0.00	4	129.50	134.50	-4	9,522	-0.04%
2023/09/26	8	135.00	5	134.50	130.50	3	9,589	0.03%
2023/09/25	4	134.50	2	133.00	134.00	2	9,676	0.02%
2023/09/22	1	132.00	1	129.50	132.00	0	9,805	0.00%
2023/09/21	2	124.75	2	123.75	129.00	0	9,794	0.00%
2023/09/18	0	0.00	6	136.25	135.50	-6	9,837	-0.06%
2023/09/14	2	137.25	1	139.50	139.50	1	10,040	0.01%
2023/09/11	0	0.00	3	134.17	133.50	-3	10,056	-0.03%
2023/09/08	9	144.00	10	147.50	142.00	-1	9,998	-0.01%
2023/09/07	1	137.50	3	142.00	142.50	-2	9,677	-0.02%
2023/09/06	2	142.50	1	144.00	142.50	1	9,656	0.01%
2023/09/05	4	142.50	1	141.00	143.50	3	9,646	0.03%
2023/09/04	6	137.00	0	0.00	137.50	6	9,586	0.06%
2023/09/01	0	0.00	1	133.00	132.50	-1	9,721	-0.01%
2023/08/30	1	136.50	0	0.00	135.00	1	9,962	0.01%
2023/08/28	1	139.50	1	133.00	133.00	0	9,872	0.00%
2023/08/25	1	140.50	2	140.25	140.00	-1	9,703	-0.01%
2023/08/24	5	147.00	4	146.50	140.00	1	9,554	0.01%
2023/08/23	3	146.33	1	148.50	144.00	2	9,286	0.02%
2023/08/22	10	150.30	8	150.75	150.50	2	9,063	0.02%
2023/08/21	4	148.75	7	153.21	152.00	-3	8,852	-0.03%
2023/08/18	1	147.50	1	151.00	143.00	0	8,423	0.00%
2023/08/17	3	148.50	3	148.33	146.00	0	8,180	0.00%
2023/08/16	5	143.50	3	142.17	145.00	2	7,821	0.03%
2023/08/15	1	135.50	0	0.00	136.00	1	7,426	0.01%
2023/08/14	11	136.82	10	134.75	132.50	1	7,093	0.01%
2023/08/11	8	158.00	2	156.00	146.50	6	6,715	0.09%
2023/08/10	36	156.54	39	156.27	162.50	-3	6,461	-0.05%
2023/08/09	8	151.81	6.1	154.89	158.00	1.9	5,326	0.04%
2023/08/08	1	144.00	0	0.00	144.00	1	4,987	0.02%
2023/08/07	0	0.00	2	150.00	148.50	-2	5,010	-0.04%
2023/08/04	2	137.00	0	0.00	143.50	2	5,066	0.04%
2023/07/28	0	0.00	1	152.00	164.00	-1	5,450	-0.02%
2023/07/25	0	0.00	1	150.00	147.50	-1	5,327	-0.02%
2023/07/24	1	158.00	0.8	166.00	158.00	0.2	5,275	0.00%
2023/07/19	1	134.50	2	134.25	133.00	-1	5,039	-0.02%
2023/07/18	4	121.25	6	128.08	126.50	-2	4,709	-0.04%
2023/07/17	0	0.00	6	119.58	120.00	-6	4,198	-0.14%
2023/07/13	0	0.00	4	99.90	99.90	-4	4,072	-0.10%
2023/07/12	8	90.50	31	90.85	90.90	-23	3,998	-0.58%
2023/07/11	20	90.97	24	90.65	90.50	-4	3,940	-0.10%
2023/07/07	1	90.00	12	87.50	87.50	-11	3,883	-0.28%
2023/07/06	18	92.01	14	90.71	90.00	4	3,837	0.10%
2023/07/05	26.6	91.07	29	92.63	93.00	-2.4	3,774	-0.06%
2023/07/04	4	90.85	6	91.23	91.00	-2	3,712	-0.05%
2023/07/03	15	91.56	7	92.50	91.10	8	3,614	0.22%
2023/06/30	23	88.09	13	89.00	88.30	10	3,438	0.29%
2023/06/28	0	0.00	3	82.00	82.20	-3	3,432	-0.09%
2023/06/27	17	84.80	2	83.50	80.80	15	3,425	0.44%
2023/06/26	32	86.97	18	87.65	87.40	14	3,399	0.41%
2023/06/21	3	88.13	3	85.77	88.30	0	3,312	0.00%
2023/06/20	1	81.20	0	0.00	80.80	1	3,175	0.03%
2023/06/16	1	81.00	1	80.30	80.30	0	3,199	0.00%
2023/06/15	17	84.27	13	84.17	83.50	4	3,147	0.13%
2023/06/14	0	0.00	1	81.90	82.20	-1	3,022	-0.03%
2023/06/13	2	82.00	0	0.00	81.10	2	2,972	0.07%
2023/06/09	0	0.00	29	80.26	80.20	-29	2,873	-1.01%
2023/06/08	8	82.50	0	0.00	81.50	8	2,795	0.29%
2023/06/07	0	0.00	7	83.50	83.80	-7	2,707	-0.26%
2023/06/06	20	77.35	0	0.00	77.50	20	2,512	0.80%
2023/06/05	0	0.00	2	77.90	78.40	-2	2,373	-0.08%
2023/05/26	1	73.00	0	0.00	72.70	1	2,141	0.05%
2023/05/22	0	0.00	1	72.70	72.70	-1	1,997	-0.05%
2023/05/19	0	0.00	1	72.20	71.80	-1	2,004	-0.05%
2023/05/16	2	72.80	0	0.00	72.50	2	2,033	0.10%
2023/05/12	2	72.30	0	0.00	72.30	2	1,982	0.10%
2023/05/09	24	77.62	21	78.03	79.10	3	1,782	0.17%
2023/05/08	2	73.70	2	76.65	77.30	0	1,391	0.00%
2023/04/19	0	0.00	1	71.80	72.60	-1	1,177	-0.08%
2023/04/14	1	70.60	0	0.00	70.30	1	1,106	0.09%
2023/03/29	1	71.90	0	0.00	71.50	1	859	0.12%
2023/03/28	1	70.00	1	69.80	69.20	0	805	0.00%
2023/03/27	2	73.05	1	71.90	70.10	1	779	0.13%
2023/03/23	1	71.00	0	0.00	71.00	1	686	0.15%
2023/03/20	0	0.00	2	62.20	63.00	-2	490	-0.41%
2023/03/16	1	60.20	0	0.00	59.70	1	495	0.20%
2023/03/09	0	64.00	0	0.00	62.70	0	573	0.00%
2023/03/02	0	0.00	0.2	62.00	61.70	-0.2	550	-0.04%
2023/02/24	1	63.00	0	0.00	62.60	1	546	0.18%
2023/02/09	1	60.20	1	61.30	61.70	0	493	0.00%
2023/02/06	1	59.60	1	59.10	59.20	0	478	0.00%
2023/02/03	1	59.40	1	59.40	59.40	0	473	0.00%
2023/02/01	1	56.40	1	57.80	59.60	0	439	0.00%
2023/01/31	1	55.70	1	56.00	56.10	0	421	0.00%
2022/12/05	5	59.64	5	59.78	59.40	0	399	0.00%
2022/12/01	0	0.00	1	56.60	57.50	-1	357	-0.28%
2022/11/30	0	0.00	5	54.30	53.70	-5	330	-1.51%
2022/11/29	1	53.50	0	0.00	53.60	1	327	0.31%
2022/11/24	5	53.78	0	0.00	54.00	5	324	1.54%
2022/11/09	0	0.00	2	48.90	52.30	-2	258	-0.77%
2022/11/08	0	0.00	3	49.10	47.60	-3	253	-1.18%
2022/11/03	5	47.60	1	47.45	47.55	4	260	1.53%
2022/10/31	1	45.90	0	0.00	45.70	1	255	0.39%
2022/10/18	0	0.00	1	46.30	47.00	-1	252	-0.40%
2022/10/17	1	44.40	0	0.00	45.80	1	264	0.38%
2022/10/14	0	0.00	1	45.80	45.80	-1	271	-0.37%
2022/09/19	0	57.80	0	0.00	57.30	0	304	0.00%
2022/09/16	1	59.00	0	0.00	58.90	1	307	0.33%
2022/09/15	0	0.00	1	61.00	60.00	-1	319	-0.31%
2022/09/12	1	59.50	0	0.00	59.50	1	331	0.30%
2022/08/26	0	0.00	2	63.00	63.00	-2	368	-0.54%
2022/08/19	0	0.00	2	63.25	63.30	-2	385	-0.52%
2022/08/18	2	61.90	3	62.87	62.10	-1	385	-0.26%
2022/08/04	1	55.10	0	0.00	55.60	1	420	0.24%
2022/06/30	1	62.00	0	0.00	61.10	1	705	0.14%
2022/06/24	0	0.00	2	63.20	63.20	-2	898	-0.22%
2022/06/17	0	0.00	1	69.50	69.30	-1	912	-0.11%
2022/06/09	0	0.00	2	74.80	74.20	-2	909	-0.22%
2022/05/19	1	71.10	0	0.00	71.00	1	984	0.10%
2022/05/16	0	0.00	0	69.50	68.90	0	1,020	0.00%
2022/05/13	0	0.00	5	70.14	69.00	-5	1,023	-0.49%
2022/05/06	0	0.00	1	72.60	72.70	-1	1,074	-0.09%
2022/05/05	2	74.95	1	75.90	74.70	1	1,102	0.09%
2022/05/04	2	72.85	0	0.00	74.10	2	1,107	0.18%
2022/04/27	0	0.00	4	71.73	73.00	-4	1,153	-0.35%
2022/04/22	1	76.50	0	0.00	77.00	1	1,165	0.09%
2022/04/15	6	79.85	5	81.22	80.10	1	1,240	0.08%
2022/04/14	0	0.00	1	83.00	82.00	-1	1,254	-0.08%
2022/04/13	2	83.65	0	0.00	83.40	2	1,257	0.16%
2022/04/08	4	87.40	0	0.00	87.30	4	1,213	0.33%
2022/04/07	1	89.10	0	0.00	86.40	1	1,193	0.08%
2022/04/06	12	88.58	12	89.37	88.90	0	1,156	0.00%
2022/03/31	0	0.00	2	85.30	86.50	-2	1,038	-0.19%
2022/03/29	0	0.00	0.1	78.30	81.30	-0.1	1,059	-0.01%
2022/03/28	0	0.00	0.2	76.80	77.50	-0.2	1,117	-0.02%
2022/03/25	0	0.00	0.2	77.70	77.80	-0.2	1,141	-0.02%
2022/03/17	0	0.00	2	76.50	76.30	-2	1,319	-0.15%
2022/03/11	1	76.40	0	0.00	75.70	1	1,624	0.06%
2022/02/25	0	0.00	3	80.00	79.80	-3	3,176	-0.09%
2022/02/24	1	80.80	0	0.00	79.20	1	3,294	0.03%
2022/02/10	1	83.70	1	83.50	83.30	0	3,824	0.00%
2022/02/08	0	0.00	2	86.00	84.80	-2	3,783	-0.05%
2022/01/26	2	77.50	2	78.90	78.50	0	3,741	0.00%
2022/01/19	0	0.00	1	83.50	83.40	-1	3,754	-0.03%
2022/01/18	2	82.50	0	0.00	82.50	2	3,753	0.05%
2022/01/07	1.2	86.38	0	0.00	86.70	1.2	3,650	0.03%
2021/12/28	0	0.00	5	90.30	90.20	-5	3,751	-0.13%
2021/12/24	0	0.00	1	92.50	90.70	-1	3,779	-0.03%
2021/12/23	0	0.00	10	94.55	92.60	-10	3,750	-0.27%
2021/12/22	15	92.35	6	93.05	93.40	9	3,668	0.25%
2021/12/17	5	88.50	0	0.00	88.10	5	3,553	0.14%
2021/12/15	0	0.00	1	87.90	88.30	-1	3,499	-0.03%
2021/12/14	0	0.00	2.1	87.73	87.20	-2.1	3,468	-0.06%
2021/12/13	1	92.40	1	89.93	91.00	0	3,422	0.00%
2021/12/10	6.1	94.27	3	91.73	91.50	3.1	3,420	0.09%
2021/12/09	20	95.32	18	95.93	94.20	2	3,357	0.06%
2021/12/08	2	99.90	0.3	99.56	98.80	1.7	3,259	0.05%
2021/12/07	5.1	100.34	2	99.90	99.70	3.1	3,216	0.10%
2021/12/06	3.8	104.88	2	103.25	103.00	1.8	3,132	0.06%
2021/12/03	0	0.00	7.2	103.58	105.00	-7.2	2,971	-0.24%
2021/12/02	11	104.00	4	101.58	101.00	7	2,841	0.25%
2021/12/01	3	103.67	4	104.00	103.00	-1	2,660	-0.04%
2021/11/30	3	97.20	12	97.83	98.10	-9	2,197	-0.41%
2021/11/29	4	86.90	5	87.14	91.30	-1	1,933	-0.05%
2021/11/26	9	94.12	8	97.03	93.00	1	1,888	0.05%
2021/11/25	38	96.65	0	0.00	97.00	38	1,821	2.09%
2021/11/24	2	96.60	4	98.13	97.00	-2	1,756	-0.11%
2021/11/23	6	93.85	11	96.26	93.50	-5	1,586	-0.32%
2021/11/22	2	93.95	6.3	95.34	95.70	-4.3	1,465	-0.29%
2021/11/19	13	89.52	10	89.69	92.00	3	1,311	0.23%
2021/11/18	2	82.60	1	83.90	85.30	1	1,017	0.10%
2021/11/16	0	0.00	10	77.04	77.40	-10	946	-1.06%
2021/11/15	10	77.45	6.8	76.86	77.40	3.2	938	0.35%
2021/11/08	4	73.50	0	0.00	73.00	4	942	0.42%
2021/10/20	1	71.80	0	0.00	70.50	1	1,077	0.09%
2021/10/15	0	0.00	1	69.70	70.00	-1	1,170	-0.09%
2021/10/13	1	68.90	1	70.40	69.60	0	1,416	0.00%
2021/10/12	1	77.10	1	73.40	72.90	0	1,581	0.00%
2021/10/08	17	76.66	15	76.74	77.10	2	1,596	0.13%
2021/10/07	1	78.10	1	79.80	80.20	0	1,687	0.00%
2021/10/04	2	71.00	2	73.90	72.70	0	1,724	0.00%
2021/10/01	0	0.00	1	71.40	68.10	-1	1,752	-0.06%
2021/09/15	3	75.57	0	0.00	75.30	3	1,802	0.17%
2021/09/13	2	85.50	2	82.65	82.50	0	1,790	0.00%
2021/08/25	3	81.37	3	81.43	82.00	0	2,160	0.00%
2021/08/18	1	78.60	0	0.00	78.80	1	2,251	0.04%
2021/08/16	1	80.50	0	0.00	79.90	1	2,284	0.04%
2021/08/11	1	85.00	0	0.00	82.50	1	2,359	0.04%
2021/08/09	0	0.00	2	89.80	88.50	-2	2,387	-0.08%
2021/08/06	1	91.50	0	0.00	90.60	1	2,412	0.04%
2021/08/05	2	92.10	0	0.00	91.50	2	2,480	0.08%
2021/08/04	2	92.85	2	91.30	91.30	0	2,554	0.00%
2021/08/03	1	93.70	1	93.00	92.50	0	2,609	0.00%
2021/08/02	1	93.00	0	0.00	92.00	1	2,619	0.04%
2021/07/29	2	93.95	3	93.63	93.50	-1	2,711	-0.04%
2021/07/27	0	0.00	1	100.00	94.50	-1	2,816	-0.04%
2021/07/26	4	98.48	2	98.90	98.00	2	2,840	0.07%
2021/07/23	0	0.00	17	100.71	101.00	-17	2,827	-0.60%
2021/07/22	25	105.26	8	104.50	104.50	17	2,823	0.60%
2021/07/21	7	105.14	3	105.17	106.00	4	2,844	0.14%
2021/07/20	6	105.33	5	105.30	104.50	1	2,851	0.04%
2021/07/19	3	108.83	2	110.00	109.50	1	2,850	0.04%
2021/07/16	7	106.36	11.1	106.42	107.50	-4.1	2,798	-0.15%
2021/07/15	3	99.00	2	96.40	97.80	1	2,827	0.04%
2021/07/14	16	103.53	14	104.11	101.50	2	2,897	0.07%
2021/07/13	0	0.00	8	100.50	100.50	-8	2,776	-0.29%
2021/07/12	2	91.20	0	0.00	91.50	2	2,743	0.07%
2021/07/09	0	0.00	1	91.30	90.40	-1	2,809	-0.04%
2021/07/08	0	0.00	8	90.00	92.80	-8	2,879	-0.28%
2021/07/06	2	88.75	0	0.00	87.50	2	2,934	0.07%
2021/07/05	0	0.00	5	89.26	88.50	-5	3,040	-0.16%
2021/06/30	0	0.00	0.1	89.10	88.80	-0.1	3,461	0.00%
2021/06/29	1	89.40	0	0.00	88.30	1	3,637	0.03%
2021/06/25	2	88.85	0	0.00	89.20	2	3,896	0.05%
2021/06/24	2	90.60	0	0.00	89.50	2	3,964	0.05%
2021/06/23	0	0.00	4	90.05	89.60	-4	4,010	-0.10%
2021/06/22	1	90.74	21	89.17	88.60	-20	4,093	-0.49%
2021/06/21	6.3	90.91	5	91.00	90.40	1.3	4,078	0.03%
2021/06/18	34	96.83	11	96.93	94.40	23	4,072	0.56%
2021/06/17	0.5	94.00	2	93.05	93.30	-1.5	4,036	-0.04%
2021/06/16	2	91.40	100	89.97	90.30	-98	4,057	-2.42%
2021/06/15	0	0.00	1	92.00	92.70	-1	4,098	-0.02%
2021/06/11	4	92.03	7	94.07	91.70	-3	4,145	-0.07%
2021/06/10	117	93.17	14	92.49	92.90	103	4,212	2.44%	大買/鉅額交易
2021/06/09	11	92.64	7	89.69	89.00	4	4,316	0.09%
2021/06/07	3	88.77	1	89.50	88.60	2	4,724	0.04%
2021/06/04	1	88.00	0	0.00	88.00	1	5,022	0.02%
2021/06/03	0	0.00	1	90.90	91.80	-1	5,016	-0.02%
2021/06/02	2	93.70	11	95.14	92.40	-9	5,037	-0.18%
2021/06/01	4	92.00	0	0.00	92.40	4	4,977	0.08%
2021/05/31	0	0.00	1	91.50	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	0	0.00	4	91.90	88.80	-4	5,005	-0.08%
2021/05/26	5	93.80	0	0.00	93.20	5	5,020	0.10%
2021/05/25	2	92.10	4	93.48	93.50	-2	5,013	-0.04%
2021/05/24	5	87.70	1	86.50	87.00	4	5,033	0.08%
2021/05/21	6	83.10	17	84.87	85.80	-11	5,051	-0.22%
2021/05/20	3	81.57	2	80.70	80.60	1	5,217	0.02%
2021/05/19	3	85.90	0	0.00	83.80	3	5,456	0.05%
2021/05/18	0	0.00	0	81.80	81.80	0	5,571	0.00%
2021/05/17	0	0.00	4	76.33	74.40	-4	5,612	-0.07%
2021/05/14	11	82.73	1	85.00	80.20	10	5,842	0.17%
2021/05/13	42	71.74	47	72.28	81.50	-5	5,897	-0.08%
2021/05/11	1	88.40	2	90.80	88.20	-1	5,776	-0.02%
2021/05/10	1	99.00	0	0.00	97.90	1	5,741	0.02%
2021/05/07	1	101.00	1	101.50	102.00	0	5,737	0.00%
2021/05/06	4	99.90	1	98.00	98.40	3	5,703	0.05%
2021/05/05	1	100.00	2	103.75	99.90	-1	5,670	-0.02%
2021/05/04	1	102.00	0	0.00	101.50	1	5,632	0.02%
2021/05/03	1	115.50	0	0.00	111.50	1	5,593	0.02%
2021/04/29	1	118.00	1	118.50	120.50	0	5,597	0.00%
2021/04/27	1	122.00	0	0.00	118.50	1	5,605	0.02%
2021/04/26	2	126.00	2	125.00	123.00	0	5,649	0.00%
2021/04/23	3	123.83	2	123.75	124.00	1	5,628	0.02%
2021/04/22	15	131.00	10	123.20	123.00	5	5,613	0.09%
2021/04/21	3	132.33	2	132.25	133.50	1	5,558	0.02%
2021/04/20	1	128.50	3	126.67	130.50	-2	5,448	-0.04%
2021/04/19	0	0.00	37	121.65	119.00	-37	5,428	-0.68%
2021/04/16	4	123.63	15	122.50	121.50	-11	5,522	-0.20%
2021/04/15	3	121.00	25	121.46	125.00	-22	5,592	-0.39%
2021/04/14	47	115.24	25	114.82	116.00	22	5,564	0.40%
2021/04/13	50	128.81	9	124.83	120.00	41	5,539	0.74%
2021/04/12	6	127.83	7	129.64	124.50	-1	5,574	-0.02%
2021/04/09	14	131.71	59	133.64	128.50	-45	5,538	-0.81%
2021/04/08	74	133.70	53	133.84	136.50	21	5,427	0.39%
2021/04/07	65	126.98	71	119.75	127.50	-6	5,213	-0.12%
2021/04/06	15	121.03	3	121.00	118.50	12	5,096	0.24%
2021/04/01	36	120.97	59	120.61	118.50	-23	5,014	-0.46%
2021/03/31	54	122.92	29	117.48	123.50	25	4,871	0.51%
2021/03/30	4	112.13	6	113.08	112.50	-2	4,673	-0.04%
2021/03/29	43	113.67	2	113.50	110.50	41	4,642	0.88%
2021/03/25	2	108.25	6	107.42	106.50	-4	4,530	-0.09%
2021/03/22	5	105.00	0	0.00	104.50	5	4,425	0.11%
2021/03/18	3	102.50	3	103.50	105.00	0	4,363	0.00%
2021/03/17	0	0.00	6	104.17	104.50	-6	4,317	-0.14%
2021/03/16	5	101.50	6	104.33	101.50	-1	4,270	-0.02%
2021/03/15	53	101.39	48	102.09	101.00	5	4,202	0.12%
2021/03/12	15	106.97	16	106.31	108.00	-1	4,058	-0.02%
2021/03/11	6	111.00	4	106.75	116.00	2	3,863	0.05%
2021/03/10	33	113.73	32	113.23	105.50	1	3,656	0.03%
2021/03/09	41	105.13	54	107.31	108.50	-13	3,345	-0.39%
2021/03/08	11	109.50	28	113.70	111.00	-17	3,316	-0.51%
2021/03/05	29	107.62	0	0.00	108.50	29	3,278	0.88%
2021/03/04	18	109.00	33	108.33	109.00	-15	3,270	-0.46%
2021/03/03	30	104.28	21	106.55	107.00	9	3,269	0.28%
2021/03/02	0	0.00	24	114.25	106.00	-24	3,270	-0.73%
2021/02/26	30	109.27	0	0.00	112.00	30	3,245	0.92%
2021/02/25	5	106.00	7	108.50	108.50	-2	3,203	-0.06%
2021/02/24	28	105.14	26	104.87	105.00	2	3,189	0.06%
2021/02/22	3	105.17	22.5	105.74	113.00	-19.5	3,107	-0.63%
2021/02/19	5.5	105.68	27.2	105.84	103.00	-21.7	2,950	-0.74%
2021/02/18	3	98.63	4	101.78	104.00	-1	2,701	-0.04%
2021/02/17	2	92.20	2	94.20	94.70	0	2,564	0.00%
2021/02/05	4	86.78	20	86.68	86.10	-16	2,517	-0.64%
2021/02/04	0	0.00	5	79.42	80.80	-5	2,348	-0.21%
2021/02/03	0	0.00	3	75.80	76.00	-3	2,268	-0.13%
2021/02/02	2	75.00	0	0.00	75.90	2	2,285	0.09%
2021/02/01	3	74.47	0	0.00	73.00	3	2,305	0.13%
2021/01/28	2	78.20	7	77.56	77.50	-5	2,328	-0.21%
2021/01/27	0	0.00	1	78.50	78.20	-1	2,352	-0.04%
2021/01/26	3	77.97	0	0.00	77.10	3	2,335	0.13%
2021/01/25	2	80.30	8	79.98	80.40	-6	2,312	-0.26%
2021/01/22	1	78.10	2	81.10	81.00	-1	2,284	-0.04%
2021/01/21	1	77.90	0	0.00	78.00	1	2,249	0.04%
2021/01/19	0	0.00	11	80.96	81.00	-11	2,237	-0.49%
2021/01/14	4	80.08	0	0.00	80.10	4	2,122	0.19%
2021/01/13	0	0.00	4	78.90	80.50	-4	2,050	-0.20%
2021/01/12	0	0.00	1	77.40	76.50	-1	1,950	-0.05%
2021/01/11	2	77.75	0	0.00	77.80	2	1,871	0.11%
2021/01/08	0	0.00	5	76.82	75.90	-5	1,773	-0.28%
2021/01/07	0	0.00	8	72.84	73.20	-8	1,668	-0.48%
2021/01/06	4	71.90	9	74.09	71.00	-5	1,632	-0.31%
2021/01/05	4	73.43	6	72.48	72.80	-2	1,582	-0.13%
2021/01/04	1	68.30	1	68.80	69.20	0	1,534	0.00%
2020/12/30	2	65.30	0	0.00	65.70	2	1,544	0.13%
2020/12/24	2	64.70	1	66.40	66.60	1	1,544	0.06%
2020/12/23	1	60.60	0	0.00	62.20	1	1,515	0.07%
2020/12/22	0	0.00	6	62.20	61.10	-6	1,549	-0.39%
2020/12/21	0	0.00	4	62.60	62.60	-4	1,583	-0.25%
2020/12/11	1	65.20	0	0.00	65.10	1	1,771	0.06%
2020/12/09	0	0.00	22	67.10	68.00	-22	1,783	-1.23%
2020/12/08	24	65.63	0	0.00	65.60	24	1,805	1.33%
2020/12/07	1	65.10	0	0.00	65.20	1	1,836	0.05%
2020/12/03	0	0.00	2	68.10	68.10	-2	1,858	-0.11%
2020/11/30	0	0.00	1	68.70	68.50	-1	2,108	-0.05%
2020/11/27	1	69.00	0	0.00	68.50	1	2,158	0.05%
2020/11/26	4	69.13	10	68.50	68.50	-6	2,171	-0.28%
2020/11/25	0	0.00	73	69.88	69.80	-73	2,208	-3.31%
2020/11/24	1	72.50	2	72.60	71.30	-1	2,257	-0.04%
2020/11/23	0	0.00	1	73.00	72.60	-1	2,305	-0.04%
2020/11/20	34	72.60	9	72.50	72.50	25	2,483	1.01%
2020/11/19	1	72.60	0	0.00	72.20	1	2,593	0.04%
2020/11/18	0	0.00	1	73.30	72.60	-1	2,633	-0.04%
2020/11/13	0.9	71.40	0	0.00	71.40	0.9	2,961	0.03%
2020/11/12	1	69.90	2	72.75	72.60	-1	3,064	-0.03%
2020/11/11	1	70.40	0	0.00	70.80	1	3,093	0.03%
2020/11/10	2	70.60	1	72.60	71.00	1	3,151	0.03%
2020/11/09	1	71.80	30	71.69	72.50	-29	3,476	-0.83%
2020/11/06	1	71.80	0	0.00	70.30	1	3,626	0.03%
2020/11/03	0	0.00	1	70.50	70.10	-1	3,965	-0.03%
2020/11/02	1	70.60	0	0.00	69.40	1	4,225	0.02%
2020/10/29	1	70.00	0	0.00	71.80	1	4,606	0.02%
2020/10/28	1	73.20	1.1	73.88	72.10	-0.1	4,669	0.00%
2020/10/27	3	74.07	1	72.60	73.20	2	4,725	0.04%
2020/10/22	3	74.77	1	75.00	75.40	2	4,856	0.04%
2020/10/21	4	78.15	0	0.00	77.50	4	5,094	0.08%
2020/10/20	0	0.00	1	78.20	78.20	-1	5,179	-0.02%
2020/10/19	26	78.86	0	0.00	79.10	26	5,301	0.49%
2020/10/16	17	79.51	5	78.70	78.50	12	5,559	0.22%
2020/10/15	10	81.05	0	0.00	80.70	10	5,912	0.17%
2020/10/14	5	82.60	0	0.00	82.20	5	5,931	0.08%
2020/10/12	46	82.65	0	0.00	82.00	46	6,012	0.77%
2020/10/08	0	0.00	15	85.30	85.30	-15	6,212	-0.24%
2020/10/07	0	0.00	1	83.90	84.20	-1	6,247	-0.02%
2020/09/30	17	79.09	0	0.00	79.20	17	6,391	0.27%
2020/09/29	1	80.10	0	0.00	79.80	1	6,440	0.02%
2020/09/25	3	80.73	0	0.00	78.60	3	6,757	0.04%
2020/09/24	0	0.00	1	82.50	82.00	-1	6,745	-0.01%
2020/09/21	0	0.00	11	87.26	86.60	-11	6,810	-0.16%
2020/09/18	0	0.00	1	85.50	85.50	-1	6,766	-0.01%
2020/09/17	0	0.00	5	83.60	82.80	-5	6,736	-0.07%
2020/09/16	3	81.40	0	0.00	80.70	3	6,693	0.04%
2020/09/15	4	82.45	0	0.00	81.10	4	6,693	0.06%
2020/09/10	3	88.50	0	0.00	88.40	3	6,660	0.05%
2020/09/08	8	88.19	0	0.00	85.50	8	6,608	0.12%
2020/09/07	14	90.51	1	91.40	88.00	13	6,598	0.20%
2020/09/03	8	92.46	17	94.45	91.50	-9	6,609	-0.14%
2020/09/01	5	91.20	1	91.80	92.10	4	6,443	0.06%
2020/08/31	5	90.12	1	92.80	92.60	4	6,441	0.06%
2020/08/28	20	90.10	2	92.80	90.00	18	6,398	0.28%
2020/08/27	0	0.00	20	90.95	91.00	-20	6,363	-0.31%
2020/08/26	50	90.90	1	90.50	90.70	49	6,368	0.77%
2020/08/25	12	86.92	17	89.60	90.30	-5	6,208	-0.08%
2020/08/21	0	0.00	1	81.30	84.00	-1	6,181	-0.02%
2020/08/20	3	82.37	2	84.40	79.20	1	6,418	0.02%
2020/08/19	7	90.71	1	91.30	87.80	6	6,420	0.09%
2020/08/18	10	89.06	25	89.04	88.30	-15	6,298	-0.24%
2020/08/17	1	88.30	1	90.10	90.10	0	6,207	0.00%
2020/08/14	0	0.00	1	85.70	85.40	-1	6,119	-0.02%
2020/08/13	2	87.15	6	88.50	85.50	-4	6,069	-0.07%
2020/08/12	0	0.00	7	86.50	86.80	-7	5,730	-0.12%
2020/08/11	1	82.00	0	0.00	82.50	1	5,593	0.02%
2020/08/10	43	85.30	17	86.42	86.40	26	5,506	0.47%
2020/08/07	20	82.30	24	85.98	86.50	-4	5,433	-0.07%
2020/08/06	12	84.97	8	84.48	82.50	4	5,272	0.08%
2020/08/05	1	84.50	4	85.40	83.50	-3	5,052	-0.06%
2020/07/31	5	76.90	5	77.24	77.00	0	4,933	0.00%
2020/07/29	3	72.10	3	72.07	73.30	0	4,955	0.00%
2020/07/28	4	73.05	3	75.53	71.50	1	4,966	0.02%
2020/07/27	19	76.03	14	76.29	75.40	5	5,000	0.10%
2020/07/23	5	75.86	1	76.90	77.60	4	4,965	0.08%
2020/07/22	3	77.17	2	77.35	77.60	1	4,881	0.02%
2020/07/21	34	75.20	81	75.39	77.00	-47	4,628	-1.02%
2020/07/15	25	74.54	2	72.20	70.60	23	4,352	0.53%
2020/07/09	22	72.82	10	71.45	71.40	12	4,240	0.28%
2020/07/08	0	0.00	1	73.00	72.20	-1	4,299	-0.02%
2020/07/07	0	0.00	10	72.05	72.20	-10	4,295	-0.23%
2020/07/06	1	70.00	1	70.40	70.40	0	4,208	0.00%
2020/07/02	10	65.91	0	0.00	65.00	10	4,194	0.24%
2020/07/01	0	0.00	1	63.50	64.40	-1	4,143	-0.02%
2020/06/12	1	57.40	1	58.10	59.40	0	4,420	0.00%
2020/06/11	1	61.60	0	0.00	59.80	1	4,415	0.02%
2020/06/10	7	61.20	6	61.00	62.40	1	4,405	0.02%
2020/06/05	0	0.00	1	66.00	67.30	-1	4,368	-0.02%
2020/06/02	1	68.10	2	66.60	66.00	-1	4,372	-0.02%
2020/05/28	6	67.50	8	67.43	66.60	-2	4,328	-0.05%
2020/05/27	42	69.53	30	69.32	67.60	12	4,271	0.28%
2020/05/26	1	64.80	0	0.00	67.20	1	4,066	0.02%
2020/05/25	0	0.00	20	61.10	61.10	-20	3,956	-0.51%
2020/05/22	0	0.00	8	61.75	61.70	-8	3,945	-0.20%
2020/05/21	5	64.80	0	0.00	64.90	5	3,911	0.13%
2020/05/18	15	62.00	0	0.00	61.00	15	3,845	0.39%
2020/05/15	10	61.60	12	61.42	61.40	-2	3,796	-0.05%
2020/05/14	23	65.53	14	62.69	61.50	9	3,775	0.24%
2020/05/08	0	0.00	15	66.90	66.90	-15	3,618	-0.41%
2020/05/07	15	65.60	0	0.00	68.50	15	3,480	0.43%
2020/05/06	1	64.30	0	0.00	63.60	1	3,332	0.03%
2020/05/05	0	0.00	5	64.30	64.30	-5	3,292	-0.15%
2020/05/04	0	0.00	5	63.60	63.60	-5	3,234	-0.15%
2020/04/30	1	64.00	1	65.10	64.70	0	3,185	0.00%
2020/04/29	16	62.43	15	61.40	62.00	1	3,067	0.03%
2020/04/28	10	59.60	0	0.00	61.00	10	2,958	0.34%
2020/04/27	2	56.70	1	55.70	56.60	1	2,789	0.04%
2020/04/24	0	0.00	1	54.20	54.20	-1	2,753	-0.04%
2020/04/23	3	54.77	1	54.60	54.60	2	2,753	0.07%
2020/04/22	2	52.75	5	53.30	53.50	-3	2,717	-0.11%
2020/04/21	16	52.90	15	52.38	52.80	1	2,683	0.04%
2020/04/14	4	57.40	4	58.70	60.00	0	2,385	0.00%
2020/04/13	13	57.45	13	56.73	56.50	0	2,306	0.00%
2020/04/10	12	54.20	13	54.25	55.90	-1	2,201	-0.05%
2020/04/09	1	55.70	1	54.90	55.80	0	2,171	0.00%
2020/04/08	1	54.10	0	0.00	56.00	1	2,142	0.05%
2020/04/06	15	47.20	15	47.00	47.00	0	1,976	0.00%
2020/03/31	0	0.00	1	45.15	46.90	-1	1,972	-0.05%
2020/03/30	1	44.70	0.1	44.70	44.70	0.9	1,935	0.05%
2020/03/27	0	0.00	0.7	43.50	44.00	-0.7	1,912	-0.04%
2020/03/25	0	0.00	11	38.90	39.40	-11	1,737	-0.63%
2020/03/20	2	33.28	3	33.32	34.40	-1	1,776	-0.06%
2020/03/19	0	0.00	2	31.70	31.50	-2	1,830	-0.11%
2020/03/16	0	0.00	2	40.30	36.40	-2	1,790	-0.11%
2020/03/13	10	36.59	10	36.97	37.95	0	1,771	0.00%
2020/03/12	15	40.30	16	40.50	40.25	-1	1,742	-0.06%
2020/03/06	18	51.89	34.2	50.66	50.40	-16.2	1,678	-0.96%
2020/03/05	0	0.00	1	52.70	52.80	-1	1,678	-0.06%
2020/03/02	4	53.75	4	53.53	52.40	0	1,703	0.00%
2020/02/27	20	56.92	47	59.55	55.70	-27	1,676	-1.61%
2020/02/26	54	57.24	46	57.66	61.00	8	1,588	0.50%
2020/02/25	6	55.43	0	0.00	55.50	6	1,527	0.39%
2020/02/20	0	0.00	3	56.80	56.20	-3	1,735	-0.17%
2020/02/14	1	58.20	1	57.80	58.60	0	2,300	0.00%
2020/02/13	9	59.17	8	59.48	57.50	1	2,475	0.04%
2020/02/11	1	56.60	1	56.40	56.20	0	2,579	0.00%
2020/02/07	0	0.00	6	57.00	55.90	-6	2,672	-0.22%
2020/02/06	6	57.98	0	0.00	58.70	6	2,743	0.22%
2020/02/05	0	0.00	63	57.73	55.60	-63	2,795	-2.25%
2020/02/04	2	57.90	2	57.70	58.80	0	2,886	0.00%
2020/02/03	16	53.77	19	54.82	56.00	-3	2,905	-0.10%
2020/01/31	2	58.30	0	0.00	58.30	2	2,903	0.07%
2020/01/30	0	0.00	1	62.60	61.20	-1	2,972	-0.03%
2020/01/20	2	67.60	2	68.00	67.90	0	2,994	0.00%
2020/01/17	1	67.90	2	68.85	67.90	-1	3,055	-0.03%
2020/01/16	5	68.72	1	69.00	68.50	4	3,091	0.13%
2020/01/15	1	68.40	3	68.73	68.50	-2	3,223	-0.06%
2020/01/14	4	68.58	9	68.67	68.90	-5	3,405	-0.15%
2020/01/13	12	68.23	3	68.43	68.80	9	3,467	0.26%
2020/01/09	0	0.00	5	66.92	67.30	-5	3,658	-0.14%
2020/01/08	0	0.00	7	66.14	65.50	-7	3,880	-0.18%
2020/01/07	3	67.10	1	67.40	66.30	2	4,145	0.05%
2020/01/03	0	0.00	1	71.90	69.60	-1	4,258	-0.02%
2020/01/02	4	71.18	1	70.80	71.30	3	4,338	0.07%
2019/12/31	1	69.70	2	69.95	69.80	-1	4,600	-0.02%
2019/12/30	8	69.60	1	69.10	69.70	7	4,824	0.15%
2019/12/27	1	69.00	1	70.50	68.80	0	4,959	0.00%
2019/12/26	7	70.50	29	71.08	70.00	-22	4,967	-0.44%
2019/12/25	23	69.30	3	69.50	69.90	20	4,939	0.40%
2019/12/24	0	0.00	5	67.30	68.00	-5	4,950	-0.10%
2019/12/23	6	67.82	3	68.33	67.10	3	4,952	0.06%
2019/12/20	1	67.60	1	68.50	67.50	0	4,950	0.00%
2019/12/19	1	67.80	1	68.40	67.90	0	4,986	0.00%
2019/12/18	1	67.90	1	69.40	67.90	0	5,001	0.00%
2019/12/17	3	69.37	23	69.99	69.30	-20	5,055	-0.40%
2019/12/16	24	69.52	29	69.55	69.10	-5	5,045	-0.10%
2019/12/13	0	0.00	10	66.27	66.90	-10	5,034	-0.20%
2019/12/12	3	66.93	1	67.50	67.00	2	5,167	0.04%
2019/12/11	1	67.00	2	67.70	67.00	-1	5,200	-0.02%
2019/12/10	5	68.36	1	68.90	67.90	4	5,279	0.08%
2019/12/09	6	68.82	1	68.90	68.40	5	5,358	0.09%
2019/12/06	29	69.10	9	69.44	68.40	20	5,432	0.37%
2019/12/05	3	68.00	5	67.86	68.00	-2	5,523	-0.04%
2019/12/04	5	66.92	4	66.75	67.00	1	5,722	0.02%
2019/12/03	2	67.00	0	0.00	67.00	2	5,912	0.03%
2019/12/02	1	68.20	6	68.27	67.90	-5	5,915	-0.08%
2019/11/29	37	68.55	28	68.41	67.00	9	5,902	0.15%
2019/11/27	3	67.27	1	66.40	66.40	2	5,873	0.03%
2019/11/26	2	67.20	0	0.00	66.90	2	5,885	0.03%
2019/11/22	0	0.00	1	66.50	66.00	-1	5,943	-0.02%
2019/11/21	1	66.50	0	0.00	66.50	1	5,967	0.02%
2019/11/20	5	65.32	0	0.00	65.50	5	5,980	0.08%
2019/11/19	0	0.00	1	70.80	69.50	-1	5,980	-0.02%
2019/11/18	1	71.10	2	70.35	71.10	-1	6,028	-0.02%
2019/11/15	11	72.07	27	72.19	72.90	-16	6,208	-0.26%
2019/11/14	8	71.26	28	71.66	71.30	-20	6,279	-0.32%
2019/11/13	81	74.28	86	74.70	71.60	-5	6,309	-0.08%
2019/11/12	29	73.49	26	73.70	76.30	3	5,966	0.05%
2019/11/11	2	69.95	0	0.00	69.40	2	5,812	0.03%
2019/11/08	1	70.70	3	71.60	71.80	-2	5,794	-0.03%
2019/11/07	0	0.00	1	71.00	68.40	-1	5,753	-0.02%
2019/11/06	1	71.00	16	71.24	71.00	-15	5,755	-0.26%
2019/11/05	3	71.23	8.3	71.53	71.00	-5.3	5,742	-0.09%
2019/11/04	12	70.67	8	71.41	70.70	4	5,714	0.07%
2019/11/01	51	69.74	47	69.45	70.40	4	5,671	0.07%
2019/10/31	9	66.63	8	67.05	66.10	1	5,581	0.02%
2019/10/30	7	67.64	6	68.18	67.40	1	5,579	0.02%
2019/10/29	9	67.27	19	67.09	67.90	-10	5,573	-0.18%
2019/10/28	12	68.72	12	68.74	67.90	0	5,523	0.00%
2019/10/25	8	70.11	6	70.52	69.30	2	5,519	0.04%
2019/10/24	28	70.18	6	71.17	70.00	22	5,462	0.40%
2019/10/23	43	71.88	48	72.37	70.60	-5	5,442	-0.09%
2019/10/22	75	69.53	68	69.35	71.70	7	5,363	0.13%
2019/10/21	84	70.09	64	70.36	69.80	20	5,309	0.38%
2019/10/18	30	72.85	19	72.88	72.20	11	5,239	0.21%
2019/10/17	25	71.82	36	71.91	72.50	-11	5,170	-0.21%
2019/10/16	46	72.08	71	72.52	73.20	-25	5,059	-0.49%
2019/10/15	45	69.91	102.3	70.60	71.30	-57.3	4,887	-1.17%	大賣/
2019/10/14	0	0.00	86.1	64.90	64.90	-86.1	4,671	-1.84%
2019/10/09	18	58.50	19	58.81	59.00	-1	4,675	-0.02%
2019/10/08	9	60.17	8	61.16	59.70	1	4,651	0.02%
2019/10/07	56	62.67	63	62.95	60.50	-7	4,646	-0.15%
2019/10/04	146	59.83	38	59.59	60.30	108	4,391	2.46%	大買/鉅額交易
2019/10/03	46	56.21	48	55.64	57.90	-2	4,220	-0.05%
2019/10/02	0	0.00	1	54.00	54.20	-1	4,071	-0.02%
2019/10/01	0	0.00	0.2	53.50	53.80	-0.2	4,047	0.00%
2019/09/27	6	51.62	13	51.92	52.60	-7	4,017	-0.17%
2019/09/26	10	52.17	12	52.63	52.10	-2	3,990	-0.05%
2019/09/25	14	52.02	12	52.06	52.00	2	4,001	0.05%
2019/09/24	14	53.09	11	53.23	52.80	3	4,039	0.07%
2019/09/23	4	52.33	5	52.52	52.10	-1	4,010	-0.02%
2019/09/20	53	52.36	12	52.81	52.30	41	4,003	1.02%
2019/09/19	51	51.44	0	0.00	51.40	51	3,970	1.28%
2019/09/18	62	50.58	12	52.02	52.00	50	4,028	1.24%
2019/09/17	16	52.51	274	52.02	50.30	-258	4,031	-6.40%	大賣/鉅額交易
2019/09/16	37	55.50	19	55.44	55.40	18	4,010	0.45%
2019/09/12	39	55.23	19	55.52	55.10	20	4,017	0.50%
2019/09/11	29	55.14	48	55.30	55.60	-19	3,935	-0.48%
2019/09/10	51	54.74	10	55.05	54.20	41	3,849	1.07%
2019/09/09	87	55.81	80	55.51	56.50	7	3,764	0.19%
2019/09/06	229	54.23	91	53.08	54.80	138	3,642	3.79%	大買/鉅額交易
2019/09/05	142	51.55	103	51.40	51.80	39	3,431	1.14%	大買/大賣/
2019/09/04	1	46.60	3	47.22	47.15	-2	3,230	-0.06%
2019/09/03	2	46.45	4	47.00	46.90	-2	3,227	-0.06%
2019/09/02	5	45.40	8	46.04	46.20	-3	3,230	-0.09%
2019/08/30	5	46.99	24	47.00	46.35	-19	3,198	-0.59%
2019/08/29	11	46.76	10	47.26	47.05	1	3,158	0.03%
2019/08/28	18.1	46.70	20	47.08	47.05	-1.9	3,126	-0.06%
2019/08/27	9	47.70	18	47.81	48.10	-9	3,077	-0.29%
2019/08/26	10	46.17	4	47.00	45.50	6	3,033	0.20%
2019/08/23	13	49.48	15	49.77	48.20	-2	2,992	-0.07%
2019/08/22	16	49.70	22	49.55	49.70	-6	2,932	-0.20%
2019/08/21	9	47.07	16	47.19	47.55	-7	2,797	-0.25%
2019/08/20	47	48.75	9	46.93	46.55	38	2,726	1.39%
2019/08/19	17	47.10	11	47.49	47.75	6	2,468	0.24%
2019/08/16	6	42.53	6	42.66	43.45	0	2,348	0.00%
2019/08/08	11	42.00	11	42.16	42.05	0	2,258	0.00%
2019/08/06	30	36.20	30	38.20	38.00	0	2,234	0.00%
2019/08/01	3	42.85	4	43.13	43.00	-1	2,165	-0.05%
2019/07/30	1	42.90	2	44.03	41.60	-1	2,116	-0.05%
2019/07/29	12	44.84	20	44.93	43.90	-8	2,072	-0.39%
2019/07/26	6	43.13	6	43.50	43.80	0	2,030	0.00%
2019/07/25	0	0.00	12	45.13	43.70	-12	2,023	-0.59%
2019/07/24	17	44.99	17	45.06	44.80	0	2,013	0.00%
2019/07/23	55	43.94	29	44.03	44.80	26	2,094	1.24%
2019/07/16	1	44.00	0	0.00	43.85	1	2,531	0.04%
2019/07/11	9	40.68	52	40.92	40.85	-43	2,606	-1.65%
2019/07/10	4	37.96	5.7	38.13	38.85	-1.7	2,544	-0.07%
2019/07/09	5.7	38.20	4	38.58	37.40	1.7	2,544	0.07%
2019/07/01	0	0.00	2	36.98	36.90	-2	2,558	-0.08%
2019/06/28	1	35.85	1	35.70	35.70	0	2,597	0.00%
2019/06/26	2	36.48	1	37.15	37.00	1	2,912	0.03%
2019/06/25	1	37.35	4	38.24	37.30	-3	2,898	-0.10%
2019/06/24	6	36.72	8	36.70	37.30	-2	2,901	-0.07%
2019/06/21	7	35.87	14	36.24	35.55	-7	2,888	-0.24%
2019/06/20	11	33.47	23	33.74	34.75	-12	2,792	-0.43%
2019/06/19	2	32.25	2	32.10	31.60	0	2,813	0.00%
2019/06/13	3	32.25	0	0.00	32.25	3	2,964	0.10%
2019/06/11	0	0.00	2	33.30	32.80	-2	3,008	-0.07%
2019/06/10	19	33.05	28	33.17	33.05	-9	2,997	-0.30%
2019/06/05	5	32.38	0	0.00	31.50	5	3,008	0.17%
2019/05/31	9	32.29	8	32.35	32.20	1	3,082	0.03%
2019/05/28	2	30.85	2	31.38	31.50	0	3,082	0.00%
2019/05/27	3	30.08	3	30.25	30.40	0	3,092	0.00%
2019/05/23	20	31.63	0	0.00	31.60	20	3,135	0.64%
2019/05/22	1	32.90	0	0.00	32.95	1	3,130	0.03%
2019/05/20	46	32.25	29	33.24	33.10	17	3,162	0.54%
2019/05/17	4	32.90	0	0.00	31.80	4	3,192	0.13%
2019/05/16	5	35.37	3	35.73	35.15	2	3,149	0.06%
2019/05/15	7	36.86	13	37.29	36.65	-6	3,143	-0.19%
2019/05/14	0	0.00	2	32.75	35.50	-2	3,094	-0.06%
2019/05/13	2	32.90	0	0.00	32.90	2	3,136	0.06%
2019/05/10	10	30.23	10	32.50	32.50	0	3,163	0.00%
2019/05/08	0	0.00	7	37.65	36.10	-7	3,143	-0.22%
2019/05/07	4	37.95	0	0.00	37.90	4	3,143	0.13%
2019/05/06	8	37.14	0	0.00	37.05	8	3,147	0.25%
2019/04/30	0	0.00	6	36.60	37.65	-6	3,147	-0.19%
2019/04/29	29	36.88	15	37.25	36.15	14	3,133	0.45%
2019/04/26	35	40.99	39	41.17	40.15	-4	2,992	-0.13%
2019/04/25	42	42.20	28	42.81	40.50	14	2,833	0.49%
2019/04/24	13	45.97	32	46.32	44.70	-19	2,682	-0.71%
2019/04/23	97	46.09	90	46.73	45.35	7	2,588	0.27%
2019/04/22	48	50.39	17	51.60	49.20	31	2,485	1.25%
2019/04/19	72	56.61	62	57.08	54.20	10	2,378	0.42%
2019/04/18	10	60.70	10	62.65	60.20	0	2,243	0.00%
2019/04/16	0	0.00	6	58.50	59.40	-6	2,308	-0.26%
2019/04/15	16	55.23	10	57.38	58.80	6	2,311	0.26%
2019/04/12	0	0.00	5	55.40	53.50	-5	2,273	-0.22%
2019/04/11	5	54.56	3	54.83	54.50	2	2,261	0.09%
2019/04/10	3	52.97	1	53.50	53.90	2	2,249	0.09%
2019/04/09	6	54.00	1	54.80	54.00	5	2,253	0.22%
2019/04/08	1	55.30	0	0.00	55.60	1	2,254	0.04%
2019/04/03	6	53.58	1	54.50	55.50	5	2,286	0.22%
2019/04/01	6	54.75	6	55.05	56.50	0	2,319	0.00%
2019/03/29	8	49.67	8	50.01	53.20	0	2,218	0.00%
2019/03/19	24	35.92	0	0.00	35.95	24	1,694	1.42%
2019/03/18	6	34.30	0	0.00	34.55	6	1,625	0.37%
2019/03/13	0	0.00	6	31.80	31.80	-6	1,521	-0.39%
2019/03/08	2	30.90	0	0.00	31.75	2	1,465	0.14%
2019/03/07	0	30.65	1	31.20	30.80	-1	1,452	-0.07%
2019/03/06	5	31.50	0	0.00	31.50	5	1,432	0.35%
2019/02/25	4	31.76	4	31.95	31.00	0	1,324	0.00%
2019/02/15	0	0.00	2	29.50	28.55	-2	1,088	-0.18%
2019/02/14	0	0.00	2	29.70	29.35	-2	1,076	-0.19%
2019/02/12	4	30.45	0	0.00	30.00	4	1,047	0.38%
2019/01/09	3	30.37	3	30.13	30.20	0	724	0.00%
2018/12/26	2	29.10	2	29.33	29.40	0	401	0.00%
2018/12/25	19	28.14	19	28.41	28.90	0	348	0.00%
2018/12/24	1	28.55	1	29.00	29.20	0	301	0.00%
2018/11/28	0	22.30	0	0.00	22.45	0	93	0.01%
2018/10/11	0	0.00	4	19.10	19.15	-4	77	-5.13%
2018/10/02	4	23.00	0	0.00	23.00	4	59	6.76%
2018/08/16	0	0.00	0.2	21.80	21.80	-0.2	58	-0.34%
2018/04/26	0	0.00	1	23.55	23.45	-1	247	-0.40%
2018/04/25	0	0.00	3	23.72	23.60	-3	247	-1.21%
2018/04/24	0	0.00	6	23.65	23.60	-6	247	-2.42%
2018/04/20	0	0.00	5	24.35	24.35	-5	247	-2.02%
2018/04/10	0	0.00	5	27.00	26.90	-5	229	-2.18%
2018/04/02	0	0.00	3	26.35	26.60	-3	214	-1.40%
2018/03/26	0	24.60	0	0.00	24.70	0	164	0.00%
2018/02/05	0	0.00	2	22.80	22.95	-2	141	-1.42%
2018/01/16	0	0.00	4	23.70	23.80	-4	163	-2.45%