力致 (3483)-國票-長城券商分點個股進出

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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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	25.1	177.09	12	176.92	179.50	13.1	4,132	0.32%
2024/05/20	3.2	174.23	7	175.14	174.00	-3.8	3,948	-0.10%
2024/05/17	0.2	168.00	1	167.50	170.00	-0.9	3,739	-0.02%
2024/05/16	1	160.50	1	161.00	160.50	0	3,660	0.00%
2024/05/15	3	165.67	2	165.50	162.00	1	3,779	0.03%
2024/05/14	3	160.50	3	162.50	163.00	0	3,969	0.00%
2024/05/13	0	0.00	1	167.50	164.00	-1	4,260	-0.02%
2024/05/09	1	163.00	2	161.00	162.00	-1	4,418	-0.02%
2024/05/08	1	165.00	3	164.50	165.50	-2	4,402	-0.05%
2024/05/07	1	157.50	1	159.00	161.00	0	4,473	0.00%
2024/05/06	0	0.00	10	158.50	158.00	-10	4,500	-0.22%
2024/05/02	119	163.49	0	0.00	163.00	119	4,535	2.62%	大買/鉅額交易
2024/04/30	119	161.55	8	164.19	166.50	111	4,657	2.38%	大買/鉅額交易
2024/04/29	6	159.33	5	159.60	160.00	1	4,554	0.02%
2024/04/26	1	152.00	2	154.25	154.00	-1	4,509	-0.02%
2024/04/25	0	0.00	1	147.50	145.00	-1	4,466	-0.02%
2024/04/24	2	144.75	0	0.00	147.50	2	4,483	0.04%
2024/04/22	2	142.25	1	138.00	138.00	1	4,521	0.02%
2024/04/19	0	0.00	3	138.17	140.50	-3	4,527	-0.07%
2024/04/18	1	134.50	0	0.00	138.50	1	4,510	0.02%
2024/04/10	3	147.67	0	0.00	147.00	3	4,582	0.07%
2024/04/03	0	0.00	1	153.00	152.50	-1	4,757	-0.02%
2024/04/02	1	149.00	1	149.50	150.00	0	4,921	0.00%
2024/03/29	1	154.00	0	0.00	153.00	1	5,043	0.02%
2024/03/27	1	158.00	0	0.00	158.00	1	5,105	0.02%
2024/03/26	0	0.00	1	163.50	157.50	-1	5,105	-0.02%
2024/03/25	0	0.00	15	160.50	161.00	-15	5,076	-0.30%
2024/03/22	0	0.00	87	155.00	155.50	-87	5,064	-1.72%
2024/03/21	10	153.00	100.1	150.30	153.00	-90.1	5,037	-1.79%
2024/03/19	2	147.50	0	0.00	147.50	2	5,005	0.04%
2024/03/18	1	146.50	0	0.00	147.00	1	4,999	0.02%
2024/03/14	0	0.00	5	147.50	145.00	-5	5,034	-0.10%
2024/03/12	10	157.50	0	0.00	158.50	10	4,989	0.20%
2024/03/11	0	0.00	0.1	155.50	154.50	-0.1	4,970	0.00%
2024/03/08	41	161.80	12.1	159.80	157.50	28.9	4,947	0.58%
2024/03/07	2	165.25	2	169.22	164.00	0	4,979	0.00%
2024/03/06	155	173.73	7	171.41	168.00	148	4,946	2.99%	大買/鉅額交易
2024/03/05	10	172.15	6	171.50	171.50	4	4,725	0.08%
2024/03/04	1	170.50	2	172.75	169.00	-1	4,744	-0.02%
2024/03/01	2	171.00	1	172.48	170.50	1	4,736	0.02%
2024/02/29	1	172.00	3	171.67	171.50	-2	4,729	-0.04%
2024/02/27	0	0.00	0.1	169.00	167.00	-0.1	4,754	0.00%
2024/02/26	0	167.50	60	166.00	164.50	-60	5,015	-1.20%
2024/02/23	10	167.45	68	170.29	165.00	-58	5,335	-1.09%
2024/02/22	8.2	172.09	27	172.72	170.00	-18.8	5,731	-0.33%
2024/02/20	6.1	169.36	0	0.00	171.50	6.1	5,895	0.10%
2024/02/19	1.1	170.66	7.2	173.78	170.50	-6.1	5,869	-0.10%
2024/02/16	5.1	176.10	6.8	176.24	176.00	-1.7	5,848	-0.03%
2024/02/15	13	181.27	74.2	178.83	182.50	-61.1	5,754	-1.06%
2024/02/05	236.1	173.88	30	175.69	166.00	206.1	5,645	3.65%	大買/鉅額交易
2024/02/02	16	172.78	15.1	171.87	172.00	1	5,433	0.02%
2024/02/01	1	165.00	1	163.50	164.00	0	5,413	0.00%
2024/01/31	0	0.00	1	162.50	163.00	-1	5,470	-0.02%
2024/01/30	6	166.08	4	165.63	165.00	2	5,479	0.04%
2024/01/29	0	0.00	7	161.14	161.50	-7	5,422	-0.13%
2024/01/26	2	158.50	4	158.88	156.50	-2	5,442	-0.04%
2024/01/25	2	165.00	0	0.00	162.50	2	5,474	0.04%
2024/01/24	14	168.29	11	166.50	165.00	3	5,440	0.06%
2024/01/23	1	165.50	2	162.75	161.50	-1	5,266	-0.02%
2024/01/22	2	163.50	1	163.50	163.50	1	5,216	0.02%
2024/01/19	0	0.00	101	157.00	156.00	-101	5,153	-1.96%	大賣/鉅額交易
2024/01/18	26	158.50	3	160.67	159.50	23	5,124	0.45%
2024/01/17	2	160.75	2	161.25	158.00	0	5,142	0.00%
2024/01/16	81	160.46	1	160.00	161.00	80	5,166	1.55%
2024/01/15	4	157.50	5	156.00	157.50	-1	5,209	-0.02%
2024/01/12	1	151.50	1	154.50	151.50	0	5,220	0.00%
2024/01/11	3	151.50	3	151.50	153.00	0	5,283	0.00%
2024/01/10	3	152.67	0	0.00	151.50	3	5,321	0.06%
2024/01/08	1.1	153.95	0	0.00	152.50	1.1	5,686	0.02%
2024/01/05	1	157.00	1	159.00	157.00	0	5,926	0.00%
2024/01/04	4	163.13	2	164.50	159.00	2	6,164	0.03%
2024/01/03	2	162.00	11	161.68	163.50	-9	6,308	-0.14%
2024/01/02	10	161.20	2	161.50	162.00	8	6,414	0.12%
2023/12/28	2	161.50	8	162.88	160.50	-6	6,370	-0.09%
2023/12/27	3	160.50	6.2	157.97	159.00	-3.2	6,234	-0.05%
2023/12/25	0	0.00	1	152.50	150.00	-1	6,214	-0.02%
2023/12/22	3	156.33	1	152.50	152.00	2	6,234	0.03%
2023/12/21	3.2	151.17	0	0.00	151.00	3.2	6,247	0.05%
2023/12/20	0	0.00	0.1	153.50	152.00	-0.1	6,256	0.00%
2023/12/19	0.1	147.00	0.1	149.50	150.50	0	6,254	0.00%
2023/12/14	0	0.00	0.2	152.00	151.50	-0.2	6,347	0.00%
2023/12/12	1	151.50	0	0.00	149.00	1	6,376	0.02%
2023/12/11	4.2	149.86	2	149.75	150.50	2.2	6,421	0.03%
2023/12/08	1	155.00	0	0.00	155.00	1	6,413	0.02%
2023/12/07	2	157.00	1	152.50	152.50	1	6,428	0.02%
2023/12/06	1	161.50	0	0.00	159.00	1	6,474	0.02%
2023/12/05	4	158.38	1	158.50	158.00	3	6,813	0.04%
2023/12/04	3	164.67	2	161.50	158.50	1	6,836	0.01%
2023/12/01	2	163.50	5	163.80	165.50	-3	6,804	-0.04%
2023/11/30	1	160.50	1	160.50	160.00	0	6,874	0.00%
2023/11/29	2	163.75	0.3	163.00	161.00	1.7	6,901	0.02%
2023/11/28	1	160.00	1	162.50	162.50	0	6,876	0.00%
2023/11/27	2	160.50	1	159.00	158.50	1	6,860	0.01%
2023/11/24	2.3	159.13	3	160.33	159.00	-0.7	6,864	-0.01%
2023/11/23	10	170.55	5	171.10	162.50	5	6,816	0.07%
2023/11/22	4	168.63	10	171.65	176.00	-6	6,667	-0.09%
2023/11/21	18	162.78	44.3	161.83	167.00	-26.3	6,469	-0.41%
2023/11/20	3	152.00	7.3	153.95	155.00	-4.3	6,280	-0.07%
2023/11/17	5.2	148.23	4	147.63	146.50	1.2	6,331	0.02%
2023/11/16	0.3	145.50	0	0.00	146.00	0.3	6,503	0.00%
2023/11/15	1	149.00	1	148.00	145.00	0	6,902	0.00%
2023/11/14	2	146.00	2	144.50	145.00	0	7,084	0.00%
2023/11/13	13	144.62	12	143.21	145.00	1	7,386	0.01%
2023/11/10	4	143.75	1	144.50	143.00	3	7,681	0.04%
2023/11/09	31.2	153.58	27.3	153.41	151.50	3.9	7,907	0.05%
2023/11/08	3	151.67	3	151.33	150.00	0	8,067	0.00%
2023/11/06	1.1	150.64	1	146.50	146.00	0.1	9,352	0.00%
2023/11/03	4.2	147.98	2	146.00	147.00	2.2	9,663	0.02%
2023/11/02	5	141.90	3	142.50	146.00	2	9,627	0.02%
2023/10/24	1	136.50	1	137.50	138.00	0	9,593	0.00%
2023/10/19	1	147.50	2	144.25	145.50	-1	9,627	-0.01%
2023/10/18	0	0.00	4	146.00	147.00	-4	9,612	-0.04%
2023/10/17	14	147.39	9	146.67	148.50	5	9,610	0.05%
2023/10/16	25	157.66	17.1	155.45	153.50	7.9	9,779	0.08%
2023/10/13	5	152.79	13	152.08	153.00	-8	10,092	-0.08%
2023/10/12	12.1	153.18	18	154.39	154.00	-6	9,938	-0.06%
2023/10/11	5	145.00	15	147.10	144.00	-10	9,730	-0.10%
2023/10/06	12	145.96	3	144.17	141.00	9	9,612	0.09%
2023/10/04	2	135.25	2	136.50	137.00	0	9,484	0.00%
2023/10/03	0	0.00	1	135.00	135.00	-1	9,490	-0.01%
2023/09/26	3	136.50	3	134.50	130.50	0	9,589	0.00%
2023/09/19	5	131.00	6	131.50	131.50	-1	9,769	-0.01%
2023/09/15	1	138.00	1	138.00	138.00	0	10,086	0.00%
2023/09/14	1	135.50	1	139.00	139.50	0	10,040	0.00%
2023/09/13	5	129.00	5	133.00	133.00	0	9,987	0.00%
2023/09/11	5	136.00	5	133.50	133.50	0	10,056	0.00%
2023/09/08	6	146.00	6	146.33	142.00	0	9,998	0.00%
2023/09/07	3	140.83	4	141.50	142.50	-1	9,677	-0.01%
2023/09/06	6	144.08	4	142.88	142.50	2	9,656	0.02%
2023/09/05	5	139.30	5	140.60	143.50	0	9,646	0.00%
2023/09/04	0	0.00	1	137.50	137.50	-1	9,586	-0.01%
2023/09/01	1	135.00	1	132.50	132.50	0	9,721	0.00%
2023/08/31	2	133.50	1	134.00	136.00	1	9,819	0.01%
2023/08/30	2	136.00	2	135.75	135.00	0	9,962	0.00%
2023/08/29	4	133.75	5	133.70	134.00	-1	9,925	-0.01%
2023/08/28	8	131.06	128	131.48	133.00	-120	9,872	-1.22%	大賣/鉅額交易
2023/08/25	4	140.13	5	139.90	140.00	-1	9,703	-0.01%
2023/08/24	9	145.50	13	143.92	140.00	-4	9,554	-0.04%
2023/08/23	23	146.76	13	147.35	144.00	10	9,286	0.11%
2023/08/22	142	151.83	5	150.60	150.50	137	9,063	1.51%	大買/鉅額交易
2023/08/21	23	149.59	18	150.44	152.00	5	8,852	0.06%
2023/08/18	9	147.28	6	146.25	143.00	3	8,423	0.04%
2023/08/17	9	145.72	9	148.11	146.00	0	8,180	0.00%
2023/08/16	13	140.20	15	140.77	145.00	-2	7,821	-0.03%
2023/08/15	23	136.63	19	137.58	136.00	4	7,426	0.05%
2023/08/14	10	133.25	6	134.17	132.50	4	7,093	0.06%
2023/08/11	4	155.50	1	160.00	146.50	3	6,715	0.04%
2023/08/10	26	158.56	28	158.46	162.50	-2	6,461	-0.03%
2023/08/09	8	151.69	55	155.93	158.00	-47	5,326	-0.88%
2023/08/08	49	143.32	0	0.00	144.00	49	4,987	0.98%
2023/08/02	0	0.00	2	137.50	131.50	-2	5,406	-0.04%
2023/08/01	0	0.00	7	145.07	146.00	-7	5,476	-0.13%
2023/07/31	1	148.50	3	167.17	148.00	-2	5,496	-0.04%
2023/07/28	5	154.00	61	158.55	164.00	-56	5,450	-1.03%
2023/07/27	5	149.80	2	149.25	149.50	3	5,415	0.06%
2023/07/25	1	148.50	1	147.50	147.50	0	5,327	0.00%
2023/07/24	11	160.68	11.1	159.55	158.00	-0.1	5,275	0.00%
2023/07/21	5	151.50	6	150.75	151.50	-1	5,155	-0.02%
2023/07/20	4	134.00	4	136.88	138.00	0	5,098	0.00%
2023/07/19	14	132.07	6	134.17	133.00	8	5,039	0.16%
2023/07/18	16	121.44	15	125.36	126.50	1	4,709	0.02%
2023/07/17	0	0.00	2	119.75	120.00	-2	4,198	-0.05%
2023/07/14	0	0.00	1	109.50	109.50	-1	4,123	-0.02%
2023/07/13	0	0.00	7	99.90	99.90	-7	4,072	-0.17%
2023/07/12	7	91.56	6	91.22	90.90	1	3,998	0.03%
2023/07/11	1	92.20	0	0.00	90.50	1	3,940	0.03%
2023/07/10	0	0.00	43	86.53	87.50	-43	3,896	-1.10%
2023/07/06	3	92.90	0	0.00	90.00	3	3,837	0.08%
2023/07/05	3	91.23	103	91.51	93.00	-100	3,774	-2.65%	大賣/
2023/07/04	12	89.59	12	89.26	91.00	0	3,712	0.00%
2023/07/03	3.1	92.53	8	92.09	91.10	-5	3,614	-0.14%
2023/06/30	14	87.73	38	84.84	88.30	-24	3,438	-0.70%
2023/06/29	0	0.00	2	83.40	83.60	-2	3,408	-0.06%
2023/06/27	64	84.01	12	81.10	80.80	52	3,425	1.52%
2023/06/26	50	87.08	10	87.50	87.40	40	3,399	1.18%
2023/06/21	62	84.20	31.1	88.13	88.30	30.9	3,312	0.93%
2023/06/20	5	80.26	6	80.00	80.80	-1	3,175	-0.03%
2023/06/19	0.1	79.70	0	0.00	79.70	0.1	3,215	0.00%
2023/06/16	23	80.61	0	0.00	80.30	23	3,199	0.72%
2023/06/15	0	0.00	13	84.82	83.50	-13	3,147	-0.41%
2023/06/14	10	82.51	0.1	82.73	82.20	9.9	3,022	0.33%
2023/06/13	0	0.00	0.1	82.20	81.10	-0.1	2,972	0.00%
2023/06/12	11	80.89	0	0.00	80.60	11	2,919	0.38%
2023/06/09	6.1	79.90	2	80.10	80.20	4.1	2,873	0.14%
2023/06/08	0.2	81.90	0	0.00	81.50	0.2	2,795	0.01%
2023/06/07	5	82.80	19	80.93	83.80	-14	2,707	-0.52%
2023/06/05	13	78.20	7	76.49	78.40	6	2,373	0.25%
2023/06/01	2	71.40	0	0.00	71.60	2	2,181	0.09%
2023/05/26	3	73.70	0	0.00	72.70	3	2,141	0.14%
2023/05/25	6	75.13	6	75.53	75.00	0	2,093	0.00%
2023/05/22	2	72.70	0	0.00	72.70	2	1,997	0.10%
2023/05/16	0	0.00	2	72.70	72.50	-2	2,033	-0.10%
2023/05/15	1	71.40	1	70.10	70.00	0	1,994	0.00%
2023/05/12	1	71.30	2	71.65	72.30	-1	1,982	-0.05%
2023/05/11	9	74.44	8	74.29	73.60	1	1,944	0.05%
2023/05/10	2	77.45	9	77.84	77.00	-7	1,880	-0.37%
2023/05/09	9	79.21	14	77.70	79.10	-5	1,782	-0.28%
2023/05/08	1	75.10	14	75.49	77.30	-13	1,391	-0.93%
2023/05/05	4	71.98	1	72.50	70.30	3	1,294	0.23%
2023/05/04	1	69.50	8	69.78	69.80	-7	1,263	-0.55%
2023/04/28	6	68.50	0	0.00	68.60	6	1,280	0.47%
2023/04/21	2	69.90	0	0.00	68.00	2	1,234	0.16%
2023/04/20	1	71.00	1	71.70	71.50	0	1,199	0.00%
2023/04/19	0	0.00	5	74.20	72.60	-5	1,177	-0.42%
2023/04/17	0	0.00	2	72.20	72.30	-2	1,121	-0.18%
2023/04/14	1	70.60	0	0.00	70.30	1	1,106	0.09%
2023/04/13	1	71.80	5	70.60	70.60	-4	1,100	-0.36%
2023/04/10	0	0.00	5	72.46	71.60	-5	1,054	-0.47%
2023/04/07	1	70.70	0	0.00	70.50	1	1,032	0.10%
2023/03/31	4	71.70	1	72.30	71.70	3	1,008	0.30%
2023/03/30	47	73.74	36	74.55	72.60	11	984	1.12%
2023/03/29	0	0.00	1	71.10	71.50	-1	859	-0.12%
2023/03/28	1	69.60	14	70.67	69.20	-13	805	-1.61%
2023/03/27	27	71.07	13	71.74	70.10	14	779	1.80%
2023/03/24	2	69.70	2	69.60	70.00	0	711	0.00%
2023/03/23	2	71.40	3	70.57	71.00	-1	686	-0.15%
2023/03/22	1	67.00	0	0.00	68.80	1	548	0.18%
2023/03/21	1	63.00	0	0.00	62.60	1	493	0.20%
2023/03/15	1	62.50	0	0.00	61.90	1	504	0.20%
2023/03/10	2	61.90	0	0.00	61.90	2	548	0.36%
2023/03/07	5	64.10	0	0.00	64.00	5	563	0.89%
2023/03/01	0	0.00	10	62.10	62.10	-10	547	-1.83%
2023/02/24	0	0.00	1	62.60	62.60	-1	546	-0.18%
2023/02/20	3	63.70	0	0.00	64.20	3	574	0.52%
2023/02/17	10	64.00	0	0.00	64.40	10	569	1.76%
2023/02/15	1	61.50	0	0.00	61.20	1	502	0.20%
2023/02/01	1	59.10	1	59.60	59.60	0	439	0.00%
2022/12/28	0	0.00	0.2	52.80	53.00	-0.2	427	-0.05%
2022/12/08	1	57.70	1	57.40	58.10	0	438	0.00%
2022/12/07	0	0.00	1	58.00	57.60	-1	433	-0.23%
2022/12/06	0	0.00	4	61.10	59.40	-4	416	-0.96%
2022/12/05	0	0.00	2	59.75	59.40	-2	399	-0.50%
2022/12/02	3	58.23	2	58.15	58.30	1	376	0.27%
2022/12/01	6	57.28	0	0.00	57.50	6	357	1.68%
2022/11/16	1	54.20	1	54.80	55.40	0	292	0.00%
2022/11/09	0	0.00	1	52.00	52.30	-1	258	-0.39%
2022/04/29	10	73.30	0	0.00	72.80	10	1,130	0.88%
2022/04/12	2	81.20	4	82.85	83.40	-2	1,263	-0.16%
2022/04/11	8	85.60	0	0.00	83.10	8	1,252	0.64%
2022/04/08	5	86.80	5	87.20	87.30	0	1,213	0.00%
2022/04/07	8	87.84	5	89.30	86.40	3	1,193	0.25%
2022/04/06	5	87.44	20	88.01	88.90	-15	1,156	-1.30%
2022/04/01	33	86.85	15	88.31	89.30	18	1,112	1.62%
2022/03/31	4	85.93	5	86.44	86.50	-1	1,038	-0.10%
2022/03/25	10	77.70	0	0.00	77.80	10	1,141	0.88%
2022/03/14	0	0.00	1	75.20	75.10	-1	1,527	-0.07%
2022/02/25	0	0.00	1	80.00	79.80	-1	3,176	-0.03%
2022/02/17	3	85.30	0	0.00	84.20	3	3,812	0.08%
2022/01/24	0	0.00	10	78.80	79.80	-10	3,770	-0.27%
2022/01/21	1	81.70	1	82.30	80.30	0	3,760	0.00%
2022/01/19	0	0.00	1	83.30	83.40	-1	3,754	-0.03%
2022/01/13	0	0.00	1	81.00	81.20	-1	3,713	-0.03%
2022/01/10	1	85.50	1	85.50	85.00	0	3,673	0.00%
2022/01/05	0	0.00	1	88.00	88.40	-1	3,644	-0.03%
2021/12/30	2	90.70	0	0.00	90.90	2	3,733	0.05%
2021/12/27	0	0.00	1	91.40	90.70	-1	3,778	-0.03%
2021/12/23	1	93.80	0	0.00	92.60	1	3,750	0.03%
2021/12/22	5	90.80	0	0.00	93.40	5	3,668	0.14%
2021/12/21	0	0.00	20	86.03	89.10	-20	3,593	-0.56%
2021/12/20	20	87.23	0	0.00	86.90	20	3,573	0.56%
2021/12/17	2	88.00	2	87.90	88.10	0	3,553	0.00%
2021/12/14	0	0.00	4	87.55	87.20	-4	3,468	-0.12%
2021/12/10	5	95.10	0	0.00	91.50	5	3,420	0.15%
2021/12/08	1	99.90	6	99.75	98.80	-5	3,259	-0.15%
2021/12/07	3	99.93	1.1	100.02	99.70	2	3,216	0.06%
2021/12/06	73	104.99	67	103.63	103.00	6	3,132	0.19%
2021/12/03	2	100.00	0	0.00	105.00	2	2,971	0.07%
2021/12/02	3	104.67	3	104.67	101.00	0	2,841	0.00%
2021/12/01	7	104.21	7	105.93	103.00	0	2,660	0.00%
2021/11/30	1	93.00	10.1	99.48	98.10	-9.1	2,197	-0.41%
2021/11/29	112	91.01	4.3	89.83	91.30	107.7	1,933	5.57%	大買/鉅額交易
2021/11/26	2	93.00	0	0.00	93.00	2	1,888	0.11%
2021/11/25	0	0.00	10	94.60	97.00	-10	1,821	-0.55%
2021/11/23	0	0.00	0.1	95.90	93.50	-0.1	1,586	-0.01%
2021/11/22	9	95.26	19	95.22	95.70	-10	1,465	-0.68%
2021/11/19	57	90.18	66	90.81	92.00	-9	1,311	-0.69%
2021/11/17	2	78.40	20.1	77.06	77.60	-18.1	939	-1.93%
2021/11/16	0	76.90	1	77.40	77.40	-1	946	-0.10%
2021/11/04	0	0.00	0	74.30	73.30	0	991	0.00%
2021/11/02	60	74.25	0	0.00	73.80	60	1,006	5.96%
2021/11/01	46	75.41	2	72.90	75.20	44	987	4.45%
2021/10/29	10	71.50	0	0.00	71.70	10	973	1.03%
2021/10/28	62	71.96	0	0.00	72.00	62	981	6.31%
2021/10/27	1	69.80	0.1	70.10	71.10	0.9	971	0.10%
2021/10/25	0	69.93	0	0.00	70.10	0	975	0.00%
2021/10/20	0	70.35	0	0.00	70.50	0	1,077	0.00%
2021/10/12	1	77.60	1	74.50	72.90	0	1,581	0.00%
2021/10/07	0	0.00	2	78.60	80.20	-2	1,687	-0.12%
2021/10/01	0	0.00	3	68.20	68.10	-3	1,752	-0.17%
2021/09/15	10	77.20	31	75.66	75.30	-21	1,802	-1.16%
2021/09/09	0	0.00	19	83.09	82.70	-19	1,879	-1.01%
2021/09/08	0	0.00	40	79.03	79.20	-40	1,890	-2.12%
2021/09/02	80	85.75	0	0.00	85.30	80	1,977	4.05%
2021/08/31	1	82.00	0	0.00	80.80	1	1,995	0.05%
2021/08/30	3	80.70	1	80.10	81.50	2	2,018	0.10%
2021/08/27	0	0.00	3	81.73	81.40	-3	2,060	-0.15%
2021/08/25	0	0.00	1	81.40	82.00	-1	2,160	-0.05%
2021/08/23	0	0.00	2	76.30	77.60	-2	2,200	-0.09%
2021/08/20	2	71.80	0	0.00	72.60	2	2,207	0.09%
2021/08/19	3	74.10	3	75.33	74.00	0	2,226	0.00%
2021/08/18	2	77.50	0	0.00	78.80	2	2,251	0.09%
2021/08/17	3	79.93	2	79.55	79.00	1	2,264	0.04%
2021/08/16	0	0.00	4	81.05	79.90	-4	2,284	-0.18%
2021/08/04	0	0.00	232	91.67	91.30	-232	2,554	-9.08%	大賣/鉅額交易
2021/08/03	1	94.00	0	0.00	92.50	1	2,609	0.04%
2021/08/02	0	0.00	51	92.51	92.00	-51	2,619	-1.95%
2021/07/27	1	99.70	1	100.50	94.50	0	2,816	0.00%
2021/07/26	4	99.50	45	100.07	98.00	-41	2,840	-1.44%
2021/07/23	16	105.66	28	102.20	101.00	-12	2,827	-0.42%
2021/07/22	8	104.38	52	103.89	104.50	-44	2,823	-1.56%
2021/07/21	0	0.00	10	108.20	106.00	-10	2,844	-0.35%
2021/07/20	3	108.17	2	103.00	104.50	1	2,851	0.04%
2021/07/19	17	109.74	58	110.42	109.50	-41	2,850	-1.44%
2021/07/16	66	105.87	9	106.67	107.50	57	2,798	2.04%
2021/07/15	3	98.00	0	0.00	97.80	3	2,827	0.11%
2021/07/14	51	105.59	0	0.00	101.50	51	2,897	1.76%
2021/07/13	318	97.60	0	0.00	100.50	318	2,776	11.45%	大買/鉅額交易
2021/07/08	0	0.00	1	88.80	92.80	-1	2,879	-0.03%
2021/07/06	1	87.60	0	0.00	87.50	1	2,934	0.03%
2021/06/18	20	94.10	20	94.60	94.40	0	4,072	0.00%
2021/06/11	0	0.00	2	92.10	91.70	-2	4,145	-0.05%
2021/06/10	0	0.00	2	93.05	92.90	-2	4,212	-0.05%
2021/06/09	4	92.25	2	89.75	89.00	2	4,316	0.05%
2021/06/02	2	97.35	1	92.50	92.40	1	5,037	0.02%
2021/06/01	0	0.00	50	93.03	92.40	-50	4,977	-1.00%
2021/05/28	0	0.00	115	89.81	89.10	-115	4,974	-2.31%	大賣/鉅額交易
2021/05/27	0	0.00	178	89.17	88.80	-178	5,005	-3.56%	大賣/鉅額交易
2021/05/25	1	93.20	0	0.00	93.50	1	5,013	0.02%
2021/05/24	0	0.00	4	86.95	87.00	-4	5,033	-0.08%
2021/05/21	2	85.30	2	83.35	85.80	0	5,051	0.00%
2021/05/20	23	83.70	12	80.74	80.60	11	5,217	0.21%
2021/05/19	93	84.26	283	82.27	83.80	-190	5,456	-3.48%	大賣/鉅額交易
2021/05/18	520	80.86	0	0.00	81.80	520	5,571	9.33%	大買/鉅額交易
2021/05/14	2	81.05	2	82.10	80.20	0	5,842	0.00%
2021/05/11	3	88.20	1	88.70	88.20	2	5,776	0.03%
2021/05/10	1	98.30	0	0.00	97.90	1	5,741	0.02%
2021/05/07	3	99.57	0	0.00	102.00	3	5,737	0.05%
2021/05/06	2	100.50	8	99.34	98.40	-6	5,703	-0.11%
2021/05/05	32	106.04	526	101.44	99.90	-494	5,670	-8.71%	大賣/鉅額交易
2021/05/04	6	107.25	444	107.69	101.50	-438	5,632	-7.78%	大賣/鉅額交易
2021/05/03	0	0.00	3	111.17	111.50	-3	5,593	-0.05%
2021/04/29	2	122.00	116	117.08	120.50	-114	5,597	-2.04%	大賣/鉅額交易
2021/04/27	4	119.75	4	121.25	118.50	0	5,605	0.00%
2021/04/26	69	127.53	0	0.00	123.00	69	5,649	1.22%
2021/04/23	74	124.55	12	122.58	124.00	62	5,628	1.10%
2021/04/22	8	131.63	119	130.08	123.00	-111	5,613	-1.98%	大賣/鉅額交易
2021/04/21	111	133.76	106	131.29	133.50	5	5,558	0.09%	大買/大賣/
2021/04/20	3	130.17	23	123.67	130.50	-20	5,448	-0.37%
2021/04/19	81	120.20	4	119.00	119.00	77	5,428	1.42%
2021/04/16	56	123.20	52	124.87	121.50	4	5,522	0.07%
2021/04/15	1	118.50	4	121.75	125.00	-3	5,592	-0.05%
2021/04/14	32	118.89	3	117.33	116.00	29	5,564	0.52%
2021/04/13	26	129.58	90	125.06	120.00	-64	5,539	-1.16%
2021/04/12	1	125.00	5	129.40	124.50	-4	5,574	-0.07%
2021/04/09	9	130.83	8	131.06	128.50	1	5,538	0.02%
2021/04/08	3	135.33	4	133.13	136.50	-1	5,427	-0.02%
2021/04/07	6	122.17	14	122.46	127.50	-8	5,213	-0.15%
2021/04/06	7	118.50	102	119.71	118.50	-95	5,096	-1.86%	大賣/
2021/04/01	17	119.62	1	119.50	118.50	16	5,014	0.32%
2021/03/31	15	118.27	23	118.57	123.50	-8	4,871	-0.16%
2021/03/30	100	113.24	1	111.50	112.50	99	4,673	2.12%
2021/03/29	0	0.00	4	112.00	110.50	-4	4,642	-0.09%
2021/03/26	3	109.50	0	0.00	109.50	3	4,574	0.07%
2021/03/25	104	107.99	6	107.67	106.50	98	4,530	2.16%	大買/
2021/03/23	0	0.00	81	103.21	103.00	-81	4,449	-1.82%
2021/03/22	2	106.00	250	104.18	104.50	-248	4,425	-5.60%	大賣/鉅額交易
2021/03/19	32	106.48	2	106.50	106.50	30	4,403	0.68%
2021/03/18	51	105.35	1	107.00	105.00	50	4,363	1.15%
2021/03/17	137	102.97	0	0.00	104.50	137	4,317	3.17%	大買/鉅額交易
2021/03/16	150	103.36	1	105.00	101.50	149	4,270	3.49%	大買/鉅額交易
2021/03/15	27	102.07	19	102.10	101.00	8	4,202	0.19%
2021/03/12	31	107.85	2	108.25	108.00	29	4,058	0.71%
2021/03/11	63	107.67	3	112.67	116.00	60	3,863	1.55%
2021/03/10	787	114.86	12	107.75	105.50	775	3,656	21.19%	大買/鉅額交易
2021/03/08	11	114.68	0	0.00	111.00	11	3,316	0.33%
2021/03/04	0	0.00	1	106.00	109.00	-1	3,270	-0.03%
2021/03/03	1	103.50	260	103.84	107.00	-259	3,269	-7.92%	大賣/鉅額交易
2021/03/02	0	0.00	83	112.54	106.00	-83	3,270	-2.54%
2021/02/26	0	0.00	1	109.00	112.00	-1	3,245	-0.03%
2021/02/25	1	108.50	4	108.25	108.50	-3	3,203	-0.09%
2021/02/24	1	102.00	10	103.50	105.00	-9	3,189	-0.28%
2021/02/23	1	113.00	261	110.06	112.50	-260	3,132	-8.30%	大賣/鉅額交易
2021/02/22	26	107.46	424	112.55	113.00	-398	3,107	-12.81%	大賣/鉅額交易
2021/02/19	13	105.08	325	105.86	103.00	-312	2,950	-10.58%	大賣/鉅額交易
2021/02/18	3	100.00	3.1	100.61	104.00	-0.1	2,701	0.00%
2021/02/17	1	91.00	1	92.50	94.70	0	2,564	0.00%
2021/02/05	7	86.19	12	85.44	86.10	-5	2,517	-0.20%
2021/02/04	7	79.91	15	78.97	80.80	-8	2,348	-0.34%
2021/02/02	5	74.86	4	75.65	75.90	1	2,285	0.04%
2021/02/01	4	73.53	30	73.55	73.00	-26	2,305	-1.13%
2021/01/28	0	0.00	0.9	77.20	77.50	-0.9	2,328	-0.04%
2021/01/27	0	0.00	4	78.88	78.20	-4	2,352	-0.17%
2021/01/26	3	77.60	3	78.40	77.10	0	2,335	0.00%
2021/01/25	2	79.75	97	79.87	80.40	-95	2,312	-4.11%
2021/01/22	214	80.67	17	80.81	81.00	197	2,284	8.62%	大買/鉅額交易
2021/01/20	88	77.41	5	77.00	76.00	83	2,242	3.70%
2021/01/19	61	81.72	1	82.80	81.00	60	2,237	2.68%
2021/01/18	4	77.48	8	79.25	79.80	-4	2,169	-0.18%
2021/01/15	93	78.30	0	0.00	78.00	93	2,147	4.33%
2021/01/14	211	79.94	48	80.36	80.10	163	2,122	7.68%	大買/鉅額交易
2021/01/13	510	79.38	0	0.00	80.50	510	2,050	24.87%	大買/鉅額交易
2021/01/12	0	0.00	410	77.60	76.50	-410	1,950	-21.02%	大賣/鉅額交易
2021/01/11	0	0.00	20	77.78	77.80	-20	1,871	-1.07%
2021/01/08	2	76.75	12	75.27	75.90	-10	1,773	-0.56%
2021/01/07	215	72.92	0	0.00	73.20	215	1,668	12.88%	大買/鉅額交易
2021/01/06	4	71.00	14	74.59	71.00	-10	1,632	-0.61%
2021/01/05	260	73.43	12	73.07	72.80	248	1,582	15.67%	大買/鉅額交易
2020/12/31	5	67.28	10	65.55	66.90	-5	1,533	-0.33%
2020/12/28	103	67.16	0	0.00	66.40	103	1,577	6.53%	大買/鉅額交易
2020/12/25	200	67.97	0	0.00	67.70	200	1,576	12.69%	大買/鉅額交易
2020/12/08	1	66.20	1	66.00	65.60	0	1,805	0.00%
2020/12/01	0	0.00	11	68.60	68.30	-11	1,952	-0.56%
2020/11/30	0	0.00	15	69.20	68.50	-15	2,108	-0.71%
2020/11/27	0	0.00	4	69.60	68.50	-4	2,158	-0.19%
2020/11/26	0	0.00	10	69.70	68.50	-10	2,171	-0.46%
2020/11/19	1	74.00	1	72.20	72.20	0	2,593	0.00%
2020/11/18	0	0.00	10	73.00	72.60	-10	2,633	-0.38%
2020/11/13	5	71.90	0	0.00	71.40	5	2,961	0.17%
2020/11/12	10	72.85	3	70.00	72.60	7	3,064	0.23%
2020/11/11	3	70.50	0	0.00	70.80	3	3,093	0.10%
2020/11/10	5	71.00	0	0.00	71.00	5	3,151	0.16%
2020/11/09	0	0.00	3	71.90	72.50	-3	3,476	-0.09%
2020/11/06	8	70.80	0	0.00	70.30	8	3,626	0.22%
2020/11/05	19	69.68	0	0.00	70.50	19	3,703	0.51%
2020/11/04	6	68.83	0	0.00	70.20	6	3,816	0.16%
2020/11/03	10	70.25	0	0.00	70.10	10	3,965	0.25%
2020/10/16	0	0.00	62.5	80.06	78.50	-62.5	5,559	-1.12%
2020/10/13	0	0.00	10	81.40	81.60	-10	5,963	-0.17%
2020/10/08	6	84.85	10	84.51	85.30	-4	6,212	-0.06%
2020/10/06	10	83.40	0	0.00	84.60	10	6,286	0.16%
2020/09/30	4	79.10	0	0.00	79.20	4	6,391	0.06%
2020/09/28	20	80.57	0	0.00	80.50	20	6,591	0.30%
2020/09/25	0	0.00	60	81.06	78.60	-60	6,757	-0.89%
2020/09/24	0	0.00	470	83.10	82.00	-470	6,745	-6.97%	大賣/鉅額交易
2020/09/23	0	0.00	40	86.15	86.20	-40	6,811	-0.59%
2020/09/21	61	86.80	1	86.70	86.60	60	6,810	0.88%
2020/09/18	20	84.43	20	85.32	85.50	0	6,766	0.00%
2020/09/17	0	0.00	60	82.51	82.80	-60	6,736	-0.89%
2020/09/16	0	0.00	90	81.08	80.70	-90	6,693	-1.34%
2020/09/07	1	87.30	1	87.90	88.00	0	6,598	0.00%
2020/09/03	2	93.90	92	94.40	91.50	-90	6,609	-1.36%
2020/08/31	0	0.00	1	90.60	92.60	-1	6,441	-0.02%
2020/08/28	22	91.95	131	91.53	90.00	-109	6,398	-1.70%	大賣/鉅額交易
2020/08/26	6	92.00	5	90.70	90.70	1	6,368	0.02%
2020/08/25	3	89.60	13	89.42	90.30	-10	6,208	-0.16%
2020/08/24	1	86.00	1	85.00	86.50	0	6,137	0.00%
2020/08/21	1	83.00	31	83.11	84.00	-30	6,181	-0.49%
2020/08/20	0	0.00	10	79.75	79.20	-10	6,418	-0.16%
2020/08/19	0	0.00	9	89.64	87.80	-9	6,420	-0.14%
2020/08/18	10	89.10	78	87.80	88.30	-68	6,298	-1.08%
2020/08/17	7	88.87	7	88.40	90.10	0	6,207	0.00%
2020/08/14	6	86.53	15	85.65	85.40	-9	6,119	-0.15%
2020/08/13	24	89.97	52	89.73	85.50	-28	6,069	-0.46%
2020/08/12	7	86.86	10	85.80	86.80	-3	5,730	-0.05%
2020/08/11	7	85.47	7	83.73	82.50	0	5,593	0.00%
2020/08/10	12	87.00	14	85.37	86.40	-2	5,506	-0.04%
2020/08/07	2	86.15	8	86.18	86.50	-6	5,433	-0.11%
2020/08/06	17	85.87	12	83.56	82.50	5	5,272	0.09%
2020/08/05	321	80.85	93	83.86	83.50	228	5,052	4.51%	大買/鉅額交易
2020/08/03	20	78.74	1	77.80	77.20	19	4,866	0.39%
2020/07/31	42	75.31	35	73.78	77.00	7	4,933	0.14%
2020/07/30	0	0.00	48	73.56	74.50	-48	4,915	-0.98%
2020/07/29	49	72.01	91	70.15	73.30	-42	4,955	-0.85%
2020/07/28	0	0.00	310	73.12	71.50	-310	4,966	-6.24%	大賣/鉅額交易
2020/07/27	84	78.47	13	76.25	75.40	71	5,000	1.42%
2020/07/24	5	76.00	6	76.67	74.90	-1	4,867	-0.02%
2020/07/23	35	76.15	44	75.61	77.60	-9	4,965	-0.18%
2020/07/22	6	77.90	26	77.02	77.60	-20	4,881	-0.41%
2020/07/21	55	76.33	113	75.56	77.00	-58	4,628	-1.25%	大賣/
2020/07/17	15	69.40	2	70.20	69.70	13	4,305	0.30%
2020/07/16	53	71.58	18	71.74	71.30	35	4,378	0.80%
2020/07/15	39	72.14	73	74.32	70.60	-34	4,352	-0.78%
2020/07/14	0	0.00	1	70.90	70.90	-1	4,200	-0.02%
2020/07/13	0	0.00	1	69.00	69.80	-1	4,194	-0.02%
2020/07/10	15	67.05	11	67.95	66.70	4	4,207	0.10%
2020/07/09	25	72.44	7	73.11	71.40	18	4,240	0.42%
2020/07/08	2	71.80	45	72.20	72.20	-43	4,299	-1.00%
2020/07/07	82	71.63	25	72.16	72.20	57	4,295	1.33%
2020/07/06	432	70.46	8	70.49	70.40	424	4,208	10.08%	大買/鉅額交易
2020/07/03	2	65.50	1	66.20	65.60	1	4,143	0.02%
2020/07/02	703	66.81	1	67.50	65.00	702	4,194	16.74%	大買/鉅額交易
2020/06/24	1	59.70	0	0.00	59.80	1	4,207	0.02%
2020/06/23	0.1	60.00	1	60.80	60.40	-0.9	4,294	-0.02%
2020/06/15	0	0.00	1	60.20	59.20	-1	4,414	-0.02%
2020/06/12	50	57.51	2	59.00	59.40	48	4,420	1.09%
2020/06/10	0	0.00	49	62.79	62.40	-49	4,405	-1.11%
2020/06/08	1	65.60	0	0.00	65.30	1	4,390	0.02%
2020/06/05	1	66.20	0	0.00	67.30	1	4,368	0.02%
2020/06/04	1	65.20	0	0.00	65.20	1	4,362	0.02%
2020/06/02	2	68.20	6	66.83	66.00	-4	4,372	-0.09%
2020/05/29	5	66.12	5	65.84	65.60	0	4,350	0.00%
2020/05/28	0	66.60	10	68.02	66.60	-10	4,328	-0.23%
2020/05/27	53	69.97	43	69.82	67.60	10	4,271	0.23%
2020/05/26	12	66.88	1	67.00	67.20	11	4,066	0.27%
2020/05/22	0	0.00	1	64.50	61.70	-1	3,945	-0.03%
2020/05/19	1	61.80	1	61.50	61.60	0	3,859	0.00%
2020/05/18	2	61.05	1	61.10	61.00	1	3,845	0.03%
2020/05/15	0	0.00	1	61.40	61.40	-1	3,796	-0.03%
2020/05/14	5	65.90	5	63.80	61.50	0	3,775	0.00%
2020/05/13	0	0.00	10	65.00	65.10	-10	3,711	-0.27%
2020/05/12	1	66.00	20	66.00	65.40	-19	3,719	-0.51%
2020/05/11	1	66.00	42.5	65.83	65.60	-41.5	3,681	-1.13%
2020/05/08	72	69.00	19	68.89	66.90	53	3,618	1.46%
2020/05/07	22	66.51	30	66.21	68.50	-8	3,480	-0.23%
2020/05/06	3	64.00	3	64.57	63.60	0	3,332	0.00%
2020/05/05	2	64.40	0	0.00	64.30	2	3,292	0.06%
2020/05/04	12	63.68	2	64.00	63.60	10	3,234	0.31%
2020/04/30	9	64.54	27	63.79	64.70	-18	3,185	-0.57%
2020/04/29	22	62.24	29	62.58	62.00	-7	3,067	-0.23%
2020/04/28	52	59.86	15	59.07	61.00	37	2,958	1.25%
2020/04/27	10	55.00	10	55.59	56.60	0	2,789	0.00%
2020/04/24	0	0.00	1	54.00	54.20	-1	2,753	-0.04%
2020/04/23	0	0.00	60	55.10	54.60	-60	2,753	-2.18%
2020/04/22	1	52.90	0	0.00	53.50	1	2,717	0.04%
2020/04/21	5	52.78	37	54.58	52.80	-32	2,683	-1.19%
2020/04/20	6	56.53	6	55.90	55.80	0	2,588	0.00%
2020/04/17	2	58.80	2	57.70	55.80	0	2,571	0.00%
2020/04/16	7	59.03	5	58.80	59.70	2	2,489	0.08%
2020/04/15	2	58.95	3	58.70	58.20	-1	2,439	-0.04%
2020/04/14	14	58.69	16	59.23	60.00	-2	2,385	-0.08%
2020/04/13	14	57.74	11	58.60	56.50	3	2,306	0.13%
2020/04/10	2	54.25	2	55.05	55.90	0	2,201	0.00%
2020/04/09	0	0.00	18	56.06	55.80	-18	2,171	-0.83%
2020/04/08	48	53.90	88	53.61	56.00	-40	2,142	-1.87%
2020/04/07	1	51.60	113	50.62	51.40	-112	2,035	-5.50%	大賣/鉅額交易
2020/04/06	10	47.69	46	48.04	47.00	-36	1,976	-1.82%
2020/04/01	144	47.40	1	46.30	47.85	143	1,943	7.36%	大買/鉅額交易
2020/03/31	61	46.15	4	44.49	46.90	57	1,972	2.89%
2020/03/30	5	43.31	0	0.00	44.70	5	1,935	0.26%
2020/03/27	12	44.83	11	45.35	44.00	1	1,912	0.05%
2020/03/26	21	41.69	31	41.42	43.30	-10	1,835	-0.54%
2020/03/25	10	38.80	10	39.20	39.40	0	1,737	0.00%
2020/03/24	10	35.33	10	35.60	35.85	0	1,729	0.00%
2020/03/20	0	0.00	3	34.55	34.40	-3	1,776	-0.17%
2020/03/19	3	32.37	1	31.50	31.50	2	1,830	0.11%
2020/03/18	41	35.51	0	0.00	35.00	41	1,817	2.26%
2020/03/17	50	35.54	3	35.57	35.60	47	1,800	2.61%
2020/03/13	0	0.00	1	37.60	37.95	-1	1,771	-0.06%
2020/03/11	8	46.83	4.2	47.88	44.50	3.8	1,725	0.22%
2020/03/10	2	45.40	8	46.20	47.75	-6	1,714	-0.35%
2020/03/09	6	48.94	7	47.14	47.20	-1	1,697	-0.06%
2020/03/06	5	51.60	3	50.40	50.40	2	1,678	0.12%
2020/03/05	6	52.75	6	52.80	52.80	0	1,678	0.00%
2020/03/04	5	51.24	4	51.15	50.70	1	1,716	0.06%
2020/03/03	3	52.90	9	54.03	52.70	-6	1,705	-0.35%
2020/03/02	6	54.25	0	0.00	52.40	6	1,703	0.35%
2020/02/27	5	61.06	3	57.70	55.70	2	1,676	0.12%
2020/02/26	6	56.92	5	57.38	61.00	1	1,588	0.06%
2020/02/25	3	54.80	3	55.60	55.50	0	1,527	0.00%
2020/02/18	2	57.00	2	57.50	57.20	0	1,875	0.00%
2020/02/13	1	59.80	7	58.77	57.50	-6	2,475	-0.24%
2020/02/12	3	57.00	0	0.00	56.80	3	2,503	0.12%
2020/02/11	2	56.55	1	56.20	56.20	1	2,579	0.04%
2020/02/06	3	58.63	1	58.80	58.70	2	2,743	0.07%
2020/02/04	0	0.00	1	56.80	58.80	-1	2,886	-0.03%
2020/02/03	1	55.60	0	0.00	56.00	1	2,905	0.03%
2020/01/31	10	59.55	0	0.00	58.30	10	2,903	0.34%
2020/01/20	0	0.00	5	67.90	67.90	-5	2,994	-0.17%
2020/01/17	0	0.00	1	69.20	67.90	-1	3,055	-0.03%
2020/01/14	1	68.20	1	68.60	68.90	0	3,405	0.00%
2020/01/13	0	0.00	15	67.98	68.80	-15	3,467	-0.43%
2020/01/10	14	65.90	1	67.00	67.00	13	3,537	0.37%
2020/01/09	1	67.10	0	0.00	67.30	1	3,658	0.03%
2020/01/07	1	65.40	0	0.00	66.30	1	4,145	0.02%
2020/01/06	2	68.55	0	0.00	68.20	2	4,181	0.05%
2020/01/02	10	71.10	11	71.35	71.30	-1	4,338	-0.02%
2019/12/31	0	0.00	2	69.90	69.80	-2	4,600	-0.04%
2019/12/30	1	69.40	1	70.00	69.70	0	4,824	0.00%
2019/12/26	1	70.00	3	71.00	70.00	-2	4,967	-0.04%
2019/12/25	1	68.90	4	69.13	69.90	-3	4,939	-0.06%
2019/12/24	2	67.60	2	68.00	68.00	0	4,950	0.00%
2019/12/23	3	69.07	3	67.53	67.10	0	4,952	0.00%
2019/12/20	3	67.53	0	0.00	67.50	3	4,950	0.06%
2019/12/18	2	68.45	0	0.00	67.90	2	5,001	0.04%
2019/12/17	10	70.21	1	70.60	69.30	9	5,055	0.18%
2019/12/16	3	69.40	3	69.67	69.10	0	5,045	0.00%
2019/12/13	0	0.00	2	66.85	66.90	-2	5,034	-0.04%
2019/12/12	1	67.10	0	0.00	67.00	1	5,167	0.02%
2019/12/06	1	69.70	1	68.40	68.40	0	5,432	0.00%
2019/12/05	0	0.00	1	68.10	68.00	-1	5,523	-0.02%
2019/12/02	0	0.00	13	68.60	67.90	-13	5,915	-0.22%
2019/11/29	1	68.30	22	67.88	67.00	-21	5,902	-0.36%
2019/11/28	6	66.53	0	0.00	67.00	6	5,850	0.10%
2019/11/27	4	66.40	0	0.00	66.40	4	5,873	0.07%
2019/11/26	10	66.90	0	0.00	66.90	10	5,885	0.17%
2019/11/22	0	0.00	1	66.10	66.00	-1	5,943	-0.02%
2019/11/20	16	66.14	3	65.20	65.50	13	5,980	0.22%
2019/11/19	2	70.50	1	69.90	69.50	1	5,980	0.02%
2019/11/18	2	71.10	21	71.73	71.10	-19	6,028	-0.32%
2019/11/15	21	72.10	0	0.00	72.90	21	6,208	0.34%
2019/11/13	3	73.70	14	71.91	71.60	-11	6,309	-0.17%
2019/11/12	2	73.50	4	71.68	76.30	-2	5,966	-0.03%
2019/11/11	11	69.85	9	70.47	69.40	2	5,812	0.03%
2019/11/06	3	71.43	2	72.20	71.00	1	5,755	0.02%
2019/11/05	0	0.00	5	70.94	71.00	-5	5,742	-0.09%
2019/11/04	1	70.80	0	0.00	70.70	1	5,714	0.02%
2019/11/01	3	69.00	1	68.00	70.40	2	5,671	0.04%
2019/10/30	2	68.00	1	67.90	67.40	1	5,579	0.02%
2019/10/29	11	66.80	1	65.10	67.90	10	5,573	0.18%
2019/10/25	1	71.10	0	0.00	69.30	1	5,519	0.02%
2019/10/23	3	71.50	5	72.22	70.60	-2	5,442	-0.04%
2019/10/22	5	71.24	4	70.83	71.70	1	5,363	0.02%
2019/10/21	1	70.20	12.1	70.10	69.80	-11.1	5,309	-0.21%
2019/10/18	5	72.48	6	72.85	72.20	-1	5,239	-0.02%
2019/10/17	19	72.56	21	72.23	72.50	-2	5,170	-0.04%
2019/10/16	13	71.58	12	71.69	73.20	1	5,059	0.02%
2019/10/15	19	70.02	27.1	70.20	71.30	-8.1	4,887	-0.16%
2019/10/09	6	59.00	6	58.92	59.00	0	4,675	0.00%
2019/10/08	11	60.69	11.2	60.49	59.70	-0.2	4,651	0.00%
2019/10/07	64	63.36	57	63.84	60.50	7	4,646	0.15%
2019/10/04	38	59.60	35	60.00	60.30	3	4,391	0.07%
2019/10/03	19	55.53	24	55.77	57.90	-5	4,220	-0.12%
2019/10/02	0	0.00	3	54.10	54.20	-3	4,071	-0.07%
2019/10/01	4	53.70	7	53.44	53.80	-3	4,047	-0.07%
2019/09/27	4	50.80	6	52.27	52.60	-2	4,017	-0.05%
2019/09/26	1	52.10	0	0.00	52.10	1	3,990	0.03%
2019/09/24	1	52.60	7	53.44	52.80	-6	4,039	-0.15%
2019/09/23	9	52.49	5	52.28	52.10	4	4,010	0.10%
2019/09/20	10	52.70	8	52.65	52.30	2	4,003	0.05%
2019/09/19	15	51.08	17	51.56	51.40	-2	3,970	-0.05%
2019/09/18	38	51.54	30	51.93	52.00	8	4,028	0.20%
2019/09/17	16	51.30	25	53.24	50.30	-9	4,031	-0.22%
2019/09/16	12	55.30	2	55.20	55.40	10	4,010	0.25%
2019/09/12	24	55.78	42	55.56	55.10	-18	4,017	-0.45%
2019/09/11	8	55.91	13	55.50	55.60	-5	3,935	-0.13%
2019/09/10	15	55.05	15	55.22	54.20	0	3,849	0.00%
2019/09/09	36	54.94	46	55.68	56.50	-10	3,764	-0.27%
2019/09/06	79	52.61	51	52.80	54.80	28	3,642	0.77%
2019/09/05	7	50.22	48	50.97	51.80	-41	3,431	-1.19%
2019/08/30	9	47.10	3	46.33	46.35	6	3,198	0.19%
2019/08/29	4	46.74	2	46.83	47.05	2	3,158	0.06%
2019/08/28	3	47.10	5	47.57	47.05	-2	3,126	-0.06%
2019/08/27	28	47.44	9	47.97	48.10	19	3,077	0.62%
2019/08/26	14	45.77	10	46.94	45.50	4	3,033	0.13%
2019/08/23	17	49.49	17	50.68	48.20	0	2,992	0.00%
2019/08/22	10	49.73	15	49.93	49.70	-5	2,932	-0.17%
2019/08/21	21	47.27	4	47.21	47.55	17	2,797	0.61%
2019/08/20	20	50.46	31	47.85	46.55	-11	2,726	-0.40%
2019/08/19	8	46.32	33	46.03	47.75	-25	2,468	-1.01%
2019/08/16	10	43.83	0	0.00	43.45	10	2,348	0.43%
2019/08/14	0	0.00	11	42.45	41.90	-11	2,263	-0.49%
2019/08/13	0	0.00	20	42.55	41.50	-20	2,276	-0.88%
2019/08/12	1	42.80	3	42.10	41.20	-2	2,281	-0.09%
2019/08/08	24	41.60	27	42.63	42.05	-3	2,258	-0.13%
2019/08/07	40	40.33	0	0.00	40.45	40	2,263	1.77%
2019/08/06	1	37.15	11	35.65	38.00	-10	2,234	-0.45%
2019/08/05	0	0.00	29	40.50	38.45	-29	2,185	-1.33%
2019/08/02	10	41.70	0	0.00	41.50	10	2,185	0.46%
2019/08/01	0	0.00	0.3	43.00	43.00	-0.3	2,165	-0.01%
2019/07/31	1	41.80	1	42.25	42.00	0	2,138	0.00%
2019/07/30	11	42.61	16	41.68	41.60	-5	2,116	-0.24%
2019/07/29	6	44.94	6	45.43	43.90	0	2,072	0.00%
2019/07/26	15	43.65	24	43.34	43.80	-9	2,030	-0.44%
2019/07/25	40	44.06	0	0.00	43.70	40	2,023	1.98%
2019/07/24	3	45.03	3	44.97	44.80	0	2,013	0.00%
2019/07/23	6	44.43	6	45.38	44.80	0	2,094	0.00%
2019/07/22	0	0.00	1	42.20	41.70	-1	2,124	-0.05%
2019/07/17	16	42.64	5	42.03	41.30	11	2,464	0.45%
2019/07/16	11	44.59	1	45.00	43.85	10	2,531	0.40%
2019/07/15	6	42.59	21	42.53	44.20	-15	2,655	-0.56%
2019/07/12	1	41.90	1	41.30	41.80	0	2,629	0.00%
2019/07/11	22	40.73	1	40.85	40.85	21	2,606	0.81%
2019/07/09	0	0.00	57	38.19	37.40	-57	2,544	-2.24%
2019/07/08	0	0.00	3	36.90	36.90	-3	2,507	-0.12%
2019/07/04	8	36.60	0	0.00	36.60	8	2,527	0.32%
2019/07/03	2	36.90	2	36.75	36.90	0	2,549	0.00%
2019/07/02	10	36.85	0	0.00	36.85	10	2,551	0.39%
2019/07/01	5	37.15	1	36.95	36.90	4	2,558	0.16%
2019/06/27	5	36.60	5	36.80	36.25	0	2,747	0.00%
2019/06/26	20	36.88	3	36.98	37.00	17	2,912	0.58%
2019/06/25	37	37.73	72	38.22	37.30	-35	2,898	-1.21%
2019/06/24	2	36.63	3	36.48	37.30	-1	2,901	-0.03%
2019/06/21	34	36.90	5	36.52	35.55	29	2,888	1.00%
2019/06/20	6	33.87	6	34.54	34.75	0	2,792	0.00%
2019/06/19	0	0.00	1	31.80	31.60	-1	2,813	-0.04%
2019/06/18	3	31.23	0	0.00	31.00	3	2,823	0.11%
2019/06/17	3	31.55	0	0.00	31.35	3	2,857	0.10%
2019/06/14	0	0.00	1	32.20	32.05	-1	2,918	-0.03%
2019/06/12	0	0.00	1	32.55	32.55	-1	2,979	-0.03%
2019/06/11	4	32.70	2	33.50	32.80	2	3,008	0.07%
2019/06/10	8	32.81	7	33.34	33.05	1	2,997	0.03%
2019/06/03	1	31.35	0	0.00	31.15	1	3,030	0.03%
2019/05/31	1	32.55	0	0.00	32.20	1	3,082	0.03%
2019/05/24	7	32.14	5	32.22	31.40	2	3,131	0.06%
2019/05/23	0	0.00	5	32.60	31.60	-5	3,135	-0.16%
2019/05/22	0	0.00	5	34.31	32.95	-5	3,130	-0.16%
2019/05/21	0	0.00	70	33.88	34.30	-70	3,134	-2.23%
2019/05/20	1	30.55	6	33.00	33.10	-5	3,162	-0.16%
2019/05/15	15	36.72	0	0.00	36.65	15	3,143	0.48%
2019/05/14	0	0.00	2	34.10	35.50	-2	3,094	-0.06%
2019/05/10	2	31.33	0	0.00	32.50	2	3,163	0.06%
2019/04/30	25	37.04	0	0.00	37.65	25	3,147	0.79%
2019/04/29	106	39.11	11	40.05	36.15	95	3,133	3.03%	大買/
2019/04/26	46	40.18	25	40.70	40.15	21	2,992	0.70%
2019/04/25	23	42.40	11	43.54	40.50	12	2,833	0.42%
2019/04/24	11	46.22	8	46.05	44.70	3	2,682	0.11%
2019/04/23	2	45.85	50	45.56	45.35	-48	2,588	-1.85%
2019/04/19	1	59.10	20	57.85	54.20	-19	2,378	-0.80%
2019/04/15	2	56.80	190	56.50	58.80	-188	2,311	-8.13%	大賣/鉅額交易
2019/04/12	18	53.90	60	55.50	53.50	-42	2,273	-1.85%
2019/04/11	0	0.00	61	54.91	54.50	-61	2,261	-2.70%
2019/04/08	0	0.00	3.3	55.03	55.60	-3.3	2,254	-0.15%
2019/04/03	31	54.52	5	55.00	55.50	26	2,286	1.14%
2019/04/02	0	0.00	25	55.06	55.80	-25	2,310	-1.08%
2019/04/01	31	55.15	34	55.89	56.50	-3	2,319	-0.13%
2019/03/29	6	51.25	32	49.79	53.20	-26	2,218	-1.17%
2019/03/28	12	48.40	0	0.00	48.40	12	2,056	0.58%
2019/03/27	26	42.66	12	43.73	44.00	14	2,028	0.69%
2019/03/26	2	41.55	0	0.00	41.10	2	1,924	0.10%
2019/03/22	3	38.78	3	39.60	39.75	0	1,831	0.00%
2019/03/21	0	0.00	5	36.80	36.90	-5	1,757	-0.28%
2019/03/20	5	37.10	5.8	36.01	36.35	-0.8	1,734	-0.05%
2019/03/19	0	0.00	1	36.25	35.95	-1	1,694	-0.06%
2019/03/18	4	34.45	11	34.02	34.55	-7	1,625	-0.43%
2019/03/15	9	33.10	0	0.00	33.00	9	1,574	0.57%
2019/03/11	0	0.00	6	31.99	32.20	-6	1,487	-0.40%
2019/03/06	2	32.70	14	31.98	31.50	-12	1,432	-0.84%
2019/03/05	0	0.00	1	30.70	30.70	-1	1,375	-0.07%
2019/03/04	0	0.00	2	30.43	30.50	-2	1,366	-0.15%
2019/02/27	1	30.30	0	0.00	30.30	1	1,359	0.07%
2019/02/26	103	30.81	2	30.90	30.95	101	1,345	7.50%	大買/鉅額交易
2019/02/25	4	31.60	0	0.00	31.00	4	1,324	0.30%
2019/02/22	2	29.80	1	30.55	30.10	1	1,268	0.08%
2019/02/21	7	29.95	0	0.00	30.00	7	1,253	0.56%
2019/02/20	5	30.42	0	0.00	30.10	5	1,241	0.40%
2019/02/19	8	31.41	7	31.19	31.00	1	1,215	0.08%
2019/02/18	10	30.18	5	31.20	31.40	5	1,164	0.43%
2019/02/12	1	30.45	1	30.65	30.00	0	1,047	0.00%
2019/01/30	0	0.00	11	27.01	27.60	-11	963	-1.14%
2019/01/29	0	0.00	3	26.95	26.90	-3	946	-0.32%
2019/01/28	3	27.05	0	0.00	26.70	3	942	0.32%
2019/01/25	10	26.93	13	27.03	27.00	-3	935	-0.32%
2019/01/24	4	26.88	0	0.00	27.10	4	922	0.43%
2019/01/10	0	0.00	4	30.45	30.20	-4	780	-0.51%
2019/01/09	5	29.88	5	30.20	30.20	0	724	0.00%
2019/01/08	11	29.61	4	28.80	29.95	7	671	1.04%
2019/01/07	3	27.90	0	0.00	28.35	3	555	0.54%
2019/01/03	0	0.00	2	26.63	26.00	-2	490	-0.41%
2019/01/02	1	26.80	0	0.00	26.85	1	472	0.21%
2018/12/26	1	29.40	3	29.30	29.40	-2	401	-0.50%
2018/12/24	2	29.00	1	28.60	29.20	1	301	0.33%
2018/06/27	49	24.20	0	0.00	23.80	49	189	25.92%
2018/06/26	31	24.33	0	0.00	24.40	31	188	16.47%
2018/06/25	0	0.00	3	24.50	24.30	-3	187	-1.60%
2018/06/21	0	0.00	2	24.15	24.45	-2	193	-1.03%
2018/06/07	10	23.60	0	0.00	23.70	10	202	4.93%
2018/06/06	39	24.15	0	0.00	24.00	39	213	18.29%
2018/06/05	6	23.94	0	0.00	24.05	6	226	2.65%
2018/06/04	50	23.47	3	23.80	23.80	47	226	20.73%
2018/06/01	18	23.28	0	0.00	23.10	18	224	8.02%
2018/04/03	0	0.00	2	27.10	26.90	-2	216	-0.93%
2018/04/02	0	0.00	2	26.80	26.60	-2	214	-0.93%
2018/03/31	7	27.84	23	27.73	27.10	-16	229	-6.97%
2018/03/30	14	27.38	2	27.15	27.30	12	207	5.78%
2018/03/09	2	24.75	2	24.60	25.20	0	150	0.00%