力致 (3483)-兆豐-大安券商分點個股進出

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
359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

力致 (3483)籌碼相關－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/05/20	1	173.00	2	177.50	174.00	-1	3,948	-0.03%
2024/05/15	0	166.00	20	163.00	162.00	-20	3,779	-0.53%
2024/05/14	1	161.50	1	164.50	163.00	0	3,969	0.00%
2024/05/13	0	0.00	10	166.50	164.00	-10	4,260	-0.23%
2024/05/10	1	161.00	1	163.00	163.00	0	4,394	0.00%
2024/05/06	2	163.00	0	0.00	158.00	2	4,500	0.04%
2024/05/03	1	161.00	0	0.00	160.50	1	4,519	0.02%
2024/05/02	0	164.00	0.1	167.00	163.00	-0.1	4,535	0.00%
2024/04/30	0	0.00	31	158.55	166.50	-31	4,657	-0.67%
2024/04/29	10	159.50	0.2	160.00	160.00	9.8	4,554	0.22%
2024/04/26	21	153.98	0	0.00	154.00	21	4,509	0.47%
2024/04/18	1	137.50	3	134.67	138.50	-2	4,510	-0.04%
2024/04/15	0	0.00	10	146.00	144.50	-10	4,502	-0.22%
2024/04/09	1	149.00	0	0.00	149.00	1	4,649	0.02%
2024/04/08	2	150.25	0	0.00	150.00	2	4,695	0.04%
2024/04/03	0	0.00	10	152.00	152.50	-10	4,757	-0.21%
2024/04/02	0.1	152.00	10	151.50	150.00	-9.9	4,921	-0.20%
2024/04/01	10	154.00	0	0.00	153.00	10	5,034	0.20%
2024/03/29	50.1	156.30	0	0.00	153.00	50.1	5,043	0.99%
2024/03/28	0	0.00	1	155.00	153.00	-1	5,038	-0.02%
2024/03/27	1	158.00	1	156.50	158.00	0	5,105	0.00%
2024/03/26	5	160.10	5	158.40	157.50	0	5,105	0.00%
2024/03/25	1	161.50	1	161.00	161.00	0	5,076	0.00%
2024/03/22	0	0.00	1	155.50	155.50	-1	5,064	-0.02%
2024/03/21	1	152.50	0	0.00	153.00	1	5,037	0.02%
2024/03/19	0	148.50	0	0.00	147.50	0	5,005	0.00%
2024/03/18	0	0.00	3	146.83	147.00	-3	4,999	-0.06%
2024/03/14	0	144.50	0	0.00	145.00	0	5,034	0.00%
2024/03/12	0	158.50	0	0.00	158.50	0	4,989	0.00%
2024/03/08	0	0.00	14	161.00	157.50	-14	4,947	-0.28%
2024/03/07	0	0.00	2	165.00	164.00	-2	4,979	-0.04%
2024/03/06	2	177.50	5	179.00	168.00	-3	4,946	-0.06%
2024/03/04	0	0.00	1	170.00	169.00	-1	4,744	-0.02%
2024/02/29	0	0.00	2	172.00	171.50	-2	4,729	-0.04%
2024/02/27	2	167.25	3	167.33	167.00	-1	4,754	-0.02%
2024/02/26	1	165.04	10	164.50	164.50	-9	5,015	-0.18%
2024/02/23	0	0.00	30	171.50	165.00	-30	5,335	-0.56%
2024/02/22	2	172.00	51	170.91	170.00	-49	5,731	-0.85%
2024/02/21	11	170.50	57	170.64	169.50	-46	5,855	-0.79%
2024/02/19	2	173.25	1	173.00	170.50	1	5,869	0.02%
2024/02/16	16	181.34	21	176.81	176.00	-5	5,848	-0.09%
2024/02/15	2	173.25	7.5	178.70	182.50	-5.5	5,754	-0.10%
2024/02/05	4	166.00	44	176.00	166.00	-40	5,645	-0.71%
2024/01/31	0	0.00	1	164.00	163.00	-1	5,470	-0.02%
2024/01/30	2	166.75	4	164.50	165.00	-2	5,479	-0.04%
2024/01/25	3	164.00	3	162.50	162.50	0	5,474	0.00%
2024/01/24	2	168.50	2	167.75	165.00	0	5,440	0.00%
2024/01/23	3	164.00	0	0.00	161.50	3	5,266	0.06%
2024/01/09	0	0.00	2	153.00	153.00	-2	5,493	-0.04%
2024/01/02	1	162.50	3	162.33	162.00	-2	6,414	-0.03%
2023/12/29	5	159.60	1	159.00	162.50	4	6,419	0.06%
2023/12/28	12	163.50	12	162.08	160.50	0	6,370	0.00%
2023/12/27	1	155.00	0	0.00	159.00	1	6,234	0.02%
2023/12/22	10	154.60	12	154.25	152.00	-2	6,234	-0.03%
2023/12/21	0	0.00	9	151.06	151.00	-9	6,247	-0.14%
2023/12/18	0	0.00	1	148.00	149.50	-1	6,320	-0.02%
2023/12/15	1	150.50	0	0.00	149.00	1	6,331	0.02%
2023/12/14	21	149.60	0	0.00	151.50	21	6,347	0.33%
2023/12/08	0	0.00	2	154.50	155.00	-2	6,413	-0.03%
2023/12/07	3	151.33	0	0.00	152.50	3	6,428	0.05%
2023/12/05	1	158.50	1	158.50	158.00	0	6,813	0.00%
2023/12/04	0	0.00	1	162.50	158.50	-1	6,836	-0.01%
2023/12/01	3	164.17	0	0.00	165.50	3	6,804	0.04%
2023/11/29	10	161.00	0	0.00	161.00	10	6,901	0.14%
2023/11/28	2	161.00	1	162.50	162.50	1	6,876	0.01%
2023/11/27	16	158.94	0	0.00	158.50	16	6,860	0.23%
2023/11/24	1	161.00	9	160.11	159.00	-8	6,864	-0.12%
2023/11/23	20	167.73	8	165.75	162.50	12	6,816	0.18%
2023/11/22	11	172.45	6	170.25	176.00	5	6,667	0.07%
2023/11/21	12	161.25	6	162.00	167.00	6	6,469	0.09%
2023/11/20	1	150.50	5.3	150.50	155.00	-4.3	6,280	-0.07%
2023/11/17	4.3	148.35	0	0.00	146.50	4.3	6,331	0.07%
2023/11/16	2	146.50	5	147.50	146.00	-3	6,503	-0.05%
2023/11/15	21	147.00	0	0.00	145.00	21	6,902	0.30%
2023/11/14	32	145.72	0	0.00	145.00	32	7,084	0.45%
2023/11/10	54	144.34	1	143.00	143.00	53	7,681	0.69%
2023/11/09	7	153.71	1	155.00	151.50	6	7,907	0.08%
2023/11/08	1	149.00	0	0.00	150.00	1	8,067	0.01%
2023/11/06	0	0.00	2	147.50	146.00	-2	9,352	-0.02%
2023/11/02	0	0.00	7	143.07	146.00	-7	9,627	-0.07%
2023/10/31	2	136.00	0	0.00	132.00	2	9,595	0.02%
2023/10/30	0	0.00	2	140.25	141.00	-2	9,587	-0.02%
2023/10/24	2	134.25	0	0.00	138.00	2	9,593	0.02%
2023/10/23	2	142.00	0	0.00	137.50	2	9,575	0.02%
2023/10/20	1	142.00	0	0.00	143.50	1	9,546	0.01%
2023/10/19	3	143.33	0	0.00	145.50	3	9,627	0.03%
2023/10/18	1	146.00	4	146.50	147.00	-3	9,612	-0.03%
2023/10/17	25	148.92	18	148.06	148.50	7	9,610	0.07%
2023/10/16	4	154.50	0	0.00	153.50	4	9,779	0.04%
2023/10/13	16	153.25	6	154.92	153.00	10	10,092	0.10%
2023/10/12	9	151.83	15	149.63	154.00	-6	9,938	-0.06%
2023/10/11	4	145.75	2	145.00	144.00	2	9,730	0.02%
2023/10/06	4	141.75	10	144.90	141.00	-6	9,612	-0.06%
2023/10/05	6	138.42	1	139.50	139.50	5	9,489	0.05%
2023/10/03	10	136.15	0	0.00	135.00	10	9,490	0.11%
2023/09/27	0	0.00	2	134.00	134.50	-2	9,522	-0.02%
2023/09/26	0	0.00	3	130.50	130.50	-3	9,589	-0.03%
2023/09/25	0	0.00	1	134.00	134.00	-1	9,676	-0.01%
2023/09/22	0.2	132.00	0	0.00	132.00	0.2	9,805	0.00%
2023/09/21	7	126.29	3	122.83	129.00	4	9,794	0.04%
2023/09/20	9	133.00	0	0.00	131.50	9	9,702	0.09%
2023/09/19	4	131.50	0	0.00	131.50	4	9,769	0.04%
2023/09/14	0	0.00	1	135.50	139.50	-1	10,040	-0.01%
2023/09/13	1	132.00	0	0.00	133.00	1	9,987	0.01%
2023/09/12	0	0.00	5	134.00	135.00	-5	9,979	-0.05%
2023/09/08	7	143.57	52	145.46	142.00	-45	9,998	-0.45%
2023/09/07	3	138.00	20	140.50	142.50	-17	9,677	-0.18%
2023/09/06	20	145.00	0	142.50	142.50	20	9,656	0.21%
2023/09/05	51	144.01	0	0.00	143.50	51	9,646	0.53%
2023/09/04	2	136.25	4	137.25	137.50	-2	9,586	-0.02%
2023/09/01	2	133.00	0	0.00	132.50	2	9,721	0.02%
2023/08/28	3	134.33	3	133.83	133.00	0	9,872	0.00%
2023/08/25	6	142.08	2	142.00	140.00	4	9,703	0.04%
2023/08/24	0	148.00	2	147.00	140.00	-2	9,554	-0.02%
2023/08/23	111	144.68	106	146.62	144.00	5	9,286	0.05%	大買/大賣/
2023/08/22	2	153.25	4	150.50	150.50	-2	9,063	-0.02%
2023/08/21	8	150.69	8	151.94	152.00	0	8,852	0.00%
2023/08/18	1	149.50	1	142.00	143.00	0	8,423	0.00%
2023/08/17	8	144.06	5	145.50	146.00	3	8,180	0.04%
2023/08/16	2	141.25	8	141.31	145.00	-6	7,821	-0.08%
2023/08/15	1	137.50	42	135.11	136.00	-41	7,426	-0.55%
2023/08/14	49	135.37	4	138.13	132.50	45	7,093	0.63%
2023/08/11	2	151.00	0	0.00	146.50	2	6,715	0.03%
2023/08/10	67	159.68	72	158.18	162.50	-5	6,461	-0.08%
2023/08/09	12	156.13	5	155.50	158.00	7	5,326	0.13%
2023/08/08	1	146.00	86	143.86	144.00	-85	4,987	-1.70%
2023/08/01	0	0.00	9	146.00	146.00	-9	5,476	-0.16%
2023/07/31	0	0.00	12	166.67	148.00	-12	5,496	-0.22%
2023/07/28	3	154.00	5	150.50	164.00	-2	5,450	-0.04%
2023/07/26	40	147.25	4	152.50	145.00	36	5,375	0.67%
2023/07/25	62	151.77	1	151.50	147.50	61	5,327	1.14%
2023/07/24	4	162.50	0	0.00	158.00	4	5,275	0.08%
2023/07/21	0	0.00	29	147.24	151.50	-29	5,155	-0.56%
2023/07/20	39	135.14	20	135.00	138.00	19	5,098	0.37%
2023/07/19	14	133.25	6	135.83	133.00	8	5,039	0.16%
2023/07/18	2	121.75	1	118.00	126.50	1	4,709	0.02%
2023/07/17	0	0.00	4.1	119.51	120.00	-4.1	4,198	-0.10%
2023/07/14	2	109.50	0	0.00	109.50	2	4,123	0.05%
2023/07/13	5	99.90	2	99.90	99.90	3	4,072	0.07%
2023/07/12	2	92.30	0	0.00	90.90	2	3,998	0.05%
2023/07/06	1	92.80	1	90.00	90.00	0	3,837	0.00%
2023/07/04	0	0.00	2	91.40	91.00	-2	3,712	-0.05%
2023/07/03	2	92.00	1	91.50	91.10	1	3,614	0.03%
2023/06/30	5	89.06	0	0.00	88.30	5	3,438	0.15%
2023/06/26	0	0.00	1	88.90	87.40	-1	3,399	-0.03%
2023/06/21	4	87.85	0.1	84.00	88.30	3.9	3,312	0.12%
2023/06/14	2	82.95	2	82.70	82.20	0	3,022	0.00%
2023/06/13	0.1	82.00	0	0.00	81.10	0.1	2,972	0.00%
2023/06/12	0	0.00	1	78.60	80.60	-1	2,919	-0.03%
2023/06/09	1	80.40	351	80.12	80.20	-350	2,873	-12.18%	大賣/鉅額交易
2023/06/08	63	82.73	2	83.50	81.50	61	2,795	2.18%
2023/06/07	127	79.25	0	0.00	83.80	127	2,707	4.69%	大買/鉅額交易
2023/06/06	150	76.71	0	0.00	77.50	150	2,512	5.97%	大買/鉅額交易
2023/06/05	0	0.00	2	75.55	78.40	-2	2,373	-0.08%
2023/06/02	16	71.68	3	72.40	72.20	13	2,201	0.59%
2023/05/25	1	75.00	1	75.60	75.00	0	2,093	0.00%
2023/05/15	0	0.00	2	69.90	70.00	-2	1,994	-0.10%
2023/05/12	1	72.50	1	72.00	72.30	0	1,982	0.00%
2023/05/11	1	74.30	1	76.40	73.60	0	1,944	0.00%
2023/05/10	2	79.40	0	0.00	77.00	2	1,880	0.11%
2023/05/09	2	78.30	1	79.20	79.10	1	1,782	0.06%
2023/05/08	0	0.00	18	77.20	77.30	-18	1,391	-1.29%
2023/03/31	0	0.00	1.3	72.08	71.70	-1.3	1,008	-0.13%
2023/03/30	0	0.00	1	73.60	72.60	-1	984	-0.10%
2023/03/29	1	72.10	0	0.00	71.50	1	859	0.12%
2023/03/28	0	0.00	10	70.60	69.20	-10	805	-1.24%
2023/03/27	7	72.56	7	72.46	70.10	0	779	0.00%
2023/03/24	10	70.00	0	0.00	70.00	10	711	1.41%
2023/03/22	0	0.00	0.1	68.80	68.80	-0.1	548	-0.02%
2023/03/08	0	0.00	1	64.00	64.00	-1	569	-0.18%
2023/02/16	1	64.00	0	0.00	64.30	1	554	0.18%
2023/02/09	0	0.00	2	60.20	61.70	-2	493	-0.40%
2023/02/06	0	0.00	2	59.90	59.20	-2	478	-0.42%
2023/02/03	1	59.50	1	59.70	59.40	0	473	0.00%
2023/02/02	1	58.70	1	59.70	58.80	0	462	0.00%
2023/02/01	2	56.60	2	58.70	59.60	0	439	0.00%
2023/01/31	1	55.90	4	55.45	56.10	-3	421	-0.71%
2023/01/30	1	52.20	0	0.00	52.80	1	408	0.24%
2023/01/12	3	53.23	1	53.69	52.90	2	412	0.48%
2023/01/09	0	0.00	1	54.40	53.60	-1	414	-0.24%
2022/12/30	1	52.90	0	0.00	52.40	1	427	0.23%
2022/12/29	2	52.10	3	52.82	53.10	-1	427	-0.23%
2022/12/28	0	0.00	1	53.80	53.00	-1	427	-0.23%
2022/12/23	0	0.00	1	54.10	54.30	-1	429	-0.23%
2022/12/22	1	54.30	1	54.10	54.20	0	431	0.00%
2022/12/21	1	53.20	1	53.50	53.20	0	437	0.00%
2022/12/20	1	53.30	1	55.20	52.80	0	439	0.00%
2022/12/16	2	55.80	1	55.80	55.80	1	451	0.22%
2022/12/15	0	0.00	1	56.60	56.70	-1	449	-0.22%
2022/12/12	1	55.30	1	55.70	55.90	0	448	0.00%
2022/12/09	1	56.20	0	0.00	56.30	1	447	0.22%
2022/12/05	0	0.00	2	58.70	59.40	-2	399	-0.50%
2022/11/21	0	0.00	1	53.40	53.40	-1	320	-0.31%
2022/11/11	30	52.86	30	51.17	50.80	0	284	0.00%
2022/11/10	1	51.30	2	52.35	51.00	-1	276	-0.36%
2022/11/09	1	51.50	0	0.00	52.30	1	258	0.39%
2022/10/28	1	44.05	0	0.00	43.30	1	253	0.39%
2022/09/26	1	52.40	0	0.00	49.70	1	288	0.35%
2022/09/14	0	0.00	1	58.70	60.10	-1	322	-0.31%
2022/09/06	1	57.30	0	0.00	57.20	1	354	0.28%
2022/08/31	0	0.00	1	62.20	62.10	-1	361	-0.28%
2022/08/26	0	0.00	1	62.60	63.00	-1	368	-0.27%
2022/08/15	1	61.01	0	0.00	62.00	1	399	0.26%
2022/07/01	1	60.10	0	0.00	55.60	1	666	0.15%
2022/06/30	1	61.90	0	0.00	61.10	1	705	0.14%
2022/06/27	0	0.00	2	65.35	67.00	-2	883	-0.23%
2022/04/27	1	71.70	0	0.00	73.00	1	1,153	0.09%
2022/04/26	1	74.10	1	74.70	74.20	0	1,147	0.00%
2022/04/15	0	0.00	2	80.00	80.10	-2	1,240	-0.16%
2022/04/14	0	83.30	1	82.30	82.00	-1	1,254	-0.08%
2022/04/13	0	83.60	0	0.00	83.40	0	1,257	0.00%
2022/04/11	0	83.50	0	0.00	83.10	0	1,252	0.00%
2022/04/08	0	87.00	0	0.00	87.30	0	1,213	0.00%
2022/04/07	2	87.75	2	88.35	86.40	0	1,193	0.00%
2022/04/06	3	88.30	2	89.10	88.90	1	1,156	0.09%
2022/04/01	0	88.50	0	0.00	89.30	0	1,112	0.00%
2022/03/31	0	0.00	1	86.30	86.50	-1	1,038	-0.10%
2022/03/29	0	0.00	1	81.30	81.30	-1	1,059	-0.09%
2022/03/17	0	0.00	1	75.80	76.30	-1	1,319	-0.08%
2022/03/16	1	74.10	0	0.00	74.30	1	1,379	0.07%
2022/03/15	1	74.30	0	0.00	74.30	1	1,485	0.07%
2022/03/11	0	76.60	0	0.00	75.70	0	1,624	0.00%
2022/03/10	1	76.70	1	77.20	77.50	0	1,785	0.00%
2022/03/09	0	0.00	1	75.10	75.00	-1	1,908	-0.05%
2022/03/07	2	75.95	0	0.00	75.80	2	2,543	0.08%
2022/03/03	1	80.60	1	81.50	80.60	0	2,871	0.00%
2022/03/02	1	80.20	1.4	80.51	80.70	-0.4	2,940	-0.01%
2022/03/01	0	0.00	0.1	81.50	81.50	-0.1	3,004	0.00%
2022/02/25	1	78.60	0	0.00	79.80	1	3,176	0.03%
2022/02/24	5	80.04	25.5	78.24	79.20	-20.5	3,294	-0.62%
2022/02/22	23	82.86	0	0.00	81.70	23	3,734	0.62%
2022/02/18	1	83.40	0	0.00	84.90	1	3,800	0.03%
2022/02/17	0	84.50	1	84.90	84.20	-1	3,812	-0.03%
2022/02/16	0	83.80	2	83.90	83.60	-2	3,810	-0.05%
2022/02/15	0	82.90	0	0.00	82.00	0	3,817	0.00%
2022/02/11	1	83.00	1	83.90	82.60	0	3,817	0.00%
2022/02/10	1	83.51	0	0.00	83.30	1	3,824	0.03%
2022/02/09	0	0.00	1	85.90	85.40	-1	3,792	-0.03%
2022/02/07	0	81.70	1	81.70	84.80	-1	3,768	-0.03%
2022/01/25	1	79.40	1	79.80	78.00	0	3,756	0.00%
2022/01/24	0	0.00	1	78.00	79.80	-1	3,770	-0.03%
2022/01/20	0	0.00	1	82.50	82.20	-1	3,755	-0.03%
2022/01/18	0.1	82.60	0	0.00	82.50	0.1	3,753	0.00%
2022/01/17	0	82.20	0	0.00	82.50	0	3,741	0.00%
2022/01/07	1	86.79	0	0.00	86.70	1	3,650	0.03%
2022/01/06	1	88.00	0	0.00	88.40	1	3,630	0.03%
2022/01/04	1.1	91.27	0	0.00	90.00	1.1	3,652	0.03%
2022/01/03	0	90.70	0	0.00	90.60	0	3,699	0.00%
2021/12/29	1	91.01	1	91.30	91.00	0	3,749	0.00%
2021/12/28	0	91.10	0	0.00	90.20	0	3,751	0.00%
2021/12/27	1	90.41	1	91.10	90.70	0	3,778	0.00%
2021/12/24	1.3	91.95	1	93.10	90.70	0.3	3,779	0.01%
2021/12/23	1.5	94.21	1	94.80	92.60	0.5	3,750	0.01%
2021/12/21	0	0.00	1	89.00	89.10	-1	3,593	-0.03%
2021/12/16	1	88.00	0	0.00	87.50	1	3,522	0.03%
2021/12/13	1	90.10	1	91.20	91.00	0	3,422	0.00%
2021/12/10	18	95.18	7	95.70	91.50	11	3,420	0.32%
2021/12/09	2	96.35	0	0.00	94.20	2	3,357	0.06%
2021/12/08	10	99.88	1	100.00	98.80	9	3,259	0.28%
2021/12/07	3	101.43	4	100.15	99.70	-1	3,216	-0.03%
2021/12/06	8	102.50	8	103.75	103.00	0	3,132	0.00%
2021/12/03	1	100.50	9	104.11	105.00	-8	2,971	-0.27%
2021/12/02	8	102.58	3	104.17	101.00	5	2,841	0.18%
2021/12/01	37	104.27	39	103.95	103.00	-2	2,660	-0.08%
2021/11/30	1	95.70	8	98.16	98.10	-7	2,197	-0.32%
2021/11/29	2	89.05	7	89.29	91.30	-5	1,933	-0.26%
2021/11/26	1	93.50	0	0.00	93.00	1	1,888	0.05%
2021/11/25	5	95.26	3	95.63	97.00	2	1,821	0.11%
2021/11/24	8	98.25	12	97.57	97.00	-4	1,756	-0.23%
2021/11/23	12	95.11	1	97.00	93.50	11	1,586	0.69%
2021/11/22	3	93.87	1	93.70	95.70	2	1,465	0.14%
2021/11/19	10	90.13	11.1	90.16	92.00	-1.1	1,311	-0.08%
2021/11/18	0	0.00	11	84.85	85.30	-11	1,017	-1.08%
2021/11/16	2	76.90	0	0.00	77.40	2	946	0.21%
2021/11/15	2	75.00	0	0.00	77.40	2	938	0.21%
2021/11/12	2	74.00	0	0.00	74.90	2	937	0.21%
2021/11/11	1	73.70	0	0.00	72.60	1	932	0.11%
2021/10/21	0	0.00	1	71.99	70.60	-1	1,033	-0.10%
2021/10/15	1	69.90	0	0.00	70.00	1	1,170	0.09%
2021/10/08	1	76.50	14	77.46	77.10	-13	1,596	-0.81%
2021/10/06	13	72.53	0	0.00	74.00	13	1,725	0.75%
2021/09/22	1	75.50	0	0.00	75.20	1	1,786	0.06%
2021/08/25	0	82.20	0	0.00	82.00	0	2,160	0.00%
2021/08/17	1	79.90	0	0.00	79.00	1	2,264	0.04%
2021/08/05	0	91.50	0	0.00	91.50	0	2,480	0.00%
2021/08/04	0	92.60	0	0.00	91.30	0	2,554	0.00%
2021/07/29	0	93.60	0	0.00	93.50	0	2,711	0.00%
2021/07/28	0	93.00	0	0.00	92.00	0	2,771	0.00%
2021/07/27	3	97.60	0	0.00	94.50	3	2,816	0.11%
2021/07/26	6	98.80	0	0.00	98.00	6	2,840	0.21%
2021/07/21	3	106.00	5	107.20	106.00	-2	2,844	-0.07%
2021/07/15	0	98.90	0	0.00	97.80	0	2,827	0.00%
2021/07/14	7	101.21	5.2	99.81	101.50	1.8	2,897	0.06%
2021/06/25	0	89.04	0	0.00	89.20	0	3,896	0.00%
2021/06/24	0	90.50	0	0.00	89.50	0	3,964	0.00%
2021/06/21	0	0.00	30	91.84	90.40	-30	4,078	-0.74%
2021/06/18	30	97.60	0	0.00	94.40	30	4,072	0.74%
2021/06/17	0	92.20	0	0.00	93.30	0	4,036	0.00%
2021/06/11	0	91.91	3	91.83	91.70	-3	4,145	-0.07%
2021/06/10	0	0.00	1	92.80	92.90	-1	4,212	-0.02%
2021/06/09	1	91.70	0	0.00	89.00	1	4,316	0.02%
2021/06/07	6	88.20	7	89.31	88.60	-1	4,724	-0.02%
2021/06/04	0	90.70	0	0.00	88.00	0	5,022	0.00%
2021/06/03	0	92.70	0	0.00	91.80	0	5,016	0.00%
2021/06/01	0	92.60	62	92.70	92.40	-62	4,977	-1.25%
2021/05/28	0	90.90	0	0.00	89.10	0	4,974	0.00%
2021/05/27	0	90.70	0	0.00	88.80	0	5,005	0.00%
2021/05/25	0	94.00	0	0.00	93.50	0	5,013	0.00%
2021/05/24	0	88.20	0	0.00	87.00	0	5,033	0.00%
2021/05/17	5	75.10	5	73.50	74.40	0	5,612	0.00%
2021/05/14	2	85.50	0	0.00	80.20	2	5,842	0.03%
2021/05/13	0	0.00	12	80.50	81.50	-12	5,897	-0.20%
2021/05/12	5	83.20	0	0.00	79.40	5	5,836	0.09%
2021/05/11	0	89.60	5	88.20	88.20	-5	5,776	-0.09%
2021/05/06	4	100.00	3	97.50	98.40	1	5,703	0.02%
2021/05/05	2	104.50	2	105.25	99.90	0	5,670	0.00%
2021/05/04	0	0.00	5	103.60	101.50	-5	5,632	-0.09%
2021/05/03	1	115.50	0	0.00	111.50	1	5,593	0.02%
2021/04/29	2	119.50	2	121.00	120.50	0	5,597	0.00%
2021/04/27	4	121.13	1	120.50	118.50	3	5,605	0.05%
2021/04/26	1	123.50	0.7	123.00	123.00	0.3	5,649	0.01%
2021/04/23	1	124.00	1.2	122.67	124.00	-0.2	5,628	0.00%
2021/04/22	6	130.25	4	127.50	123.00	2	5,613	0.04%
2021/04/21	16.2	132.41	7	132.86	133.50	9.2	5,558	0.17%
2021/04/20	32	119.42	13	125.42	130.50	19	5,448	0.35%
2021/04/19	7	120.50	1	120.00	119.00	6	5,428	0.11%
2021/04/16	4	122.38	6	126.50	121.50	-2	5,522	-0.04%
2021/04/15	17	121.38	16	123.28	125.00	1	5,592	0.02%
2021/04/14	0	0.00	3	117.00	116.00	-3	5,564	-0.05%
2021/04/13	4	120.00	0	0.00	120.00	4	5,539	0.07%
2021/04/12	3	129.00	1	130.50	124.50	2	5,574	0.04%
2021/04/09	19	131.50	13	131.42	128.50	6	5,538	0.11%
2021/04/08	11	134.91	5	137.10	136.50	6	5,427	0.11%
2021/04/07	2	121.25	3	124.33	127.50	-1	5,213	-0.02%
2021/04/06	1	123.00	10	120.60	118.50	-9	5,096	-0.18%
2021/04/01	36	119.43	33	119.76	118.50	3	5,014	0.06%
2021/03/31	14	118.04	14	119.32	123.50	0	4,871	0.00%
2021/03/30	0	0.00	1	112.00	112.50	-1	4,673	-0.02%
2021/03/29	41	111.33	3	112.83	110.50	38	4,642	0.82%
2021/03/26	0	0.00	1	108.50	109.50	-1	4,574	-0.02%
2021/03/25	1	107.50	0	0.00	106.50	1	4,530	0.02%
2021/03/24	1	103.50	0	0.00	103.00	1	4,451	0.02%
2021/03/23	0	0.00	33	103.18	103.00	-33	4,449	-0.74%
2021/03/22	0	0.00	8	105.06	104.50	-8	4,425	-0.18%
2021/03/19	2	106.50	1	105.50	106.50	1	4,403	0.02%
2021/03/17	1	102.50	2	103.00	104.50	-1	4,317	-0.02%
2021/03/16	3	102.83	3.2	102.60	101.50	-0.2	4,270	0.00%
2021/03/15	54.1	101.58	14	101.46	101.00	40.1	4,202	0.95%
2021/03/12	14.1	109.82	39.1	107.67	108.00	-25.1	4,058	-0.62%
2021/03/11	5.1	111.41	4	111.25	116.00	1.1	3,863	0.03%
2021/03/10	126	113.59	109	111.42	105.50	17	3,656	0.46%	大買/大賣/
2021/03/09	1	104.00	65	106.00	108.50	-64	3,345	-1.91%
2021/03/08	48	113.06	20	113.40	111.00	28	3,316	0.84%
2021/03/05	7	105.21	11	109.77	108.50	-4	3,278	-0.12%
2021/03/03	15	105.17	15	109.50	107.00	0	3,269	0.00%
2021/03/02	17	111.15	2	109.75	106.00	15	3,270	0.46%
2021/02/26	0	0.00	1	105.00	112.00	-1	3,245	-0.03%
2021/02/25	1	108.50	18	109.25	108.50	-17	3,203	-0.53%
2021/02/24	29	105.60	0	0.00	105.00	29	3,189	0.91%
2021/02/23	29	109.93	202	110.81	112.50	-173	3,132	-5.52%	大賣/鉅額交易
2021/02/22	338	112.92	138	112.90	113.00	200	3,107	6.44%	大買/大賣/鉅額交易
2021/02/19	15	106.57	16	106.69	103.00	-1	2,950	-0.03%
2021/02/18	1	102.50	7	100.34	104.00	-6	2,701	-0.22%
2021/02/17	6	93.23	4	92.23	94.70	2	2,564	0.08%
2021/02/05	16	85.40	12	85.66	86.10	4	2,517	0.16%
2021/02/04	2	81.00	0	0.00	80.80	2	2,348	0.09%
2021/02/02	0	0.00	1	74.40	75.90	-1	2,285	-0.04%
2021/02/01	12	74.38	11	73.51	73.00	1	2,305	0.04%
2021/01/21	0	0.00	38	77.38	78.00	-38	2,249	-1.69%
2021/01/20	0	0.00	6	78.30	76.00	-6	2,242	-0.27%
2021/01/19	3	79.83	2	81.00	81.00	1	2,237	0.04%
2021/01/18	3	79.53	0	0.00	79.80	3	2,169	0.14%
2021/01/15	0	0.00	58	78.79	78.00	-58	2,147	-2.70%
2021/01/14	0	0.00	3	80.33	80.10	-3	2,122	-0.14%
2021/01/13	2	80.50	2	79.35	80.50	0	2,050	0.00%
2021/01/12	0	0.00	5	78.40	76.50	-5	1,950	-0.26%
2021/01/11	106	78.98	28	78.06	77.80	78	1,871	4.17%	大買/
2021/01/08	0	0.00	10	75.23	75.90	-10	1,773	-0.56%
2021/01/07	13	72.15	2	73.60	73.20	11	1,668	0.66%
2021/01/06	8	71.34	16	72.71	71.00	-8	1,632	-0.49%
2021/01/05	5	73.70	1	73.80	72.80	4	1,582	0.25%
2020/12/28	2	66.90	0	0.00	66.40	2	1,577	0.13%
2020/12/24	11	64.83	0	0.00	66.60	11	1,544	0.71%
2020/12/23	0	0.00	9	60.61	62.20	-9	1,515	-0.59%
2020/12/22	1	61.60	0	0.00	61.10	1	1,549	0.06%
2020/12/17	7	63.91	0	0.00	63.30	7	1,638	0.43%
2020/12/10	0	0.00	1	67.30	66.80	-1	1,775	-0.06%
2020/12/09	0	0.00	4	67.03	68.00	-4	1,783	-0.22%
2020/12/07	0	0.00	1	64.00	65.20	-1	1,836	-0.05%
2020/12/04	0	0.00	5	66.80	66.20	-5	1,845	-0.27%
2020/12/02	0	0.00	5	68.80	69.00	-5	1,907	-0.26%
2020/11/27	6	69.22	0	0.00	68.50	6	2,158	0.28%
2020/11/26	0	0.00	1	68.60	68.50	-1	2,171	-0.05%
2020/11/25	10	69.87	0	0.00	69.80	10	2,208	0.45%
2020/11/24	5	71.78	0	0.00	71.30	5	2,257	0.22%
2020/11/23	0	0.00	5	73.26	72.60	-5	2,305	-0.22%
2020/11/20	5	72.70	1	72.50	72.50	4	2,483	0.16%
2020/11/19	0	0.00	0.3	73.00	72.20	-0.3	2,593	-0.01%
2020/11/18	0.3	72.50	0	0.00	72.60	0.3	2,633	0.01%
2020/11/17	2	70.50	0	0.00	69.90	2	2,670	0.07%
2020/11/16	1	71.10	0	0.00	70.50	1	2,842	0.04%
2020/11/13	4	72.05	0	0.00	71.40	4	2,961	0.14%
2020/11/12	13	74.08	2	73.80	72.60	11	3,064	0.36%
2020/10/28	1	72.80	0	0.00	72.10	1	4,669	0.02%
2020/10/12	1	82.90	21	84.98	82.00	-20	6,012	-0.33%
2020/10/08	20	85.00	0	0.00	85.30	20	6,212	0.32%
2020/09/25	3	79.33	4	82.50	78.60	-1	6,757	-0.01%
2020/09/24	4	85.50	2	83.15	82.00	2	6,745	0.03%
2020/09/16	0	0.00	2	80.60	80.70	-2	6,693	-0.03%
2020/09/15	1	82.40	0	0.00	81.10	1	6,693	0.01%
2020/09/14	2	80.10	0	0.00	81.40	2	6,695	0.03%
2020/09/03	20	92.73	30	93.68	91.50	-10	6,609	-0.15%
2020/09/02	1	93.50	4	92.25	92.30	-3	6,463	-0.05%
2020/09/01	2	91.50	0	0.00	92.10	2	6,443	0.03%
2020/08/31	1	92.10	0	0.00	92.60	1	6,441	0.02%
2020/08/28	11	90.78	9	91.20	90.00	2	6,398	0.03%
2020/08/27	1	91.20	26	90.18	91.00	-25	6,363	-0.39%
2020/08/26	58	92.22	35	92.41	90.70	23	6,368	0.36%
2020/08/25	6	88.10	9.4	87.45	90.30	-3.4	6,208	-0.05%
2020/08/24	4.2	85.96	5	85.34	86.50	-0.8	6,137	-0.01%
2020/08/21	8.5	83.72	14	81.16	84.00	-5.5	6,181	-0.09%
2020/08/20	14	80.74	18	81.32	79.20	-4	6,418	-0.06%
2020/08/19	5.1	89.66	7	89.30	87.80	-1.9	6,420	-0.03%
2020/08/18	22.1	88.08	14	87.29	88.30	8.1	6,298	0.13%
2020/08/17	27.3	88.81	17	88.42	90.10	10.3	6,207	0.17%
2020/08/14	4	86.00	2	86.70	85.40	2	6,119	0.03%
2020/08/13	62	87.56	68	86.02	85.50	-6	6,069	-0.10%
2020/08/12	13.3	86.78	5	87.86	86.80	8.3	5,730	0.14%
2020/08/11	0	0.00	28.2	82.38	82.50	-28.2	5,593	-0.50%
2020/08/10	27	86.23	22.2	86.35	86.40	4.8	5,506	0.09%
2020/08/07	29.2	86.42	12	85.37	86.50	17.2	5,433	0.32%
2020/08/06	3.2	86.21	1	84.00	82.50	2.2	5,272	0.04%
2020/08/05	20	80.77	38.5	82.02	83.50	-18.5	5,052	-0.37%
2020/08/04	10.3	77.94	2	77.80	78.00	8.3	4,766	0.17%
2020/08/03	4.2	77.67	3	77.67	77.20	1.2	4,866	0.02%
2020/07/31	0	0.00	3	76.10	77.00	-3	4,933	-0.06%
2020/07/30	0	0.00	8	73.71	74.50	-8	4,915	-0.16%
2020/07/29	7	72.66	2	73.30	73.30	5	4,955	0.10%
2020/07/28	6	72.38	6	72.92	71.50	0	4,966	0.00%
2020/07/27	22	76.60	68	75.96	75.40	-46	5,000	-0.92%
2020/07/24	2	74.95	14	74.94	74.90	-12	4,867	-0.25%
2020/07/23	17	76.22	66	74.94	77.60	-49	4,965	-0.99%
2020/07/22	61	77.19	13	77.85	77.60	48	4,881	0.98%
2020/07/21	81	75.26	52	75.05	77.00	29	4,628	0.63%
2020/07/20	40	70.67	15	68.31	70.00	25	4,298	0.58%
2020/07/17	15	70.62	1	70.60	69.70	14	4,305	0.33%
2020/07/16	3	70.33	3	70.27	71.30	0	4,378	0.00%
2020/07/15	26	73.74	25	74.26	70.60	1	4,352	0.02%
2020/07/14	0	0.00	2	70.40	70.90	-2	4,200	-0.05%
2020/07/13	5	69.06	0	0.00	69.80	5	4,194	0.12%
2020/07/10	1	66.90	0	0.00	66.70	1	4,207	0.02%
2020/07/09	3	71.30	0	0.00	71.40	3	4,240	0.07%
2020/07/08	2	72.75	1	72.20	72.20	1	4,299	0.02%
2020/07/07	1	72.00	8	71.18	72.20	-7	4,295	-0.16%
2020/07/06	3	70.57	6.1	68.25	70.40	-3.1	4,208	-0.07%
2020/07/03	11.2	65.22	17	65.61	65.60	-5.8	4,143	-0.14%
2020/07/02	15	66.98	4	67.08	65.00	11	4,194	0.26%
2020/06/29	0.1	59.00	0	0.00	58.80	0.1	4,185	0.00%
2020/06/24	0.1	60.00	0	0.00	59.80	0.1	4,207	0.00%
2020/06/22	0.1	61.00	0	0.00	61.00	0.1	4,392	0.00%
2020/06/19	0.3	61.30	0	0.00	61.60	0.3	4,397	0.01%
2020/06/18	0.1	60.30	0	0.00	60.70	0.1	4,395	0.00%
2020/06/17	0.2	60.60	0	0.00	60.70	0.2	4,390	0.00%
2020/06/11	0	0.00	3	60.50	59.80	-3	4,415	-0.07%
2020/06/10	12	62.20	14	60.62	62.40	-2	4,405	-0.05%
2020/06/08	0	0.00	1	66.00	65.30	-1	4,390	-0.02%
2020/06/05	2	67.05	0	0.00	67.30	2	4,368	0.05%
2020/06/03	1	65.60	0	0.00	66.20	1	4,372	0.02%
2020/06/01	3	67.20	0	0.00	66.40	3	4,353	0.07%
2020/05/29	3	67.10	3	66.37	65.60	0	4,350	0.00%
2020/05/28	6	67.82	2	69.00	66.60	4	4,328	0.09%
2020/05/27	9	69.54	5	69.80	67.60	4	4,271	0.09%
2020/05/26	1	66.40	3	66.53	67.20	-2	4,066	-0.05%
2020/05/22	1	63.80	1	62.00	61.70	0	3,945	0.00%
2020/05/21	0.3	64.60	0	0.00	64.90	0.3	3,911	0.01%
2020/05/18	0	0.00	1	60.20	61.00	-1	3,845	-0.03%
2020/05/15	0	0.00	1	61.50	61.40	-1	3,796	-0.03%
2020/05/14	1.1	63.80	0	0.00	61.50	1.1	3,775	0.03%
2020/05/13	8.1	64.97	9	65.11	65.10	-0.9	3,711	-0.02%
2020/05/12	1.2	65.53	1	65.10	65.40	0.2	3,719	0.01%
2020/05/11	1	66.10	15.2	66.89	65.60	-14.2	3,681	-0.38%
2020/05/08	25	67.31	38	67.81	66.90	-13	3,618	-0.36%
2020/05/07	14.3	67.25	5	67.34	68.50	9.3	3,480	0.27%
2020/05/06	21	64.88	0	0.00	63.60	21	3,332	0.63%
2020/05/05	0	0.00	29	63.84	64.30	-29	3,292	-0.88%
2020/05/04	1.2	63.73	16	63.22	63.60	-14.8	3,234	-0.46%
2020/04/30	0	0.00	3	64.83	64.70	-3	3,185	-0.09%
2020/04/29	10	62.13	61	62.08	62.00	-51	3,067	-1.66%
2020/04/28	42	58.23	68	59.54	61.00	-26	2,958	-0.88%
2020/04/27	102	55.99	0	0.00	56.60	102	2,789	3.66%	大買/鉅額交易
2020/04/23	20	54.80	3	55.00	54.60	17	2,753	0.62%
2020/04/21	20	52.30	20	53.95	52.80	0	2,683	0.00%
2020/04/17	20	55.83	28	58.60	55.80	-8	2,571	-0.31%
2020/04/16	1	58.40	1	59.20	59.70	0	2,489	0.00%
2020/04/15	0	0.00	1	59.50	58.20	-1	2,439	-0.04%
2020/04/14	1	60.00	3	58.83	60.00	-2	2,385	-0.08%
2020/04/13	15	57.73	12	58.11	56.50	3	2,306	0.13%
2020/04/09	10	57.02	10	56.90	55.80	0	2,171	0.00%
2020/04/08	16	55.81	11	53.73	56.00	5	2,142	0.23%
2020/04/07	0	0.00	5	50.00	51.40	-5	2,035	-0.25%
2020/04/01	1	47.10	1	47.80	47.85	0	1,943	0.00%
2020/03/31	10	46.50	0	0.00	46.90	10	1,972	0.51%
2020/03/26	8	42.20	8	41.00	43.30	0	1,835	0.00%
2020/03/13	1	36.30	0	0.00	37.95	1	1,771	0.06%
2020/02/27	15	56.92	15	60.80	55.70	0	1,676	0.00%
2020/02/20	2	56.80	0	0.00	56.20	2	1,735	0.12%
2019/12/25	4	69.83	5	68.56	69.90	-1	4,939	-0.02%
2019/12/16	1	70.80	2.2	69.70	69.10	-1.2	5,045	-0.02%
2019/12/02	1	67.60	1	68.90	67.90	0	5,915	0.00%
2019/11/29	4	67.00	4	67.80	67.00	0	5,902	0.00%
2019/11/20	11	65.06	11	67.01	65.50	0	5,980	0.00%
2019/11/18	5	71.10	5	70.00	71.10	0	6,028	0.00%
2019/11/13	3	75.03	4	72.03	71.60	-1	6,309	-0.02%
2019/11/12	24	72.06	30	73.32	76.30	-6	5,966	-0.10%
2019/11/11	6.2	70.15	3	69.77	69.40	3.2	5,812	0.06%
2019/11/08	5	70.72	4	71.13	71.80	1	5,794	0.02%
2019/11/07	7	70.87	7	69.41	68.40	0	5,753	0.00%
2019/11/06	0.4	71.00	0	0.00	71.00	0.4	5,755	0.01%
2019/11/05	3.2	72.19	5	71.70	71.00	-1.8	5,742	-0.03%
2019/11/04	0.2	70.50	7	71.06	70.70	-6.8	5,714	-0.12%
2019/11/01	21.1	69.79	13.1	70.54	70.40	8	5,671	0.14%
2019/10/30	0.2	67.30	3	68.40	67.40	-2.8	5,579	-0.05%
2019/10/29	0.2	67.40	0	0.00	67.90	0.2	5,573	0.00%
2019/10/28	0	0.00	0.2	67.80	67.90	-0.2	5,523	0.00%
2019/10/25	30	69.97	44	70.50	69.30	-14	5,519	-0.25%
2019/10/24	4.3	70.42	16	70.07	70.00	-11.7	5,462	-0.21%
2019/10/23	34.2	72.36	31	73.27	70.60	3.2	5,442	0.06%
2019/10/22	28.3	71.94	0	0.00	71.70	28.3	5,363	0.53%
2019/10/17	0	0.00	2	73.40	72.50	-2	5,170	-0.04%
2019/10/16	0	0.00	2.3	71.78	73.20	-2.3	5,059	-0.04%
2019/10/15	3	69.90	3.1	70.36	71.30	-0.1	4,887	0.00%
2019/10/14	0	0.00	21	64.90	64.90	-21	4,671	-0.45%
2019/10/09	1.1	59.89	3	58.50	59.00	-1.9	4,675	-0.04%
2019/10/08	12.2	60.86	97.8	60.79	59.70	-85.6	4,651	-1.84%
2019/10/07	25	62.73	158	62.50	60.50	-133	4,646	-2.86%	大賣/鉅額交易
2019/10/04	22	59.56	35	59.71	60.30	-13	4,391	-0.30%
2019/10/03	11	57.06	4.4	56.78	57.90	6.6	4,220	0.16%
2019/10/02	1	54.30	25	54.20	54.20	-24	4,071	-0.59%
2019/10/01	7	53.76	1	52.80	53.80	6	4,047	0.15%
2019/09/27	40	52.04	80	51.51	52.60	-40	4,017	-1.00%
2019/09/26	38	52.07	58	52.41	52.10	-20	3,990	-0.50%
2019/09/25	28	52.09	0	0.00	52.00	28	4,001	0.70%
2019/09/24	70	53.21	1	53.30	52.80	69	4,039	1.71%
2019/09/19	32	51.03	0	0.00	51.40	32	3,970	0.81%
2019/09/18	17	50.29	101	51.28	52.00	-84	4,028	-2.09%	大賣/
2019/09/17	92	52.00	1	55.30	50.30	91	4,031	2.26%
2019/09/16	5	55.28	0	0.00	55.40	5	4,010	0.12%
2019/09/12	2	54.75	45	56.34	55.10	-43	4,017	-1.07%
2019/09/11	2	55.00	15	56.10	55.60	-13	3,935	-0.33%
2019/09/10	2	55.80	2	55.30	54.20	0	3,849	0.00%
2019/09/09	3	54.97	3	55.47	56.50	0	3,764	0.00%
2019/09/06	147	52.58	4	52.83	54.80	143	3,642	3.93%	大買/鉅額交易
2019/09/05	2	50.65	2	51.65	51.80	0	3,431	0.00%
2019/09/04	55	47.26	55	47.19	47.15	0	3,230	0.00%
2019/09/03	45	46.54	0	0.00	46.90	45	3,227	1.39%
2019/09/02	20	45.73	0	0.00	46.20	20	3,230	0.62%
2019/08/30	1	46.90	0	0.00	46.35	1	3,198	0.03%
2019/08/28	0	0.00	1	47.05	47.05	-1	3,126	-0.03%
2019/08/27	0	0.00	25	47.69	48.10	-25	3,077	-0.81%
2019/08/26	20	46.18	0	0.00	45.50	20	3,033	0.66%
2019/08/23	0	0.00	16	50.94	48.20	-16	2,992	-0.53%
2019/08/22	45.6	49.54	91	49.42	49.70	-45.5	2,932	-1.55%
2019/08/21	93.2	47.27	24	47.28	47.55	69.2	2,797	2.47%
2019/08/20	41	49.00	53	50.11	46.55	-12	2,726	-0.44%
2019/08/19	3	47.35	57	45.94	47.75	-54	2,468	-2.19%
2019/08/16	20.3	43.59	27	43.43	43.45	-6.7	2,348	-0.29%
2019/08/15	30	41.17	0	0.00	41.30	30	2,263	1.33%
2019/08/14	22	42.20	0	0.00	41.90	22	2,263	0.97%
2019/08/08	2	42.50	42	41.93	42.05	-40	2,258	-1.77%
2019/08/07	13	40.01	3	39.80	40.45	10	2,263	0.44%
2019/08/06	110	36.77	53.4	36.51	38.00	56.6	2,234	2.53%	大買/
2019/08/05	1	40.00	19.2	39.91	38.45	-18.2	2,185	-0.83%
2019/08/02	2.1	41.65	1	41.90	41.50	1.1	2,185	0.05%
2019/08/01	32.3	43.14	28	43.11	43.00	4.3	2,165	0.20%
2019/07/31	10	41.27	10	41.76	42.00	0	2,138	0.00%
2019/07/30	3.2	41.65	1	42.10	41.60	2.2	2,116	0.10%
2019/07/29	17	44.81	24	45.35	43.90	-7	2,072	-0.34%
2019/07/24	3	44.93	3	44.83	44.80	0	2,013	0.00%
2019/07/23	38	44.50	6	45.32	44.80	32	2,094	1.53%
2019/07/18	1	41.00	0	0.00	41.30	1	2,345	0.04%
2019/07/17	2	42.75	3	41.50	41.30	-1	2,464	-0.04%
2019/07/16	0	0.00	8	44.98	43.85	-8	2,531	-0.32%
2019/07/15	22	42.73	14	42.15	44.20	8	2,655	0.30%
2019/07/12	2	41.10	8.2	42.03	41.80	-6.2	2,629	-0.24%
2019/07/11	7.2	40.57	0	0.00	40.85	7.2	2,606	0.28%
2019/07/10	1	38.70	0	0.00	38.85	1	2,544	0.04%
2019/07/09	1	37.50	1	38.00	37.40	0	2,544	0.00%
2019/07/02	1	36.80	1	37.00	36.85	0	2,551	0.00%
2019/06/28	1	35.85	0	0.00	35.70	1	2,597	0.04%
2019/06/25	22	37.98	81	37.78	37.30	-59	2,898	-2.04%
2019/06/24	1	36.45	0	0.00	37.30	1	2,901	0.03%
2019/06/21	30	37.00	30	36.67	35.55	0	2,888	0.00%
2019/06/20	31	34.64	1	34.70	34.75	30	2,792	1.07%
2019/06/11	0	0.00	21	33.19	32.80	-21	3,008	-0.70%
2019/06/10	1	33.55	0	0.00	33.05	1	2,997	0.03%
2019/05/27	0	0.00	6	31.15	30.40	-6	3,092	-0.19%
2019/05/23	6	31.58	0	0.00	31.60	6	3,135	0.19%
2019/05/22	0	0.00	5	34.30	32.95	-5	3,130	-0.16%
2019/05/21	1	32.80	1	32.35	34.30	0	3,134	0.00%
2019/05/20	4	31.25	52	30.57	33.10	-48	3,162	-1.52%
2019/05/17	103	33.69	0	0.00	31.80	103	3,192	3.23%	大買/鉅額交易
2019/04/30	0	0.00	6	36.80	37.65	-6	3,147	-0.19%
2019/04/29	30	37.47	31	37.65	36.15	-1	3,133	-0.03%
2019/04/26	30	40.30	28	40.81	40.15	2	2,992	0.07%
2019/04/25	34	42.55	24	42.70	40.50	10	2,833	0.35%
2019/04/24	3	46.20	4	46.28	44.70	-1	2,682	-0.04%
2019/04/23	9	45.26	7	45.11	45.35	2	2,588	0.08%
2019/04/22	10	50.55	10	51.77	49.20	0	2,485	0.00%
2019/04/19	20	54.20	21	54.25	54.20	-1	2,378	-0.04%
2019/04/18	2	63.20	2	64.05	60.20	0	2,243	0.00%
2019/04/02	0	0.00	10	54.60	55.80	-10	2,310	-0.43%
2019/04/01	9	56.18	189	53.92	56.50	-180	2,319	-7.76%	大賣/鉅額交易
2019/03/29	4	52.48	25	52.96	53.20	-21	2,218	-0.95%
2019/03/28	0	0.00	15	48.40	48.40	-15	2,056	-0.73%
2019/03/27	28	43.26	18	43.56	44.00	10	2,028	0.49%
2019/03/26	4	41.40	16	40.36	41.10	-12	1,924	-0.62%
2019/03/25	13	39.15	1	38.75	39.25	12	1,870	0.64%
2019/03/22	9	39.69	30	39.35	39.75	-21	1,831	-1.15%
2019/03/20	20	35.75	0	0.00	36.35	20	1,734	1.15%
2019/03/19	0	0.00	26	35.47	35.95	-26	1,694	-1.53%
2019/03/18	25	33.96	74	34.38	34.55	-49	1,625	-3.02%
2019/03/15	2	32.98	8	33.30	33.00	-6	1,574	-0.38%
2019/03/14	90	32.76	0	0.00	32.40	90	1,554	5.79%
2019/03/13	65	31.73	65	31.95	31.80	0	1,521	0.00%
2019/03/12	64	32.11	109	32.31	32.00	-45	1,508	-2.98%	大賣/
2019/03/11	61	31.83	50	31.50	32.20	11	1,487	0.74%
2019/03/08	41	31.48	79	31.33	31.75	-38	1,465	-2.59%
2019/03/07	60	31.22	0	0.00	30.80	60	1,452	4.13%
2019/03/06	103	31.91	128	31.76	31.50	-25	1,432	-1.74%	大買/大賣/
2019/03/05	88	30.72	83	30.96	30.70	5	1,375	0.36%
2019/03/04	60	30.36	50	30.50	30.50	10	1,366	0.73%
2019/02/27	58	30.38	0	0.00	30.30	58	1,359	4.27%
2019/02/26	52	30.86	20	31.05	30.95	32	1,345	2.38%
2019/02/25	22	30.90	40	30.85	31.00	-18	1,324	-1.36%
2019/02/22	125	30.10	0	0.00	30.10	125	1,268	9.85%	大買/鉅額交易
2019/02/19	2	31.05	1	30.95	31.00	1	1,215	0.08%
2019/02/18	0	0.00	2	30.33	31.40	-2	1,164	-0.17%
2019/02/14	5	29.57	0	0.00	29.35	5	1,076	0.46%
2019/02/13	1	29.30	0	0.00	29.65	1	1,061	0.09%
2019/02/12	0	0.00	8	30.70	30.00	-8	1,047	-0.76%
2019/01/25	2	26.98	0	0.00	27.00	2	935	0.21%
2019/01/24	0	0.00	1	26.75	27.10	-1	922	-0.11%
2019/01/21	1	27.70	0	0.00	27.60	1	902	0.11%
2019/01/16	1	28.05	0	0.00	28.20	1	872	0.11%
2019/01/15	1	28.30	0	0.00	28.55	1	861	0.12%
2019/01/09	1	29.95	0	0.00	30.20	1	724	0.14%
2019/01/08	11	28.33	8	28.45	29.95	3	671	0.45%
2018/12/28	1	27.80	0	0.00	27.70	1	457	0.22%
2018/12/25	0	0.00	5	29.84	28.90	-5	348	-1.43%
2018/12/24	5	29.05	5	29.00	29.20	0	301	0.00%
2018/07/09	0	0.00	1	22.05	22.05	-1	86	-1.15%
2018/06/26	10	24.40	0	0.00	24.40	10	188	5.31%
2018/06/22	10	24.30	0	0.00	24.40	10	188	5.30%
2018/06/20	5	23.65	0	0.00	24.00	5	193	2.59%
2018/06/19	3	23.95	0	0.00	23.95	3	194	1.55%
2018/04/13	0	0.00	3	26.90	27.00	-3	234	-1.28%
2018/04/11	3	27.00	0	0.00	27.10	3	228	1.31%
2018/04/10	5	27.05	0	0.00	26.90	5	229	2.18%
2018/04/09	0	0.00	10	27.15	26.90	-10	224	-4.45%
2018/04/02	0	0.00	1	26.40	26.60	-1	214	-0.47%
2018/03/31	3	27.85	4	27.73	27.10	-1	229	-0.44%
2018/03/30	2	26.90	10	26.70	27.30	-8	207	-3.86%
2018/03/27	0	0.00	10	25.00	25.00	-10	166	-6.01%
2018/03/15	0	0.00	10	25.00	25.10	-10	160	-6.25%
2018/03/14	0	0.00	10	24.55	24.50	-10	158	-6.30%
2018/03/13	0	0.00	2	24.95	24.70	-2	159	-1.25%
2018/03/12	2	26.40	3	25.60	25.20	-1	159	-0.63%
2018/03/09	6	24.93	3	25.20	25.20	3	150	1.99%
2018/01/03	0	0.00	2	23.95	23.90	-2	206	-0.97%