力成 (6239)-第一金-新興券商分點個股進出

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

力成

(6239)

可現股當沖

股價
171.5
漲跌
▼2.5
漲幅
-1.44%
成交量
3,530張
產業
上市半導體類股
797人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

力成 (6239)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/23	0	0.00	5	173.00	171.50	-5	8,141	-0.06%
2024/05/22	2.1	172.55	2	174.00	174.00	0.1	8,200	0.00%
2024/05/21	0	0.00	1	173.00	173.50	-1	8,197	-0.01%
2024/05/20	0	0.00	1	170.00	170.50	-1	8,185	-0.01%
2024/05/16	2.1	168.60	3	169.00	168.00	-0.9	8,187	-0.01%
2024/05/14	3	163.67	2	165.50	165.50	1	8,294	0.01%
2024/05/13	0	165.50	0	0.00	165.00	0	8,348	0.00%
2024/05/10	5	168.49	6	164.33	164.00	-1	8,390	-0.01%
2024/05/09	2	172.00	3	176.17	171.50	-1	8,299	-0.01%
2024/05/08	4	170.50	4	172.50	172.50	0	8,396	0.00%
2024/05/07	0	171.00	0	0.00	173.00	0	8,456	0.00%
2024/05/06	1	168.51	0	0.00	168.50	1	8,501	0.01%
2024/05/03	1	170.53	0	0.00	170.00	1	8,585	0.01%
2024/05/02	7	170.50	6	171.00	170.50	1	8,750	0.01%
2024/04/30	2	173.02	3	173.83	174.50	-1	8,743	-0.01%
2024/04/29	2	172.50	3	175.00	175.50	-1	9,004	-0.01%
2024/04/26	5	173.50	0	0.00	173.00	5	9,008	0.06%
2024/04/25	2	170.52	2	172.00	173.00	0	9,022	0.00%
2024/04/24	1	172.50	1	173.00	173.00	0	9,047	0.00%
2024/04/23	2	168.02	4	169.00	169.00	-2	9,115	-0.02%
2024/04/22	3	170.83	1	172.00	169.00	2	9,202	0.02%
2024/04/19	3	174.33	4	173.63	174.00	-1	9,239	-0.01%
2024/04/18	2.1	178.51	0	0.00	179.50	2.1	9,201	0.02%
2024/04/17	1.1	181.48	0	0.00	182.00	1.1	9,370	0.01%
2024/04/16	3	181.83	4	180.75	180.00	-1	9,365	-0.01%
2024/04/15	5.4	187.35	5	189.90	186.50	0.4	9,276	0.00%
2024/04/12	4	184.88	1	185.50	185.50	3	9,204	0.03%
2024/04/11	0	0.00	3	183.00	183.50	-3	9,259	-0.03%
2024/04/10	0	0.00	1	187.50	185.00	-1	9,362	-0.01%
2024/04/08	1	189.50	2	190.75	190.00	-1	9,523	-0.01%
2024/04/02	2	190.75	2	192.25	191.00	0	9,502	0.00%
2024/04/01	6	194.00	3	192.33	193.00	3	9,469	0.03%
2024/03/29	7	196.57	11	198.64	200.50	-4	9,395	-0.04%
2024/03/28	8	195.94	6	194.83	201.00	2	9,178	0.02%
2024/03/27	1	188.49	3	185.83	188.00	-2	8,973	-0.02%
2024/03/25	1	189.50	12	189.58	188.50	-11	9,084	-0.12%
2024/03/22	9	194.83	2	193.50	195.00	7	9,189	0.08%
2024/03/21	1	195.00	2	196.25	197.50	-1	9,269	-0.01%
2024/03/20	3	198.83	1	207.50	195.50	2	9,426	0.02%
2024/03/19	22	198.27	0	0.00	196.00	22	9,508	0.23%
2024/03/15	1	180.00	2	183.75	190.00	-1	9,439	-0.01%
2024/03/14	2.1	183.72	20	182.78	185.00	-18	9,239	-0.19%
2024/03/13	2	187.75	33	184.76	187.50	-31	9,174	-0.34%
2024/03/12	1	172.50	0	0.00	175.00	1	8,880	0.01%
2024/03/11	2	171.00	0	0.00	170.00	2	8,780	0.02%
2024/03/08	5	177.40	5	174.40	171.50	0	8,682	0.00%
2024/03/07	2	168.00	0	0.00	171.00	2	8,311	0.02%
2024/03/06	34	170.00	1	167.50	172.00	33	8,120	0.41%
2024/03/05	3	166.00	5	167.10	170.00	-2	8,012	-0.02%
2024/03/04	5	164.00	2	166.00	166.00	3	7,915	0.04%
2024/03/01	4	154.88	4	156.00	156.00	0	7,637	0.00%
2024/02/29	12	155.00	4	156.00	156.00	8	7,515	0.11%
2024/02/23	0	0.00	2	148.00	149.50	-2	7,183	-0.03%
2024/02/22	0	0.00	6	144.83	146.50	-6	7,095	-0.08%
2024/02/21	0	0.00	6	146.58	146.50	-6	7,058	-0.09%
2024/02/19	1	150.50	2	147.00	146.00	-1	6,987	-0.01%
2024/02/16	2	150.50	1	151.50	150.50	1	6,966	0.01%
2024/02/05	0	0.00	2	147.50	147.50	-2	6,771	-0.03%
2024/02/02	3	146.17	0	0.00	146.50	3	6,680	0.04%
2024/02/01	5	144.50	0.1	145.50	145.50	5	6,612	0.07%
2024/01/31	7	142.86	4	144.88	145.50	3	6,577	0.05%
2024/01/30	3	148.50	3	147.33	148.50	0	6,436	0.00%
2024/01/29	2	148.00	2	149.50	149.50	0	6,361	0.00%
2024/01/26	6	146.00	9	147.22	145.00	-3	6,257	-0.05%
2024/01/25	8	146.31	25	146.98	145.50	-17	6,124	-0.28%
2024/01/24	2	143.25	0	0.00	141.00	2	5,883	0.03%
2024/01/23	4	142.75	7	143.71	143.50	-3	5,776	-0.05%
2024/01/22	0	0.00	1	133.00	135.00	-1	5,503	-0.02%
2024/01/19	1	131.50	9.1	132.61	133.00	-8.1	5,451	-0.15%
2024/01/18	5	130.50	3	130.17	131.00	2	5,441	0.04%
2024/01/17	0	0.00	7	132.71	132.00	-7	5,406	-0.13%
2024/01/16	2	126.00	3	130.67	132.00	-1	5,292	-0.02%
2024/01/15	8	127.88	0.1	129.00	128.50	7.9	5,186	0.15%
2024/01/12	20	127.00	0	0.00	127.00	20	5,109	0.39%
2024/01/11	11	129.73	15	132.67	129.00	-4	5,045	-0.08%
2024/01/10	3	130.83	2	132.00	132.00	1	4,886	0.02%
2024/01/09	3	130.50	3	130.00	130.00	0	4,846	0.00%
2024/01/08	8	131.19	3	130.50	130.50	5	4,785	0.10%
2024/01/05	15	131.90	5	133.00	133.00	10	4,770	0.21%
2024/01/03	0	0.00	1	136.50	135.50	-1	4,582	-0.02%
2024/01/02	1	137.50	0	0.00	136.50	1	4,463	0.02%
2023/12/21	8	144.50	8	144.88	144.50	0	4,103	0.00%
2023/12/20	5	145.40	5	144.70	145.00	0	4,004	0.00%
2023/12/19	3	146.83	3	143.17	147.50	0	3,858	0.00%
2023/12/15	11	151.77	12.3	151.23	152.50	-1.3	3,485	-0.04%
2023/12/14	0	0.00	0.1	145.00	148.50	-0.1	3,143	0.00%
2023/12/12	1	127.00	1	128.50	131.00	0	2,770	0.00%
2023/12/08	1	121.50	3	122.17	121.50	-2	2,630	-0.08%
2023/12/06	0	0.00	0.3	117.00	117.50	-0.3	2,572	-0.01%
2023/12/01	3	113.00	3	114.00	115.00	0	2,600	0.00%
2023/11/30	1.1	111.98	0.1	111.50	112.00	1	2,601	0.04%
2023/11/24	0.1	107.50	0	0.00	107.50	0.1	2,543	0.00%
2023/11/21	0.1	107.00	0	0.00	107.00	0.1	2,540	0.00%
2023/11/20	0	0.00	1.1	107.00	107.00	-1.1	2,541	-0.04%
2023/11/17	0	0.00	1.1	108.91	108.00	-1.1	2,533	-0.04%
2023/11/15	0	0.00	1	109.00	109.00	-1	2,531	-0.04%
2023/11/14	1	108.50	2	107.75	108.50	-1	2,521	-0.04%
2023/11/09	0	0.00	2	107.00	107.50	-2	2,585	-0.08%
2023/11/02	0	0.00	0.1	107.50	108.00	-0.1	2,620	0.00%
2023/10/25	0	0.00	10	106.50	106.00	-10	3,161	-0.32%
2023/10/23	0	0.00	1	107.00	106.50	-1	3,365	-0.03%
2023/10/18	0	0.00	0.1	107.00	109.00	-0.1	3,579	0.00%
2023/10/17	0	0.00	0.1	107.00	107.50	-0.1	3,592	0.00%
2023/10/13	0	0.00	0.2	106.00	107.00	-0.2	3,669	-0.01%
2023/10/11	0	0.00	0.1	103.00	103.00	-0.1	3,682	0.00%
2023/10/05	1	100.50	0	0.00	100.50	1	3,717	0.03%
2023/10/02	10	103.00	0	0.00	104.00	10	3,761	0.27%
2023/09/27	0	0.00	0.1	101.00	101.50	-0.1	3,787	0.00%
2023/09/21	0.1	102.00	0	0.00	103.00	0.1	3,796	0.00%
2023/09/14	0	0.00	0.1	106.00	105.00	-0.1	3,748	0.00%
2023/09/13	0	0.00	1	104.50	105.00	-1	3,757	-0.03%
2023/09/12	0	0.00	10	104.00	103.00	-10	3,833	-0.26%
2023/09/11	10	103.00	0	0.00	103.50	10	3,818	0.26%
2023/09/08	0.2	102.50	0	0.00	103.50	0.2	3,817	0.01%
2023/09/07	1	105.50	10	104.50	104.50	-9	3,828	-0.24%
2023/08/31	10	99.10	0	0.00	99.70	10	3,807	0.26%
2023/08/29	0	0.00	0.1	97.90	97.70	-0.1	3,828	0.00%
2023/08/25	0	97.00	0	0.00	96.70	0	3,881	0.00%
2023/08/18	0	0.00	0	94.10	94.10	0	4,011	0.00%
2023/08/17	0	0.00	10	94.10	94.60	-10	4,022	-0.25%
2023/08/16	10	95.00	0	0.00	94.80	10	4,010	0.25%
2023/08/15	1	95.80	1	94.80	94.80	0	4,017	0.00%
2023/08/14	1	95.30	1.1	95.99	96.00	-0.1	4,011	0.00%
2023/08/11	1	94.80	92.1	94.61	95.70	-91.1	3,997	-2.28%
2023/08/10	2	94.70	109	94.60	94.60	-107	3,991	-2.68%	大賣/鉅額交易
2023/08/09	1	96.00	1	97.00	97.00	0	3,954	0.00%
2023/08/08	1	95.80	242	95.85	96.50	-241	3,930	-6.13%	大賣/鉅額交易
2023/08/07	0	0.00	129.2	95.14	95.70	-129.2	3,890	-3.32%	大賣/鉅額交易
2023/08/04	5.1	92.61	5	93.70	93.70	0.1	3,862	0.00%
2023/08/02	0.2	94.73	1	95.40	95.40	-0.9	3,769	-0.02%
2023/08/01	6.2	99.45	1.1	100.63	97.10	5.1	3,678	0.14%
2023/07/31	2	110.75	1.2	110.50	110.50	0.8	3,486	0.02%
2023/07/28	1.3	111.58	1	111.50	111.50	0.2	3,377	0.01%
2023/07/27	1.1	111.95	0	0.00	111.50	1.1	3,290	0.03%
2023/07/26	0	109.00	0.2	109.50	110.00	-0.2	3,192	-0.01%
2023/07/24	0	110.00	0	0.00	111.00	0	3,103	0.00%
2023/07/21	0.1	110.98	0	0.00	111.50	0.1	3,062	0.00%
2023/07/20	0	110.50	0	0.00	110.50	0	3,045	0.00%
2023/07/14	1	107.50	2	109.50	109.50	-1	2,947	-0.03%
2023/07/13	0	107.05	0	0.00	107.50	0	2,899	0.00%
2023/07/11	0	106.00	0	0.00	105.50	0	2,854	0.00%
2023/07/07	0.1	103.50	0	0.00	104.00	0.1	2,860	0.00%
2023/07/05	0	0.00	0.3	107.00	107.00	-0.3	2,839	-0.01%
2023/06/29	0.1	105.00	0	0.00	105.00	0.1	2,880	0.00%
2023/06/28	0.1	103.50	0	0.00	103.50	0.1	2,874	0.00%
2023/06/27	0.2	103.50	0	0.00	104.50	0.2	2,853	0.01%
2023/06/21	0	0.00	5	103.50	103.50	-5	2,801	-0.18%
2023/06/12	1	99.70	1	100.50	100.50	0	2,572	0.00%
2023/06/09	5.1	100.00	0	0.00	100.00	5.1	2,575	0.20%
2023/06/07	0.2	100.00	0	0.00	101.00	0.2	2,522	0.01%
2023/06/05	1	100.50	1	100.50	100.50	0	2,481	0.00%
2023/06/02	0	101.00	0	0.00	101.50	0	2,487	0.00%
2023/05/22	0.1	95.00	0	0.00	94.90	0.1	2,256	0.00%
2023/04/18	0	0.00	2	93.30	93.00	-2	2,108	-0.09%
2023/03/27	0	0.00	2.1	90.73	90.90	-2.1	2,475	-0.08%
2023/03/22	0	0.00	0.1	90.40	90.40	-0.1	2,677	0.00%
2023/03/13	0	0.00	104	89.55	90.30	-104	2,790	-3.73%	大賣/鉅額交易
2023/03/09	0	0.00	1	90.90	90.00	-1	2,816	-0.04%
2023/02/24	0	0.00	2	88.40	88.10	-2	2,786	-0.07%
2023/02/23	1	87.60	1	87.60	87.60	0	2,781	0.00%
2023/02/20	0	0.00	8	87.50	87.40	-8	2,858	-0.28%
2023/02/17	10.2	85.79	0	0.00	85.70	10.2	2,862	0.36%
2023/02/16	1	87.40	1	87.10	87.10	0	2,876	0.00%
2023/01/12	0	0.00	0.2	80.70	80.50	-0.2	2,998	-0.01%
2023/01/11	1	80.70	1	80.70	80.70	0	3,042	0.00%
2023/01/09	0	0.00	12	81.12	81.60	-12	3,078	-0.39%
2023/01/04	12	80.52	0	0.00	79.80	12	3,201	0.37%
2022/12/27	1	81.60	1	81.50	81.50	0	3,304	0.00%
2022/12/22	1	79.90	1.2	81.20	80.80	-0.2	3,335	-0.01%
2022/12/21	1	79.20	1	79.70	79.70	0	3,251	0.00%
2022/12/20	1	79.20	1	80.10	79.70	0	3,115	0.00%
2022/12/19	1	80.20	1	79.80	79.80	0	2,961	0.00%
2022/12/14	1	82.40	1	83.80	83.80	0	2,617	0.00%
2022/12/13	1	82.10	1	82.20	82.20	0	2,609	0.00%
2022/11/30	0	0.00	1	83.30	83.60	-1	2,497	-0.04%
2022/11/14	2	80.85	0	0.00	80.80	2	2,416	0.08%
2022/11/10	1	77.50	0	0.00	77.80	1	2,348	0.04%
2022/11/08	1	76.80	1	76.80	76.80	0	2,315	0.00%
2022/11/04	0	0.00	7	75.03	75.00	-7	2,265	-0.31%
2022/11/03	1	74.30	0	0.00	74.00	1	2,255	0.04%
2022/11/01	7	73.87	1	73.80	73.80	6	2,210	0.27%
2022/10/31	0	0.00	2	74.15	74.60	-2	2,190	-0.09%
2022/10/28	2	72.65	1	73.90	72.70	1	2,159	0.05%
2022/10/27	0	0.00	2	73.30	73.60	-2	2,108	-0.09%
2022/10/26	1	71.50	0	0.00	72.00	1	2,118	0.05%
2022/10/24	0	0.00	1	72.90	72.40	-1	2,160	-0.05%
2022/10/18	1	70.50	0	0.00	71.80	1	2,228	0.04%
2022/10/13	1	68.70	1	69.60	70.10	0	2,246	0.00%
2022/10/12	1.6	69.38	1.6	70.54	70.00	0	2,256	0.00%
2022/10/11	1	74.30	0	0.00	73.00	1	2,244	0.04%
2022/10/07	1	77.20	0	0.00	77.10	1	2,213	0.05%
2022/10/04	0	0.00	3	78.37	78.40	-3	2,180	-0.14%
2022/09/29	4	77.63	1.2	79.08	77.50	2.8	2,168	0.13%
2022/09/28	0.3	78.50	0	0.00	78.50	0.3	2,164	0.01%
2022/09/27	0.2	78.80	0	0.00	79.00	0.2	2,159	0.01%
2022/09/26	0.2	78.90	0	0.00	78.90	0.2	2,180	0.01%
2022/09/23	0.2	80.40	0	0.00	80.20	0.2	2,185	0.01%
2022/09/22	0	0.00	0.3	80.40	80.50	-0.3	2,246	-0.01%
2022/09/15	45	80.90	0	0.00	80.70	45	2,183	2.06%
2022/09/12	0	0.00	0.8	82.41	81.90	-0.8	2,173	-0.04%
2022/09/08	0	0.00	0.4	82.00	81.50	-0.4	2,256	-0.02%
2022/09/07	1	80.60	0	0.00	80.80	1	2,268	0.04%
2022/09/06	0.2	82.10	0	0.00	82.30	0.2	2,260	0.01%
2022/08/30	0.1	85.50	0	0.00	85.50	0.1	2,274	0.00%
2022/08/24	0.2	86.80	0	0.00	86.80	0.2	2,289	0.01%
2022/08/23	1	86.80	1	86.50	86.50	0	2,312	0.00%
2022/08/22	1	87.70	1	87.90	87.90	0	2,317	0.00%
2022/08/19	0	0.00	1	87.80	87.90	-1	2,336	-0.04%
2022/08/17	8	86.78	0	0.00	86.90	8	2,354	0.34%
2022/08/16	8	86.60	0	0.00	87.00	8	2,351	0.34%
2022/07/29	4	85.30	3	85.40	85.40	1	2,319	0.04%
2022/07/27	0	0.00	0.4	90.80	90.50	-0.4	2,166	-0.02%
2022/07/22	1	92.00	0	0.00	91.90	1	2,145	0.05%
2022/07/21	1	92.30	0	0.00	92.30	1	2,170	0.05%
2022/07/05	0	0.00	1	85.60	85.60	-1	2,052	-0.05%
2022/06/16	0	0.00	1	99.20	97.50	-1	2,108	-0.05%
2022/06/15	5	98.60	0	0.00	98.80	5	2,192	0.23%
2022/06/14	0	0.00	1	98.00	98.60	-1	2,219	-0.05%
2022/05/26	0	0.00	1	97.00	97.10	-1	2,510	-0.04%
2022/05/16	0	0.00	1	93.00	93.60	-1	2,778	-0.04%
2022/05/13	1	93.10	0	0.00	93.30	1	2,810	0.04%
2022/05/11	1	92.70	0	0.00	93.20	1	2,915	0.03%
2022/05/09	2	93.30	0	0.00	93.30	2	2,973	0.07%
2022/05/04	3	93.07	0	0.00	93.80	3	3,258	0.09%
2022/05/03	99	93.17	0	0.00	93.20	99	3,287	3.01%
2022/04/28	3	93.87	0	0.00	93.20	3	3,342	0.09%
2022/04/27	172	94.81	8	95.30	95.80	164	3,311	4.95%	大買/鉅額交易
2022/04/26	30	94.30	1	93.00	94.50	29	3,281	0.88%
2022/04/25	1	91.60	0	0.00	91.80	1	3,296	0.03%
2022/04/22	3	93.47	1	94.90	94.00	2	3,299	0.06%
2022/04/19	50	93.90	0	0.00	94.10	50	3,370	1.48%
2022/04/18	66.4	93.27	0	0.00	93.10	66.4	3,402	1.95%
2022/04/12	2	92.80	0	0.00	92.60	2	3,657	0.05%
2022/04/11	5.1	93.50	0	0.00	93.70	5.1	3,661	0.14%
2022/04/07	100.1	94.70	0	0.00	94.20	100.1	3,746	2.67%
2022/04/06	10	94.72	0	0.00	95.10	10	3,745	0.27%
2022/03/31	2	95.10	0	0.00	95.00	2	3,765	0.05%
2022/03/30	0.2	95.40	0	0.00	95.30	0.2	3,766	0.01%
2022/03/29	6	95.38	0	0.00	95.40	6	3,734	0.16%
2022/03/24	5	95.40	0	0.00	95.50	5	3,772	0.13%
2022/03/23	0	0.00	0.4	97.00	96.60	-0.4	3,792	-0.01%
2022/03/17	0	96.50	0	0.00	96.80	0	3,812	0.00%
2022/03/16	1	96.00	1	94.80	94.80	0	3,843	0.00%
2022/03/08	0.3	93.40	0	0.00	93.20	0.3	4,193	0.01%
2022/03/03	1	96.40	1	97.50	97.30	0	5,429	0.00%
2022/02/25	1	94.20	11	94.06	94.20	-10	5,473	-0.18%
2022/02/24	10	93.30	25	93.20	92.70	-15	5,465	-0.27%
2022/02/22	2	95.20	2	95.05	95.00	0	5,494	0.00%
2022/02/18	25	97.10	0	0.00	96.80	25	5,513	0.45%
2022/02/14	1	95.00	0	0.00	95.30	1	5,622	0.02%
2022/02/11	1	96.20	1	96.90	96.20	0	5,588	0.00%
2022/02/10	1	96.70	26	97.10	97.00	-25	5,573	-0.45%
2022/02/09	1	96.00	1	96.10	96.50	0	5,542	0.00%
2022/02/08	4	95.68	1	95.80	95.30	3	5,554	0.05%
2022/02/07	1	97.00	2	95.50	95.40	-1	5,493	-0.02%
2022/01/26	0	0.00	1	97.70	97.60	-1	5,400	-0.02%
2022/01/25	1	98.10	1	97.50	98.10	0	5,380	0.00%
2022/01/24	1	97.40	0	0.00	98.00	1	5,379	0.02%
2022/01/21	4	98.55	0	0.00	98.40	4	5,428	0.07%
2022/01/20	0	0.00	5	99.40	99.50	-5	5,483	-0.09%
2022/01/17	1	98.90	0	0.00	99.20	1	5,574	0.02%
2022/01/12	0	0.00	1	98.50	98.60	-1	5,611	-0.02%
2022/01/11	5	98.10	1	98.10	98.10	4	5,616	0.07%
2022/01/10	2	97.75	1	97.20	98.20	1	5,630	0.02%
2022/01/07	6	97.53	1	97.40	97.20	5	5,619	0.09%
2022/01/06	40	99.16	0	0.00	98.50	40	5,569	0.72%
2022/01/04	1	97.70	0	0.00	98.10	1	5,479	0.02%
2021/12/30	1	97.70	1	97.70	97.70	0	5,442	0.00%
2021/12/24	0	0.00	72	97.88	98.30	-72	5,336	-1.35%
2021/12/20	1	96.40	1	96.50	96.40	0	5,459	0.00%
2021/12/16	0	0.00	1	96.90	97.00	-1	5,438	-0.02%
2021/12/13	32	96.90	0	0.00	97.30	32	5,457	0.59%
2021/12/09	25	97.40	0	0.00	97.20	25	5,420	0.46%
2021/12/07	40	96.50	0	0.00	96.90	40	5,346	0.75%
2021/12/03	1	96.80	0	0.00	96.20	1	5,296	0.02%
2021/11/30	0	0.00	2	100.00	99.10	-2	4,908	-0.04%
2021/11/26	1	97.60	0	0.00	97.40	1	3,653	0.03%
2021/11/25	2	98.55	1	98.90	98.80	1	3,622	0.03%
2021/11/23	0	0.00	1	99.10	99.10	-1	3,614	-0.03%
2021/11/22	0	0.00	0.3	99.20	99.20	-0.3	3,617	-0.01%
2021/11/18	1	99.70	0	0.00	99.50	1	3,505	0.03%
2021/11/17	1	98.80	1	101.00	101.00	0	3,460	0.00%
2021/11/12	0.2	98.00	0	0.00	98.00	0.2	3,335	0.00%
2021/11/01	1	96.80	1	96.30	97.30	0	3,396	0.00%
2021/10/29	1	100.00	0	0.00	97.40	1	3,410	0.03%
2021/10/15	0	0.00	0.3	97.10	97.10	-0.3	3,384	-0.01%
2021/10/13	0	0.00	0.3	96.50	95.50	-0.3	3,359	-0.01%
2021/09/15	0.7	108.00	0	0.00	107.50	0.7	3,060	0.02%
2021/09/13	0	0.00	0.1	110.91	109.50	-0.1	3,019	0.00%
2021/09/09	0	0.00	1	110.50	111.00	-1	3,046	-0.03%
2021/08/31	0	110.50	1	110.50	112.50	-1	3,075	-0.03%
2021/08/25	1	108.50	0	0.00	108.00	1	3,080	0.03%
2021/08/19	0.1	106.50	0	0.00	106.00	0.1	3,210	0.00%
2021/08/13	0.3	107.50	5	107.00	109.00	-4.7	3,158	-0.15%
2021/08/11	0	0.00	30	111.67	112.00	-30	3,136	-0.96%
2021/08/09	0.1	113.00	1	113.50	113.50	-0.9	3,177	-0.03%
2021/08/05	0.1	114.50	0	0.00	115.00	0.1	3,256	0.00%
2021/08/02	0	0.00	5	111.00	111.50	-5	3,249	-0.15%
2021/07/30	1	107.50	0	0.00	110.50	1	3,233	0.03%
2021/07/29	6	114.00	0	0.00	115.00	6	3,129	0.19%
2021/07/28	5	113.50	6	111.25	112.50	-1	3,099	-0.03%
2021/07/21	1	110.50	0	0.00	111.00	1	3,311	0.03%
2021/07/19	1	110.50	0	0.00	111.00	1	3,383	0.03%
2021/07/14	1	110.00	0	0.00	111.50	1	3,445	0.03%
2021/07/13	2	112.50	0	0.00	112.00	2	3,424	0.06%
2021/07/12	0.3	112.00	0	0.00	112.00	0.3	3,404	0.01%
2021/07/09	0.3	110.00	0	0.00	110.50	0.3	3,400	0.01%
2021/06/18	0	0.00	6	107.58	108.00	-6	4,148	-0.14%
2021/06/17	5	107.00	0	0.00	107.00	5	4,133	0.12%
2021/06/16	1	106.50	1	107.00	106.50	0	4,191	0.00%
2021/06/15	5	107.00	0	0.00	107.00	5	4,225	0.12%
2021/06/07	0	0.00	0.3	104.50	104.50	-0.3	4,258	-0.01%
2021/06/01	1	107.50	0	0.00	107.00	1	4,270	0.02%
2021/05/31	0	0.00	11	106.00	107.00	-11	4,287	-0.26%
2021/05/28	6	105.00	0	0.00	106.00	6	4,309	0.14%
2021/05/26	5	103.50	3	104.50	105.00	2	4,286	0.05%
2021/05/25	0	0.00	2	102.50	103.00	-2	4,333	-0.05%
2021/05/24	1	100.50	0	0.00	100.00	1	4,340	0.02%
2021/05/21	1	101.50	0	0.00	102.00	1	4,349	0.02%
2021/05/20	0.3	102.50	0	0.00	102.00	0.3	4,456	0.01%
2021/05/19	0	0.00	3	101.67	101.50	-3	4,456	-0.07%
2021/05/18	0	0.00	8	99.25	99.50	-8	4,460	-0.18%
2021/05/17	20	98.07	13	97.14	96.30	7	4,485	0.16%
2021/05/14	0	0.00	6	99.87	100.00	-6	4,473	-0.13%
2021/05/13	5	92.82	8	98.50	97.10	-3	4,421	-0.07%
2021/05/12	9	94.30	2	98.40	95.40	7	4,377	0.16%
2021/05/11	2	100.45	0	0.00	100.50	2	4,344	0.05%
2021/05/07	0	0.00	2	105.00	105.00	-2	4,431	-0.05%
2021/05/06	2	101.75	0	0.00	102.00	2	4,478	0.04%
2021/05/05	0	0.00	1.2	103.41	102.50	-1.2	4,631	-0.03%
2021/05/04	2	101.75	2.2	103.05	103.50	-0.2	4,695	0.00%
2021/05/03	4	107.50	0	0.00	106.00	4	4,826	0.08%
2021/04/29	0	0.00	2	113.00	111.50	-2	4,923	-0.04%
2021/04/27	0	0.00	1	114.50	114.50	-1	4,977	-0.02%
2021/04/26	4	115.63	27	115.39	116.00	-23	5,175	-0.44%
2021/04/23	0	0.00	100	111.00	111.50	-100	5,410	-1.85%
2021/04/22	21	113.36	11	110.09	110.50	10	5,508	0.18%
2021/04/20	1	111.50	0	0.00	111.50	1	5,565	0.02%
2021/04/19	90	111.00	0	0.00	112.00	90	5,673	1.59%
2021/04/15	0	0.00	37	108.05	109.00	-37	5,755	-0.64%
2021/04/14	36	106.83	99	108.44	107.50	-63	5,801	-1.09%
2021/04/13	4	108.63	317	109.44	109.50	-313	5,814	-5.38%	大賣/鉅額交易
2021/04/12	8	111.75	3	112.00	112.00	5	5,816	0.09%
2021/04/09	0	0.00	1	111.00	111.50	-1	5,818	-0.02%
2021/04/08	0	0.00	1	113.00	112.00	-1	5,785	-0.02%
2021/04/07	0.2	113.00	0	0.00	113.00	0.2	5,794	0.00%
2021/04/06	4	112.25	52	111.84	112.00	-48	5,665	-0.85%
2021/04/01	45	106.44	1	107.00	105.50	44	5,442	0.81%
2021/03/31	1	104.00	1	104.50	105.50	0	5,387	0.00%
2021/03/30	104	104.00	1	105.00	105.00	103	5,332	1.93%	大買/鉅額交易
2021/03/29	62	103.31	105	103.50	103.00	-43	5,285	-0.81%	大賣/
2021/03/26	1	102.50	0	0.00	103.00	1	5,317	0.02%
2021/03/25	4	102.75	4	102.50	103.00	0	5,357	0.00%
2021/03/24	4	103.00	4	102.50	102.50	0	5,388	0.00%
2021/03/23	4	105.00	4	103.50	104.00	0	5,410	0.00%
2021/03/22	4	104.00	4	104.00	104.50	0	5,443	0.00%
2021/03/19	5	104.50	0	0.00	105.00	5	5,450	0.09%
2021/03/18	260	104.50	1	104.50	104.00	259	5,409	4.79%	大買/鉅額交易
2021/03/16	152	102.44	0	0.00	102.50	152	5,518	2.75%	大買/鉅額交易
2021/03/05	4	99.60	8	100.00	99.30	-4	6,766	-0.06%
2021/03/04	4	100.50	4	100.50	101.00	0	6,948	0.00%
2021/03/03	5	101.20	5.1	101.29	101.50	-0.1	6,966	0.00%
2021/03/02	4	101.00	4	102.50	101.50	0	6,977	0.00%
2021/02/26	0	0.00	1	102.00	100.00	-1	7,032	-0.01%
2021/02/25	1	103.00	1	103.50	103.50	0	7,030	0.00%
2021/02/24	1	102.50	0	0.00	103.50	1	7,056	0.01%
2021/02/22	3	102.50	3	102.83	101.50	0	7,062	0.00%
2021/02/17	0	0.00	4	102.00	101.50	-4	7,042	-0.06%
2021/02/05	0	0.00	1	99.70	99.70	-1	6,999	-0.01%
2021/02/04	0	0.00	1	98.50	99.20	-1	6,997	-0.01%
2021/02/01	2	97.00	3	98.30	98.30	-1	7,117	-0.01%
2021/01/29	5	98.30	1	97.40	97.40	4	7,086	0.06%
2021/01/28	1	99.40	21	100.33	99.90	-20	6,993	-0.29%
2021/01/27	4	102.50	0	0.00	101.50	4	6,936	0.06%
2021/01/26	3	100.50	2	101.00	100.50	1	6,753	0.01%
2021/01/25	3	103.83	0	0.00	103.50	3	6,650	0.05%
2021/01/22	2	104.50	11	103.00	103.50	-9	6,481	-0.14%
2021/01/20	0	0.00	4	98.95	100.00	-4	6,338	-0.06%
2021/01/19	6.1	102.22	6	102.50	101.50	0.1	6,252	0.00%
2021/01/18	4	100.76	5	99.96	102.00	-1	6,134	-0.02%
2021/01/15	1	97.10	1	96.50	96.50	0	6,125	0.00%
2021/01/14	2	98.50	12	98.59	98.80	-10	6,115	-0.16%
2021/01/13	0	0.00	3	98.57	98.30	-3	6,228	-0.05%
2021/01/12	0	0.00	1	97.50	97.80	-1	6,335	-0.02%
2021/01/11	1	96.10	0	0.00	96.90	1	6,225	0.02%
2021/01/06	1	95.00	2	95.45	94.40	-1	6,175	-0.02%
2021/01/05	0	0.00	9	94.70	94.70	-9	6,150	-0.15%
2021/01/04	1	94.20	0	0.00	94.60	1	6,208	0.02%
2020/12/31	20	94.75	1	94.50	94.90	19	6,180	0.31%
2020/12/30	2	93.60	0	0.00	94.00	2	6,170	0.03%
2020/12/28	2	95.05	2	95.90	95.80	0	6,089	0.00%
2020/12/22	0	0.00	1	93.90	93.90	-1	6,165	-0.02%
2020/12/21	1	94.10	15	93.95	94.20	-14	6,192	-0.23%
2020/12/18	4	96.25	0	0.00	95.90	4	6,184	0.06%
2020/12/17	0	0.00	2	96.65	96.90	-2	6,174	-0.03%
2020/12/16	1	96.40	1	96.00	96.00	0	6,156	0.00%
2020/12/15	0	95.90	0	0.00	96.10	0	6,219	0.00%
2020/12/11	16	98.38	1	96.60	96.10	15	6,247	0.24%
2020/12/10	1	99.70	1	98.70	98.70	0	6,199	0.00%
2020/12/09	1	101.00	3	100.13	100.50	-2	6,200	-0.03%
2020/12/08	7	99.11	0	0.00	98.80	7	6,154	0.11%
2020/12/07	5	101.30	13	101.38	100.50	-8	6,073	-0.13%
2020/12/04	7	100.61	9	101.89	101.00	-2	5,965	-0.03%
2020/12/03	7	98.89	3	99.40	99.20	4	5,747	0.07%
2020/12/02	28	96.71	44	97.64	99.40	-16	5,529	-0.29%
2020/12/01	2	92.70	10	92.64	93.00	-8	5,154	-0.16%
2020/11/30	12	91.50	2	91.70	92.00	10	5,069	0.20%
2020/11/27	1	90.10	1	91.10	91.00	0	4,913	0.00%
2020/11/26	2	90.40	50	90.91	91.10	-48	4,953	-0.97%
2020/11/25	0	0.00	25	90.70	90.00	-25	5,031	-0.50%
2020/11/24	1	91.60	1	92.20	91.20	0	4,990	0.00%
2020/11/23	2	91.40	1	91.00	91.10	1	4,959	0.02%
2020/11/20	0	0.00	3	90.50	90.40	-3	4,909	-0.06%
2020/11/18	0	0.00	3	91.00	91.00	-3	4,886	-0.06%
2020/11/16	25	92.15	4	92.23	91.70	21	4,978	0.42%
2020/11/13	0	0.00	0.1	89.80	89.80	-0.1	4,991	0.00%
2020/11/11	3	90.40	2	90.30	90.70	1	5,019	0.02%
2020/11/10	0	0.00	126.2	88.51	88.80	-126.2	4,966	-2.54%	大賣/鉅額交易
2020/11/09	110	87.05	7.1	86.92	87.00	102.9	4,910	2.10%	大買/鉅額交易
2020/11/06	60	86.10	0	0.00	86.00	60	4,974	1.21%
2020/11/04	0.1	85.96	0	0.00	85.60	0.1	5,170	0.00%
2020/11/03	0	0.00	1	85.40	85.40	-1	5,243	-0.02%
2020/10/30	5	84.10	5.3	84.79	84.40	-0.3	5,342	-0.01%
2020/10/29	3	84.23	0	0.00	84.50	3	5,349	0.06%
2020/10/27	0	0.00	1	86.30	87.00	-1	5,367	-0.02%
2020/10/26	35	87.28	17	86.64	86.10	18	5,473	0.33%
2020/10/23	13	87.82	20	87.14	88.00	-7	5,426	-0.13%
2020/10/22	7	82.74	0	0.00	82.50	7	5,286	0.13%
2020/10/21	7	83.66	3	83.83	83.00	4	5,271	0.08%
2020/10/20	13	86.42	0	0.00	85.60	13	5,233	0.25%
2020/10/16	0	0.00	2	87.60	88.00	-2	5,478	-0.04%
2020/10/15	7	88.61	0	0.00	88.00	7	5,563	0.13%
2020/10/14	0	0.00	1	88.90	89.40	-1	5,583	-0.02%
2020/10/13	0	0.00	30	88.86	88.80	-30	5,560	-0.54%
2020/10/12	31	88.51	1	88.50	89.00	30	5,595	0.54%
2020/10/08	1	87.10	0	0.00	87.10	1	5,636	0.02%
2020/10/07	0.2	87.10	1	87.40	87.00	-0.9	5,684	-0.01%
2020/10/06	0	0.00	1	87.30	87.30	-1	5,700	-0.02%
2020/10/05	0.5	86.80	0	0.00	86.00	0.5	5,738	0.01%
2020/09/30	2	86.20	2	86.75	86.30	0	5,805	0.00%
2020/09/29	1	85.40	1	86.40	85.40	0	5,895	0.00%
2020/09/28	0	0.00	5	85.80	85.30	-5	6,017	-0.08%
2020/09/25	5	84.80	3	83.90	83.80	2	6,022	0.03%
2020/09/24	6	85.25	6	86.10	85.00	0	6,057	0.00%
2020/09/23	4	87.30	3	86.40	86.30	1	6,115	0.02%
2020/09/22	6	88.37	1	88.70	88.10	5	6,153	0.08%
2020/09/21	0	0.00	8	89.70	89.30	-8	6,254	-0.13%
2020/09/18	11	89.10	3	88.80	89.50	8	6,305	0.13%
2020/09/17	0	0.00	8	90.14	90.20	-8	6,231	-0.13%
2020/09/16	1	90.20	1	90.40	90.20	0	6,237	0.00%
2020/09/15	3	88.50	3	89.10	89.70	0	6,242	0.00%
2020/09/11	1	88.70	5	88.60	89.00	-4	6,228	-0.06%
2020/09/09	7	86.44	7	87.44	87.50	0	6,209	0.00%
2020/09/07	0	0.00	5	88.40	87.60	-5	6,166	-0.08%
2020/09/04	5	86.12	4	86.43	86.60	1	6,187	0.02%
2020/09/03	8	87.63	3	88.40	87.70	5	6,149	0.08%
2020/09/02	6	88.25	0	0.00	87.00	6	6,144	0.10%
2020/09/01	3	85.20	13	88.58	89.00	-10	6,177	-0.16%
2020/08/25	0	0.00	2	89.30	88.80	-2	6,097	-0.03%
2020/08/24	0	0.00	4	88.38	88.50	-4	6,200	-0.06%
2020/08/21	5	85.40	6	86.60	87.00	-1	6,231	-0.02%
2020/08/20	4	85.90	2	85.70	85.20	2	6,166	0.03%
2020/08/19	11	89.62	0	0.00	89.10	11	6,098	0.18%
2020/08/18	12	92.14	3	92.10	92.00	9	6,036	0.15%
2020/08/17	6	93.08	27	93.00	92.70	-21	6,051	-0.35%
2020/08/14	3	91.40	3	91.60	91.30	0	6,061	0.00%
2020/08/13	15	92.06	3	92.80	91.20	12	6,044	0.20%
2020/08/12	1	91.80	0	0.00	91.80	1	6,072	0.02%
2020/08/11	0	0.00	10	92.70	93.20	-10	6,089	-0.16%
2020/08/10	5	94.36	1.1	94.22	94.10	3.9	6,044	0.06%
2020/08/07	4	97.05	5	97.66	96.70	-1	6,012	-0.02%
2020/08/06	12	97.98	0	0.00	96.60	12	5,967	0.20%
2020/08/05	0	0.00	2	97.40	97.10	-2	5,934	-0.03%
2020/08/04	4	97.15	0	0.00	97.00	4	5,969	0.07%
2020/08/03	1	97.30	0	0.00	97.30	1	6,026	0.02%
2020/07/31	2	98.20	0	0.00	98.20	2	6,090	0.03%
2020/07/30	3	100.00	0	0.00	98.60	3	6,128	0.05%
2020/07/29	3	103.50	4	103.50	103.50	-1	6,065	-0.02%
2020/07/28	14	103.71	2	103.00	103.00	12	6,045	0.20%
2020/07/27	2	103.00	0	0.00	103.00	2	5,973	0.03%
2020/07/24	7	104.93	1.2	104.57	104.50	5.9	5,946	0.10%
2020/07/23	10	106.25	0	0.00	107.00	10	5,906	0.17%
2020/07/22	6	107.25	3	107.67	106.00	3	5,851	0.05%
2020/07/21	0	0.00	1	113.50	112.50	-1	5,679	-0.02%
2020/07/20	0	0.00	5	111.50	111.50	-5	5,749	-0.09%
2020/07/16	6	110.33	1	110.00	111.00	5	6,084	0.08%
2020/07/15	6	112.50	2	112.25	110.50	4	6,059	0.07%
2020/07/14	4	112.25	4	112.75	113.00	0	6,015	0.00%
2020/07/13	1	111.50	1	112.00	113.50	0	6,018	0.00%
2020/07/10	2	111.50	27	111.72	112.00	-25	6,059	-0.41%
2020/07/09	3	111.50	2	112.25	112.00	1	6,048	0.02%
2020/07/08	7	110.50	3	111.00	110.50	4	5,995	0.07%
2020/07/07	11	113.73	6	114.00	112.00	5	5,946	0.08%
2020/07/02	1	113.50	6	111.00	113.50	-5	5,850	-0.09%
2020/07/01	5	109.20	1	109.50	109.50	4	5,805	0.07%
2020/06/30	20	106.05	7	103.86	107.00	13	5,786	0.22%
2020/06/29	6	101.92	11	101.23	100.50	-5	5,734	-0.09%
2020/06/24	2	102.00	0	0.00	103.00	2	5,715	0.03%
2020/06/23	0	0.00	37	103.38	104.00	-37	5,765	-0.64%
2020/06/18	5	101.70	2	103.25	103.00	3	5,865	0.05%
2020/06/17	26	102.50	0	0.00	102.00	26	5,900	0.44%
2020/06/15	13	99.49	14	99.54	98.60	-1	6,236	-0.02%
2020/06/12	11	99.10	3	97.50	99.20	8	6,328	0.13%
2020/06/11	2	100.50	0	0.00	99.40	2	6,411	0.03%
2020/06/10	0	0.00	11	103.45	102.50	-11	6,425	-0.17%
2020/06/08	0	0.00	8	103.31	104.50	-8	6,554	-0.12%
2020/06/04	0	0.00	1	102.00	102.00	-1	6,523	-0.02%
2020/06/03	1	103.00	5	102.70	102.50	-4	6,521	-0.06%
2020/06/02	12.3	101.78	0	0.00	101.50	12.3	6,456	0.19%
2020/06/01	0	0.00	19	100.50	100.50	-19	6,435	-0.30%
2020/05/29	24	97.77	8	97.80	97.00	16	6,421	0.25%
2020/05/26	1	98.60	0	0.00	98.50	1	6,354	0.02%
2020/05/25	0	0.00	6	98.80	98.60	-6	6,390	-0.09%
2020/05/22	0	0.00	2	98.30	97.00	-2	6,446	-0.03%
2020/05/21	15	98.89	0.3	98.80	98.70	14.7	6,432	0.23%
2020/05/20	7	99.03	0	0.00	98.80	7	6,377	0.11%
2020/05/19	1	100.00	0	0.00	99.20	1	6,393	0.02%
2020/05/15	3	102.00	10	101.00	102.50	-7	6,329	-0.11%
2020/05/13	0	0.00	1	106.50	107.50	-1	6,306	-0.02%
2020/05/12	1	104.50	0	0.00	104.00	1	6,333	0.02%
2020/05/11	1	103.50	0	0.00	103.50	1	6,454	0.02%
2020/05/08	0	0.00	4	104.38	106.00	-4	6,398	-0.06%
2020/05/07	1	101.50	0	0.00	101.00	1	6,303	0.02%
2020/05/06	1	102.50	7	101.86	103.00	-6	6,247	-0.10%
2020/05/05	5	98.60	2	99.40	99.50	3	6,182	0.05%
2020/04/30	27	99.59	21	100.98	101.00	6	6,127	0.10%
2020/04/29	1	98.00	5	98.10	98.30	-4	6,098	-0.07%
2020/04/28	2	99.20	2	97.10	97.20	0	6,130	0.00%
2020/04/27	8	100.14	2	101.75	99.60	6	6,157	0.10%
2020/04/24	9	99.79	0	0.00	98.70	9	6,119	0.15%
2020/04/23	2	100.50	4	98.48	99.80	-2	6,069	-0.03%
2020/04/22	4	95.83	7	94.50	95.90	-3	6,037	-0.05%
2020/04/21	5	100.52	6	102.92	97.50	-1	6,408	-0.02%
2020/04/20	4	100.00	0	0.00	100.00	4	6,196	0.06%
2020/04/16	1	92.20	1	94.80	94.20	0	6,108	0.00%
2020/04/13	0.3	91.50	0	0.00	91.10	0.3	6,142	0.01%
2020/04/09	0	0.00	1	91.00	92.50	-1	6,107	-0.02%
2020/04/06	0	0.00	3	88.20	89.70	-3	5,973	-0.05%
2020/04/01	1	84.60	0	0.00	84.90	1	5,885	0.02%
2020/03/31	0	0.00	3	86.50	85.90	-3	5,811	-0.05%
2020/03/30	0	0.00	8	83.20	83.90	-8	5,718	-0.14%
2020/03/27	5	85.98	0	0.00	83.60	5	5,741	0.09%
2020/03/25	6	81.00	0	0.00	80.40	6	5,729	0.10%
2020/03/24	2	74.80	0	0.00	75.20	2	5,627	0.04%
2020/03/23	1	72.90	2	72.30	71.00	-1	5,566	-0.02%
2020/03/20	2	71.30	0	0.00	70.60	2	5,584	0.04%
2020/03/18	0	0.00	0.3	76.00	76.00	-0.3	5,436	0.00%
2020/03/17	7	80.10	7	80.10	79.70	0	5,418	0.00%
2020/03/12	1	92.90	1	92.00	91.20	0	5,259	0.00%
2020/03/03	0	0.00	7	104.00	103.50	-7	5,022	-0.14%
2020/02/27	0	0.00	2	103.25	102.00	-2	4,983	-0.04%
2020/02/25	6	110.83	0	0.00	109.00	6	4,994	0.12%
2020/02/18	1	113.00	2	112.50	113.00	-1	4,941	-0.02%
2020/02/17	1	115.00	0	0.00	115.00	1	4,913	0.02%
2020/02/14	0	0.00	2	116.25	116.50	-2	4,896	-0.04%
2020/02/13	0	0.00	12	113.58	113.50	-12	4,831	-0.25%
2020/02/12	6	113.50	7	112.86	114.50	-1	4,778	-0.02%
2020/02/11	10	110.50	3	109.50	109.50	7	4,630	0.15%
2020/02/07	0	0.00	3	111.33	110.50	-3	4,640	-0.06%
2020/02/06	0	0.00	2	110.50	110.50	-2	4,709	-0.04%
2020/02/05	0	0.00	4	110.50	110.00	-4	4,727	-0.08%
2020/02/04	2	105.00	0	0.00	108.50	2	4,676	0.04%
2020/02/03	0	0.00	1	105.00	107.00	-1	4,674	-0.02%
2020/01/31	2	108.00	0	0.00	108.00	2	4,702	0.04%
2020/01/30	1	108.50	20	108.83	109.00	-19	4,649	-0.41%
2020/01/20	7.3	111.78	5	112.00	111.50	2.3	4,565	0.05%
2020/01/17	2	111.50	0	0.00	110.50	2	4,609	0.04%
2020/01/16	3	112.00	1	111.50	112.00	2	4,728	0.04%
2020/01/15	22	112.34	3	112.33	114.50	19	4,861	0.39%
2020/01/14	0	0.00	1	104.00	104.50	-1	4,343	-0.02%
2020/01/10	1	100.00	1	100.50	99.70	0	4,283	0.00%
2020/01/09	2	102.00	2	102.50	102.50	0	4,261	0.00%
2020/01/08	1	97.20	1	97.40	96.90	0	4,164	0.00%
2020/01/06	0	0.00	0	97.20	97.20	0	4,153	0.00%
2020/01/03	0	0.00	0.5	99.00	98.80	-0.5	4,204	-0.01%
2019/12/27	2	101.50	1	101.00	101.00	1	4,378	0.02%
2019/12/25	1	103.50	1	103.00	102.00	0	4,416	0.00%
2019/12/24	0	0.00	2	101.00	102.00	-2	4,456	-0.04%
2019/12/23	1	102.00	1	103.00	100.50	0	4,427	0.00%
2019/12/18	2	105.00	0	0.00	105.00	2	4,336	0.05%
2019/12/17	0	0.00	4	106.75	105.00	-4	4,337	-0.09%
2019/12/16	8	105.06	10	103.60	105.00	-2	4,305	-0.05%
2019/12/13	7	100.86	0	0.00	100.50	7	4,288	0.16%
2019/12/12	15	99.61	23	99.56	99.80	-8	4,202	-0.19%
2019/12/11	0	0.00	1	98.00	98.10	-1	4,137	-0.02%
2019/12/10	0	0.00	2	96.80	96.50	-2	4,109	-0.05%
2019/12/09	2	95.60	0	0.00	94.50	2	4,106	0.05%
2019/12/06	1	96.00	1	97.50	96.60	0	4,173	0.00%
2019/12/05	0	0.00	27	96.40	96.30	-27	4,234	-0.64%
2019/12/04	25	94.02	0	0.00	93.90	25	4,351	0.57%
2019/12/02	0	0.00	5	92.00	93.40	-5	4,383	-0.11%
2019/11/29	2	95.60	0	0.00	94.10	2	4,389	0.05%
2019/11/28	1	96.80	0	0.00	96.80	1	4,379	0.02%
2019/11/27	0	0.00	1	96.80	96.90	-1	4,439	-0.02%
2019/11/26	1	96.80	0	0.00	96.50	1	4,425	0.02%
2019/11/25	11	97.44	0	0.00	96.70	11	4,382	0.25%
2019/11/22	16	99.08	3	99.67	97.50	13	4,401	0.30%
2019/11/20	1	95.80	1	97.30	97.00	0	4,230	0.00%
2019/11/18	2	96.05	15	96.20	96.80	-13	4,191	-0.31%
2019/11/06	1	96.10	0	0.00	94.70	1	4,092	0.02%
2019/11/05	1	97.00	3	98.23	97.40	-2	4,063	-0.05%
2019/11/04	0	0.00	1	97.00	97.50	-1	3,995	-0.03%
2019/11/01	1	94.50	0	0.00	95.00	1	3,946	0.03%
2019/10/30	1	95.10	1	96.30	95.00	0	4,033	0.00%
2019/10/28	1	94.70	0	0.00	94.50	1	4,030	0.02%
2019/10/24	3	95.13	0	0.00	95.40	3	3,989	0.08%
2019/10/23	16	94.82	34	95.39	95.50	-18	3,932	-0.46%
2019/10/22	0	0.00	1	87.50	87.90	-1	3,893	-0.03%
2019/10/18	1	87.20	0	0.00	87.40	1	3,875	0.03%
2019/10/16	0	0.00	226	87.86	88.00	-226	3,806	-5.94%	大賣/鉅額交易
2019/10/08	226	88.16	0	0.00	88.00	226	3,698	6.11%	大買/鉅額交易
2019/10/03	1	85.80	226	86.06	85.60	-225	3,617	-6.22%	大賣/鉅額交易
2019/09/25	0	0.00	1	87.50	87.80	-1	3,433	-0.03%
2019/09/24	0	0.00	1	87.40	87.50	-1	3,424	-0.03%
2019/09/20	1	86.40	0	0.00	85.90	1	3,396	0.03%
2019/09/18	1	85.40	0	0.00	84.70	1	3,311	0.03%
2019/09/12	1	84.20	0	0.00	84.50	1	3,182	0.03%
2019/09/10	0	0.00	1	83.90	84.20	-1	3,131	-0.03%
2019/09/09	1.5	82.66	4	82.78	83.20	-2.5	3,035	-0.08%
2019/09/06	1	81.40	3	81.03	81.50	-2	2,953	-0.07%
2019/09/02	0	0.00	2	76.00	76.30	-2	2,690	-0.07%
2019/08/30	36	74.70	0	0.00	75.10	36	2,691	1.34%
2019/08/28	0	0.00	1	73.30	73.80	-1	2,660	-0.04%
2019/08/27	190	73.71	0	0.00	73.60	190	2,676	7.10%	大買/鉅額交易
2019/08/21	3	74.80	0	0.00	74.00	3	2,667	0.11%
2019/08/20	0	0.00	5	74.30	74.40	-5	2,660	-0.19%
2019/08/15	5	72.30	0	0.00	71.90	5	2,666	0.19%
2019/08/08	0	0.00	6.5	74.52	74.40	-6.5	2,679	-0.24%
2019/08/06	6	74.00	0	0.00	74.60	6	2,660	0.23%
2019/08/05	2	77.00	7	76.37	76.30	-5	2,641	-0.19%
2019/08/02	0	0.00	1	77.70	77.50	-1	2,639	-0.04%
2019/08/01	2	80.10	0	0.00	79.60	2	2,602	0.08%
2019/07/31	6	84.85	0	0.00	85.60	6	2,519	0.24%
2019/07/29	1	87.20	1	86.40	85.80	0	2,432	0.00%
2019/07/25	2	87.25	2	87.00	87.00	0	2,353	0.00%
2019/07/24	1	86.20	15	85.87	87.20	-14	2,289	-0.61%
2019/07/17	2	79.40	6	79.50	79.40	-4	2,285	-0.18%
2019/07/16	6	80.60	0	0.00	80.50	6	2,311	0.26%
2019/07/11	5	79.70	8	78.60	78.60	-3	2,341	-0.13%
2019/07/10	8	79.10	0	0.00	79.20	8	2,334	0.34%
2019/07/04	1	77.60	0	0.00	77.90	1	2,489	0.04%
2019/07/01	2	77.40	0	0.00	77.80	2	2,555	0.08%
2019/06/20	0	0.00	2	76.50	76.90	-2	2,791	-0.07%
2019/06/14	0	0.00	190	74.55	74.00	-190	2,866	-6.63%	大賣/鉅額交易
2019/06/05	50	75.60	0	0.00	74.70	50	3,018	1.66%
2019/06/04	20	75.10	0	0.00	74.60	20	3,029	0.66%
2019/05/30	20	72.80	0	0.00	72.40	20	3,046	0.66%
2019/05/29	50	72.50	0	0.00	71.80	50	3,064	1.63%
2019/05/10	0	0.00	1	75.60	76.00	-1	3,530	-0.03%
2019/05/09	0	0.00	3	76.83	76.50	-3	3,539	-0.08%
2019/05/07	0	0.00	50	76.70	77.30	-50	3,557	-1.41%
2019/05/03	0	0.00	10	76.70	77.60	-10	3,555	-0.28%
2019/04/30	0.3	68.40	110	75.24	77.00	-109.7	3,525	-3.11%	大賣/鉅額交易
2019/04/29	0.3	76.00	4	75.75	76.00	-3.7	3,505	-0.11%
2019/04/26	0	0.00	4	76.10	76.00	-4	3,504	-0.11%
2019/04/25	0	0.00	3	75.00	75.60	-3	3,494	-0.09%
2019/04/24	5	74.42	0	0.00	74.20	5	3,478	0.14%
2019/04/23	2	74.70	0	0.00	75.00	2	3,425	0.06%
2019/04/19	10	75.20	0	0.00	74.80	10	3,381	0.30%
2019/04/18	0	0.00	2	75.50	74.40	-2	3,377	-0.06%
2019/04/15	0	0.00	0.3	74.10	74.10	-0.3	3,340	-0.01%
2019/04/12	80	74.08	0	0.00	73.90	80	3,339	2.40%
2019/04/11	2	73.80	2	74.00	74.00	0	3,281	0.00%
2019/04/10	2	74.60	0	0.00	75.00	2	3,213	0.06%
2019/04/03	0	0.00	4	75.10	76.00	-4	3,104	-0.13%
2019/04/02	4.3	75.29	4	75.10	75.20	0.3	3,071	0.01%
2019/04/01	130	74.07	0	0.00	75.10	130	3,013	4.31%	大買/鉅額交易
2019/03/26	3	72.30	3	72.10	72.10	0	2,828	0.00%
2019/03/22	0	0.00	118	72.78	73.10	-118	2,854	-4.13%	大賣/鉅額交易
2019/03/11	0	0.00	0.3	70.10	70.00	-0.3	2,762	-0.01%
2019/03/05	1	71.30	0	0.00	71.40	1	2,849	0.04%
2019/02/27	0	0.00	1	71.40	71.60	-1	2,855	-0.04%
2019/02/20	3	71.30	3	71.37	71.90	0	2,679	0.00%
2019/02/19	3	71.13	0	0.00	71.10	3	2,642	0.11%
2019/02/18	0	0.00	3	70.13	70.00	-3	2,609	-0.11%
2019/02/15	0	0.00	3	70.53	70.00	-3	2,571	-0.12%
2019/02/14	3	69.67	1	70.70	69.50	2	2,543	0.08%
2019/02/13	50	67.90	0	0.00	68.60	50	2,488	2.01%
2019/02/12	2	67.65	0	0.00	67.90	2	2,451	0.08%
2019/02/11	3	68.03	0	0.00	67.70	3	2,410	0.12%
2019/01/30	1	70.90	0	0.00	70.70	1	2,314	0.04%
2019/01/28	0.3	71.50	0	0.00	71.60	0.3	2,299	0.01%
2019/01/25	1	70.10	1	69.70	70.20	0	2,288	0.00%
2019/01/17	0	0.00	1	68.30	68.90	-1	2,523	-0.04%
2019/01/16	1	69.10	1	68.60	69.00	0	2,565	0.00%
2019/01/14	1	66.80	0	0.00	66.80	1	2,553	0.04%
2018/12/21	0.1	66.00	0	0.00	65.90	0.1	2,889	0.00%
2018/12/20	1	65.50	83	65.65	65.50	-82	2,865	-2.86%
2018/12/18	1	65.50	0	0.00	65.60	1	2,841	0.04%
2018/12/14	1	68.00	0	0.00	67.70	1	2,822	0.04%
2018/12/11	0	0.00	0.1	69.40	68.90	-0.1	2,688	-0.01%
2018/12/07	1	71.10	1	70.80	70.60	0	2,673	0.00%
2018/12/03	64	75.23	1	74.80	75.30	63	2,623	2.40%
2018/11/30	0.1	72.80	0	0.00	72.30	0.1	2,592	0.01%
2018/11/29	1	73.60	0	0.00	72.50	1	2,547	0.04%
2018/11/27	64	72.61	2	72.20	72.80	62	2,475	2.50%
2018/11/21	0	0.00	1	69.20	69.40	-1	2,508	-0.04%
2018/11/16	23	70.53	10	70.20	69.50	13	2,522	0.52%
2018/11/15	10	69.30	40	69.40	69.90	-30	2,505	-1.20%
2018/11/12	0	0.00	10	70.70	69.90	-10	2,476	-0.40%
2018/11/08	0	0.00	137	68.79	68.10	-137	2,450	-5.59%	大賣/鉅額交易
2018/11/06	0	0.00	1	68.20	67.10	-1	2,419	-0.04%
2018/11/05	1	68.50	2	68.80	68.80	-1	2,384	-0.04%
2018/11/02	80	68.55	0	0.00	69.20	80	2,373	3.37%
2018/11/01	1	68.20	0	0.00	67.50	1	2,352	0.04%
2018/10/31	108	64.85	0	0.00	67.60	108	2,315	4.66%	大買/鉅額交易
2018/10/29	0	0.00	2	65.20	65.60	-2	2,181	-0.09%
2018/10/26	14	66.49	2	67.70	66.40	12	2,139	0.56%
2018/10/25	4	67.48	1	68.20	67.90	3	2,109	0.14%
2018/10/24	1	70.91	0	0.00	71.20	1	2,052	0.05%
2018/10/12	4	68.65	0	0.00	69.60	4	2,230	0.18%
2018/10/11	2	68.85	0	0.00	69.40	2	2,163	0.09%
2018/10/08	2	77.70	0	0.00	77.60	2	2,036	0.10%
2018/10/04	1	81.50	0	0.00	81.00	1	2,004	0.05%
2018/09/26	7	84.16	0	0.00	83.70	7	2,125	0.33%
2018/09/21	0	0.00	2	84.20	82.90	-2	2,115	-0.09%
2018/09/18	0	0.00	0.1	85.40	85.40	-0.1	2,140	-0.01%
2018/09/14	0	0.00	0.1	85.50	85.80	-0.1	2,176	-0.01%
2018/09/11	0	0.00	3	85.00	85.30	-3	2,292	-0.13%
2018/09/10	1	85.00	0	0.00	84.50	1	2,318	0.04%
2018/09/06	0	86.80	0	0.00	86.90	0	2,346	0.00%
2018/08/31	0	0.00	15	90.00	91.10	-15	2,326	-0.64%
2018/08/30	2	90.30	0	0.00	89.90	2	2,282	0.09%
2018/08/29	0	0.00	1	89.00	89.00	-1	2,280	-0.04%
2018/08/24	1	86.20	0	0.00	86.40	1	2,349	0.04%
2018/08/23	0	0.00	1	87.60	87.60	-1	2,379	-0.04%
2018/08/10	0	0.00	1	87.30	87.10	-1	2,439	-0.04%
2018/08/09	10	86.95	0	0.00	86.70	10	2,449	0.41%
2018/08/01	1	87.30	0	0.00	87.60	1	2,501	0.04%
2018/07/27	4	89.98	0	0.00	90.50	4	2,449	0.16%
2018/07/26	0.2	90.20	1	91.30	90.00	-0.8	2,432	-0.03%
2018/07/25	2	90.95	0	0.00	90.00	2	2,377	0.08%
2018/07/02	1	87.50	0	0.00	87.00	1	2,337	0.04%
2018/06/22	3	86.30	3.1	86.84	87.70	-0.1	2,260	0.00%
2018/06/20	1	89.10	0	0.00	89.60	1	2,160	0.05%
2018/06/13	0	0.00	0.1	90.70	90.60	-0.1	2,115	-0.01%
2018/06/06	0	0.00	1	92.20	93.00	-1	2,230	-0.04%
2018/06/05	1	90.50	5	91.50	90.40	-4	2,198	-0.18%
2018/06/04	5	92.60	0	0.00	92.60	5	2,138	0.23%
2018/06/01	0	0.00	1	92.10	91.90	-1	2,114	-0.05%
2018/05/31	0	0.00	1	90.00	89.40	-1	2,105	-0.05%
2018/05/29	0	0.00	3	91.60	91.20	-3	2,071	-0.14%
2018/05/21	0	0.00	1	88.40	88.30	-1	2,232	-0.04%
2018/05/14	0	0.00	2	88.60	88.60	-2	2,368	-0.08%
2018/05/08	2	87.00	0	0.00	86.40	2	2,628	0.08%
2018/05/04	5	85.10	0	0.00	86.10	5	2,701	0.19%
2018/04/30	0	0.00	5	86.30	85.40	-5	2,739	-0.18%
2018/04/25	7	88.99	4	88.85	88.90	3	2,678	0.11%
2018/04/23	0	0.00	1	91.60	92.00	-1	2,642	-0.04%
2018/04/20	3	94.37	1	93.60	93.20	2	2,685	0.07%
2018/04/19	1	96.20	1	96.10	96.10	0	2,691	0.00%
2018/04/18	1	94.90	0	0.00	94.80	1	2,750	0.04%
2018/04/17	0	0.00	1	94.30	94.80	-1	2,759	-0.04%
2018/04/13	3	94.47	2	95.10	94.80	1	2,821	0.04%
2018/04/12	0	0.00	1	95.50	95.10	-1	2,825	-0.04%
2018/04/11	0.2	95.00	1	94.70	95.00	-0.8	2,825	-0.03%
2018/04/10	1	94.30	5	93.30	94.00	-4	2,798	-0.14%
2018/03/27	0	0.00	9	92.68	92.60	-9	2,724	-0.33%
2018/03/22	1	92.10	0	0.00	92.00	1	2,721	0.04%
2018/03/21	1	93.60	0	0.00	92.80	1	2,732	0.04%
2018/03/13	0	0.00	12	92.50	94.90	-12	2,694	-0.45%
2018/03/09	6	91.73	0	0.00	91.50	6	2,663	0.23%
2018/03/07	6	90.15	0	0.00	90.10	6	2,721	0.22%
2018/02/27	5	91.26	0	0.00	90.60	5	2,728	0.18%
2018/02/12	0	0.00	1	89.40	89.00	-1	2,630	-0.04%
2018/02/09	1	87.50	0	0.00	89.20	1	2,631	0.04%
2018/02/08	0	0.00	1	91.70	91.60	-1	2,598	-0.04%
2018/02/07	1	93.00	1	92.20	92.80	0	2,573	0.00%
2018/02/06	2	90.30	1	89.80	91.00	1	2,556	0.04%
2018/02/05	1	93.60	1	93.70	93.50	0	2,495	0.00%
2018/02/02	12	95.54	0	0.00	95.20	12	2,477	0.48%
2018/02/01	5	97.30	3	96.40	97.00	2	2,465	0.08%
2018/01/31	1	94.80	0	0.00	94.80	1	2,358	0.04%
2018/01/25	0	0.00	3	91.00	91.00	-3	2,114	-0.14%
2018/01/24	1	89.60	0	0.00	89.70	1	2,099	0.05%
2018/01/09	0	0.00	2	91.90	91.90	-2	2,075	-0.10%