力致 (3483)-康和券商分點個股進出

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:13:35(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－康和券商分點個股進出

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

康和券商分點個股進出
康和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	39	177.00	57	176.66	179.50	-18	4,132	-0.44%
2024/05/20	41	172.12	47	173.55	174.00	-6	3,948	-0.15%
2024/05/17	20	167.58	9	167.72	170.00	11	3,739	0.29%
2024/05/16	22	160.84	0	0.00	160.50	22	3,660	0.60%
2024/05/15	0	0.00	14	161.50	162.00	-14	3,779	-0.37%
2024/05/14	15	162.33	101	160.49	163.00	-86	3,969	-2.17%	大賣/
2024/05/13	181	166.88	47	166.27	164.00	134	4,260	3.15%	大買/鉅額交易
2024/05/10	14	161.07	12	162.50	163.00	2	4,394	0.05%
2024/05/09	2	164.00	515	162.25	162.00	-513	4,418	-11.61%	大賣/鉅額交易
2024/05/08	504	165.43	11	164.82	165.50	493	4,402	11.20%	大買/鉅額交易
2024/05/07	24	157.65	6	158.00	161.00	18	4,473	0.40%
2024/05/06	8	161.06	3	161.50	158.00	5	4,500	0.11%
2024/05/03	2	162.00	3	161.00	160.50	-1	4,519	-0.02%
2024/05/02	2	163.00	6.1	163.58	163.00	-4.1	4,535	-0.09%
2024/04/30	18.1	161.78	4	164.88	166.50	14.1	4,657	0.30%
2024/04/29	16	159.50	27	159.98	160.00	-11	4,554	-0.24%
2024/04/26	43	155.03	6	156.75	154.00	37	4,509	0.82%
2024/04/25	7	148.00	23	145.93	145.00	-16	4,466	-0.36%
2024/04/24	24	147.44	0	0.00	147.50	24	4,483	0.54%
2024/04/23	1	141.00	0	0.00	141.00	1	4,486	0.02%
2024/04/19	0	0.00	1	138.00	140.50	-1	4,527	-0.02%
2024/04/03	0	0.00	1	151.50	152.50	-1	4,757	-0.02%
2024/04/02	1	149.00	0	0.00	150.00	1	4,921	0.02%
2024/03/28	0	0.00	0	155.50	153.00	0	5,038	0.00%
2024/03/27	0	158.50	0	0.00	158.00	0	5,105	0.00%
2024/03/26	0	0.00	1	161.00	157.50	-1	5,105	-0.02%
2024/03/25	4	163.88	0	0.00	161.00	4	5,076	0.08%
2024/03/20	1	150.50	0	0.00	149.50	1	5,019	0.02%
2024/03/19	0	0.00	2	147.50	147.50	-2	5,005	-0.04%
2024/03/14	0	0.00	5	148.00	145.00	-5	5,034	-0.10%
2024/03/13	0	0.00	1	153.00	151.50	-1	4,992	-0.02%
2024/03/11	5	156.50	5	157.50	154.50	0	4,970	0.00%
2024/03/07	1	166.50	1	166.00	164.00	0	4,979	0.00%
2024/03/06	11	176.68	54	173.97	168.00	-43	4,946	-0.87%
2024/03/05	0	0.00	1	170.50	171.50	-1	4,725	-0.02%
2024/03/04	12	173.00	1	172.00	169.00	11	4,744	0.23%
2024/03/01	29	172.10	0	0.00	170.50	29	4,736	0.61%
2024/02/29	2	171.25	1	172.00	171.50	1	4,729	0.02%
2024/02/27	6	164.00	2	168.00	167.00	4	4,754	0.08%
2024/02/26	1	164.50	0	0.00	164.50	1	5,015	0.02%
2024/02/23	0	0.00	70	167.39	165.00	-70	5,335	-1.31%
2024/02/22	4	173.75	15	173.07	170.00	-11	5,731	-0.19%
2024/02/21	20	172.30	0	0.00	169.50	20	5,855	0.34%
2024/02/20	3	171.83	4	170.38	171.50	-1	5,895	-0.02%
2024/02/19	12	173.46	2	171.50	170.50	10	5,869	0.17%
2024/02/16	62	179.44	8	177.44	176.00	54	5,848	0.92%
2024/02/15	8	176.94	4	176.88	182.50	4	5,754	0.07%
2024/02/05	3	173.67	5	169.00	166.00	-2	5,645	-0.04%
2024/02/02	10	169.90	7	171.36	172.00	3	5,433	0.06%
2024/01/31	1	161.50	0	0.00	163.00	1	5,470	0.02%
2024/01/30	1	166.50	132	167.00	165.00	-131	5,479	-2.39%	大賣/鉅額交易
2024/01/29	0	0.00	1	162.00	161.50	-1	5,422	-0.02%
2024/01/26	1	159.50	33	157.68	156.50	-32	5,442	-0.59%
2024/01/25	5	165.60	1	163.00	162.50	4	5,474	0.07%
2024/01/24	34	167.19	9	166.72	165.00	25	5,440	0.46%
2024/01/23	0	0.00	6	165.08	161.50	-6	5,266	-0.11%
2024/01/22	65	162.58	3	162.33	163.50	62	5,216	1.19%
2024/01/18	3	159.50	0	0.00	159.50	3	5,124	0.06%
2024/01/17	1	163.50	1	159.00	158.00	0	5,142	0.00%
2024/01/16	1	160.00	1	158.00	161.00	0	5,166	0.00%
2024/01/12	0	0.00	4	153.50	151.50	-4	5,220	-0.08%
2024/01/11	4	152.50	0	0.00	153.00	4	5,283	0.08%
2024/01/05	1	159.00	0	0.00	157.00	1	5,926	0.02%
2024/01/04	1	162.00	3	163.67	159.00	-2	6,164	-0.03%
2024/01/03	3	163.17	3	164.00	163.50	0	6,308	0.00%
2024/01/02	69	162.51	0	0.00	162.00	69	6,414	1.08%
2023/12/29	1	159.50	2	160.50	162.50	-1	6,419	-0.02%
2023/12/28	8	163.50	11	163.82	160.50	-3	6,370	-0.05%
2023/12/27	3	160.83	2	160.75	159.00	1	6,234	0.02%
2023/12/25	0	0.00	1	150.00	150.00	-1	6,214	-0.02%
2023/12/22	2	155.25	1	155.00	152.00	1	6,234	0.02%
2023/12/19	0	0.00	2	144.00	150.50	-2	6,254	-0.03%
2023/12/18	0	0.00	2	149.50	149.50	-2	6,320	-0.03%
2023/12/13	0	0.00	15	150.00	148.50	-15	6,343	-0.24%
2023/12/12	1	151.00	2	150.50	149.00	-1	6,376	-0.02%
2023/12/11	0	0.00	83	150.23	150.50	-83	6,421	-1.29%
2023/12/08	0	0.00	8	154.56	155.00	-8	6,413	-0.12%
2023/12/07	1	158.00	16	152.50	152.50	-15	6,428	-0.23%
2023/12/04	6	160.00	0	0.00	158.50	6	6,836	0.09%
2023/12/01	0	0.00	5	164.00	165.50	-5	6,804	-0.07%
2023/11/29	1	161.00	1	162.00	161.00	0	6,901	0.00%
2023/11/28	15	162.50	1	162.00	162.50	14	6,876	0.20%
2023/11/27	1	161.50	53	160.01	158.50	-52	6,860	-0.76%
2023/11/24	3	161.33	0	0.00	159.00	3	6,864	0.04%
2023/11/23	18	169.00	3	168.00	162.50	15	6,816	0.22%
2023/11/22	13	171.50	11	173.95	176.00	2	6,667	0.03%
2023/11/21	34	161.68	32	162.11	167.00	2	6,469	0.03%
2023/11/20	13	151.88	9	151.67	155.00	4	6,280	0.06%
2023/11/17	5	147.30	0	0.00	146.50	5	6,331	0.08%
2023/11/15	0	0.00	1	147.50	145.00	-1	6,902	-0.01%
2023/11/14	0	0.00	1	145.00	145.00	-1	7,084	-0.01%
2023/11/13	1	146.50	2	142.00	145.00	-1	7,386	-0.01%
2023/11/10	11	143.05	4	142.75	143.00	7	7,681	0.09%
2023/11/09	2	154.50	1	152.00	151.50	1	7,907	0.01%
2023/11/06	1	150.00	2	152.25	146.00	-1	9,352	-0.01%
2023/11/03	6	147.42	11	147.41	147.00	-5	9,663	-0.05%
2023/11/02	2	142.75	7	142.29	146.00	-5	9,627	-0.05%
2023/11/01	2	134.25	2	133.75	136.00	0	9,576	0.00%
2023/10/31	1	135.50	9	132.00	132.00	-8	9,595	-0.08%
2023/10/26	0	0.00	1	139.50	138.50	-1	9,606	-0.01%
2023/10/25	0	0.00	4	139.75	143.00	-4	9,617	-0.04%
2023/10/24	2	135.25	3	135.50	138.00	-1	9,593	-0.01%
2023/10/23	2	137.50	0	0.00	137.50	2	9,575	0.02%
2023/10/20	3	145.00	0	0.00	143.50	3	9,546	0.03%
2023/10/19	3	144.83	3	145.83	145.50	0	9,627	0.00%
2023/10/18	8	146.00	1	147.00	147.00	7	9,612	0.07%
2023/10/17	2	148.00	100	150.24	148.50	-98	9,610	-1.02%
2023/10/16	12	155.50	7	156.21	153.50	5	9,779	0.05%
2023/10/13	107	156.62	4	155.25	153.00	103	10,092	1.02%	大買/鉅額交易
2023/10/12	6	151.83	2	150.50	154.00	4	9,938	0.04%
2023/10/11	7	144.79	46	146.72	144.00	-39	9,730	-0.40%
2023/10/06	58	145.59	17	144.24	141.00	41	9,612	0.43%
2023/10/02	1	139.50	3	139.00	139.00	-2	9,503	-0.02%
2023/09/28	0	0.00	1	136.00	137.00	-1	9,489	-0.01%
2023/09/26	1	132.50	0	0.00	130.50	1	9,589	0.01%
2023/09/22	0	0.00	3.2	130.61	132.00	-3.2	9,805	-0.03%
2023/09/21	6	125.50	3	125.00	129.00	3	9,794	0.03%
2023/09/19	1	135.50	0	0.00	131.50	1	9,769	0.01%
2023/09/18	1	135.50	0	0.00	135.50	1	9,837	0.01%
2023/09/14	0	0.00	2	137.00	139.50	-2	10,040	-0.02%
2023/09/13	1	133.50	0	0.00	133.00	1	9,987	0.01%
2023/09/12	1	134.00	8	135.44	135.00	-7	9,979	-0.07%
2023/09/11	4	135.75	2	134.75	133.50	2	10,056	0.02%
2023/09/08	8	146.88	18	145.69	142.00	-10	9,998	-0.10%
2023/09/07	12	139.08	2	140.50	142.50	10	9,677	0.10%
2023/09/06	1	144.50	13	144.35	142.50	-12	9,656	-0.12%
2023/09/05	15	142.90	4	143.13	143.50	11	9,646	0.11%
2023/09/04	8	135.81	18	136.97	137.50	-10	9,586	-0.10%
2023/09/01	4	134.63	4	132.63	132.50	0	9,721	0.00%
2023/08/31	3	134.00	3	136.00	136.00	0	9,819	0.00%
2023/08/30	0	0.00	2.1	137.33	135.00	-2.1	9,962	-0.02%
2023/08/29	0	0.00	1	135.00	134.00	-1	9,925	-0.01%
2023/08/28	6	132.92	12	132.04	133.00	-6	9,872	-0.06%
2023/08/25	10	140.50	4	140.13	140.00	6	9,703	0.06%
2023/08/24	24	147.06	26	142.00	140.00	-2	9,554	-0.02%
2023/08/23	9	145.50	16	147.13	144.00	-7	9,286	-0.08%
2023/08/22	18	150.81	11	151.32	150.50	7	9,063	0.08%
2023/08/21	38	149.91	19.5	148.21	152.00	18.5	8,852	0.21%
2023/08/18	29	143.91	42	146.35	143.00	-13	8,423	-0.15%
2023/08/17	242	148.53	213	145.48	146.00	29	8,180	0.35%	大買/大賣/
2023/08/16	14	141.79	46	143.61	145.00	-32	7,821	-0.41%
2023/08/15	14	137.36	12	136.38	136.00	2	7,426	0.03%
2023/08/14	58	133.49	14	139.43	132.50	44	7,093	0.62%
2023/08/11	10.5	156.29	12	154.92	146.50	-1.5	6,715	-0.02%
2023/08/10	22	155.39	181	156.16	162.50	-159	6,461	-2.46%	大賣/鉅額交易
2023/08/09	182	156.46	16	155.06	158.00	166	5,326	3.12%	大買/鉅額交易
2023/08/08	15	144.00	100	139.50	144.00	-85	4,987	-1.70%
2023/08/07	6	144.00	0	0.00	148.50	6	5,010	0.12%
2023/08/04	1	137.00	106	134.77	143.50	-105	5,066	-2.07%	大賣/鉅額交易
2023/08/02	0	0.00	100	141.25	131.50	-100	5,406	-1.85%
2023/08/01	6	150.00	50	146.45	146.00	-44	5,476	-0.80%
2023/07/31	50	161.50	0	0.00	148.00	50	5,496	0.91%
2023/07/28	300	162.33	1	161.50	164.00	299	5,450	5.49%	大買/鉅額交易
2023/07/24	3	166.17	2	156.00	158.00	1	5,275	0.02%
2023/07/21	0	0.00	3	150.50	151.50	-3	5,155	-0.06%
2023/07/20	13	133.73	1	137.50	138.00	12	5,098	0.24%
2023/07/19	25	131.52	12.3	134.43	133.00	12.7	5,039	0.25%
2023/07/18	107	125.01	114	128.01	126.50	-7	4,709	-0.15%	大買/大賣/
2023/07/17	1	120.00	14	120.00	120.00	-13	4,198	-0.31%
2023/07/14	6	109.50	0	0.00	109.50	6	4,123	0.15%
2023/07/12	4	91.95	5	91.34	90.90	-1	3,998	-0.03%
2023/07/11	20	90.74	17	91.56	90.50	3	3,940	0.08%
2023/07/10	2	87.65	3	87.70	87.50	-1	3,896	-0.03%
2023/07/07	9	89.09	2	88.80	87.50	7	3,883	0.18%
2023/07/06	11	90.51	6	91.20	90.00	5	3,837	0.13%
2023/07/05	1	91.70	1	91.00	93.00	0	3,774	0.00%
2023/07/04	2	91.80	0	0.00	91.00	2	3,712	0.05%
2023/07/03	9	91.88	7	92.67	91.10	2	3,614	0.06%
2023/06/30	14	88.82	13	89.48	88.30	1	3,438	0.03%
2023/06/29	0	0.00	3	83.27	83.60	-3	3,408	-0.09%
2023/06/28	0	0.00	1	81.90	82.20	-1	3,432	-0.03%
2023/06/27	3	83.17	3	83.93	80.80	0	3,425	0.00%
2023/06/26	12	87.15	13	88.09	87.40	-1	3,399	-0.03%
2023/06/21	12	85.53	12	85.23	88.30	0	3,312	0.00%
2023/06/19	1	79.60	0	0.00	79.70	1	3,215	0.03%
2023/06/16	6	81.48	7	80.26	80.30	-1	3,199	-0.03%
2023/06/15	3	84.47	19	84.63	83.50	-16	3,147	-0.51%
2023/06/14	17	82.34	14	83.30	82.20	3	3,022	0.10%
2023/06/13	18	81.40	1	81.90	81.10	17	2,972	0.57%
2023/06/12	0	0.00	1	79.10	80.60	-1	2,919	-0.03%
2023/06/09	2	80.50	2	80.90	80.20	0	2,873	0.00%
2023/06/08	1	81.80	3	83.33	81.50	-2	2,795	-0.07%
2023/06/07	8	83.06	12	81.10	83.80	-4	2,707	-0.15%
2023/06/06	7	77.66	11	77.75	77.50	-4	2,512	-0.16%
2023/06/05	4	76.95	7	77.07	78.40	-3	2,373	-0.13%
2023/06/01	1	71.40	0	0.00	71.60	1	2,181	0.05%
2023/05/31	2	72.95	0	0.00	72.10	2	2,175	0.09%
2023/05/29	2	73.10	1	73.30	73.50	1	2,155	0.05%
2023/05/25	9	75.12	9	75.53	75.00	0	2,093	0.00%
2023/05/24	0	0.00	10	72.80	72.90	-10	2,000	-0.50%
2023/05/23	1	72.40	1	72.50	72.30	0	1,996	0.00%
2023/05/19	2	73.00	0	0.00	71.80	2	2,004	0.10%
2023/05/17	7	72.69	5	72.30	72.30	2	2,036	0.10%
2023/05/15	3	70.60	3	70.00	70.00	0	1,994	0.00%
2023/05/12	8	71.23	7	72.16	72.30	1	1,982	0.05%
2023/05/11	10	75.00	4	73.95	73.60	6	1,944	0.31%
2023/05/10	7	78.31	4	78.60	77.00	3	1,880	0.16%
2023/05/09	23	78.67	30.3	79.20	79.10	-7.3	1,782	-0.41%
2023/05/08	1	75.60	1	75.10	77.30	0	1,391	0.00%
2023/05/05	1	72.40	1	71.90	70.30	0	1,294	0.00%
2023/05/02	0	0.00	1	69.00	69.20	-1	1,282	-0.08%
2023/04/21	1	68.20	1	66.70	68.00	0	1,234	0.00%
2023/04/20	5	72.26	3	72.10	71.50	2	1,199	0.17%
2023/04/19	4	72.90	3	73.53	72.60	1	1,177	0.08%
2023/04/14	0	0.00	1	70.80	70.30	-1	1,106	-0.09%
2023/04/07	2	71.05	0	0.00	70.50	2	1,032	0.19%
2023/03/30	1	75.00	4	73.78	72.60	-3	984	-0.30%
2023/03/29	3	72.03	4	71.63	71.50	-1	859	-0.12%
2023/03/28	2	71.25	0	0.00	69.20	2	805	0.25%
2023/03/27	4	70.98	5	72.38	70.10	-1	779	-0.13%
2023/03/23	0	0.00	2	70.70	71.00	-2	686	-0.29%
2023/03/22	2	63.90	2	67.60	68.80	0	548	0.00%
2023/03/09	1	62.80	0	0.00	62.70	1	573	0.17%
2023/03/06	0	0.00	2	63.35	63.40	-2	557	-0.36%
2023/03/03	1	62.80	0	0.00	62.60	1	554	0.18%
2023/02/14	1	60.60	1	61.40	60.80	0	509	0.00%
2023/02/06	1	59.50	0	0.00	59.20	1	478	0.21%
2023/02/02	0	0.00	1	58.50	58.80	-1	462	-0.22%
2022/12/05	0	0.00	1	60.50	59.40	-1	399	-0.25%
2022/12/02	1	57.60	0	0.00	58.30	1	376	0.27%
2022/12/01	1	58.10	0	0.00	57.50	1	357	0.28%
2022/11/30	0	0.00	0	54.40	53.70	0	330	0.00%
2022/11/28	0	0.00	0.1	54.00	53.90	-0.1	325	-0.03%
2022/09/22	0	0.00	1	56.20	56.00	-1	296	-0.34%
2022/09/19	0	0.00	2	57.30	57.30	-2	304	-0.66%
2022/08/23	0	0.00	30	61.13	61.10	-30	377	-7.94%
2022/08/22	0	0.00	70	62.10	61.90	-70	383	-18.26%
2022/08/19	60	63.98	10	63.30	63.30	50	385	12.96%
2022/08/18	50	62.84	0	0.00	62.10	50	385	12.96%
2022/08/09	2	58.00	2	58.40	58.50	0	412	0.00%
2022/07/18	0	0.00	2	58.60	59.10	-2	478	-0.42%
2022/07/15	2	58.75	0	0.00	58.50	2	480	0.42%
2022/07/04	0	0.00	2	56.30	56.10	-2	618	-0.32%
2022/06/29	0	0.00	10	64.04	64.20	-10	784	-1.27%
2022/06/27	10	67.00	0	0.00	67.00	10	883	1.13%
2022/06/23	0	0.00	10	63.05	62.20	-10	896	-1.11%
2022/06/22	0	0.00	1	64.80	64.10	-1	889	-0.11%
2022/06/20	0	0.00	2	67.70	65.30	-2	907	-0.22%
2022/05/30	0	0.00	1	71.60	72.30	-1	945	-0.11%
2022/05/27	1	71.30	0	0.00	70.50	1	947	0.11%
2022/05/26	1	71.10	121	70.78	69.20	-120	947	-12.66%	大賣/鉅額交易
2022/05/25	120	72.53	0	0.00	70.80	120	950	12.63%	大買/鉅額交易
2022/05/23	0	0.00	135	72.88	72.00	-135	972	-13.88%	大賣/鉅額交易
2022/05/20	135	72.87	0	0.00	73.20	135	985	13.70%	大買/鉅額交易
2022/05/12	0	0.00	8	70.30	70.00	-8	1,022	-0.78%
2022/05/05	2	76.00	0	0.00	74.70	2	1,102	0.18%
2022/04/21	0	0.00	0	79.10	79.10	0	1,167	0.00%
2022/04/20	1	79.40	0	0.00	79.00	1	1,182	0.08%
2022/04/18	8	80.10	6	79.58	78.70	2	1,219	0.16%
2022/04/12	4	83.25	0	0.00	83.40	4	1,263	0.32%
2022/04/11	0	0.00	0.4	83.70	83.10	-0.4	1,252	-0.03%
2022/04/07	10	88.80	15	88.73	86.40	-5	1,193	-0.42%
2022/04/01	0	0.00	29	87.93	89.30	-29	1,112	-2.61%
2022/03/31	35	86.54	0	0.00	86.50	35	1,038	3.37%
2022/03/30	0	0.00	80	82.78	82.90	-80	1,003	-7.97%
2022/03/29	80	81.09	0	0.00	81.30	80	1,059	7.55%
2022/03/24	0	0.00	1	78.40	78.10	-1	1,159	-0.09%
2022/03/22	1	78.50	0	0.00	78.20	1	1,205	0.08%
2022/03/11	3.1	75.61	0	0.00	75.70	3.1	1,624	0.19%
2022/03/03	0	0.00	0.5	80.92	80.60	-0.5	2,871	-0.02%
2022/02/24	4	79.30	0	0.00	79.20	4	3,294	0.12%
2022/02/17	0	0.00	3	84.20	84.20	-3	3,812	-0.08%
2022/02/10	6	85.68	3	83.30	83.30	3	3,824	0.08%
2022/01/26	0	78.00	0	0.00	78.50	0	3,741	0.00%
2022/01/21	0.1	79.90	0	0.00	80.30	0.1	3,760	0.00%
2022/01/20	0.1	81.90	0	0.00	82.20	0.1	3,755	0.00%
2022/01/19	0.1	83.40	0	0.00	83.40	0.1	3,754	0.00%
2022/01/17	8	80.45	1	80.70	82.50	7	3,741	0.19%
2022/01/14	3	79.73	18	78.02	78.50	-15	3,729	-0.40%
2022/01/13	0	0.00	1	81.30	81.20	-1	3,713	-0.03%
2022/01/12	1	80.50	0	0.00	80.20	1	3,699	0.03%
2022/01/10	9	84.70	0	0.00	85.00	9	3,673	0.24%
2022/01/04	6	91.70	1	90.00	90.00	5	3,652	0.14%
2021/12/30	1	90.90	2	90.80	90.90	-1	3,733	-0.03%
2021/12/28	0	0.00	3	90.20	90.20	-3	3,751	-0.08%
2021/12/27	0	0.00	11	90.67	90.70	-11	3,778	-0.29%
2021/12/24	3	93.60	0	0.00	90.70	3	3,779	0.08%
2021/12/23	7	93.80	0	0.00	92.60	7	3,750	0.19%
2021/12/22	2	89.90	15	90.87	93.40	-13	3,668	-0.35%
2021/12/21	10	89.10	0	0.00	89.10	10	3,593	0.28%
2021/12/20	3	88.80	0	0.00	86.90	3	3,573	0.08%
2021/12/17	13	88.54	0	0.00	88.10	13	3,553	0.37%
2021/12/16	30	89.48	30	87.43	87.50	0	3,522	0.00%
2021/12/13	5	93.22	7	91.69	91.00	-2	3,422	-0.06%
2021/12/10	0	0.00	51	93.15	91.50	-51	3,420	-1.49%
2021/12/09	7	95.90	118	95.46	94.20	-111	3,357	-3.31%	大賣/鉅額交易
2021/12/08	3	99.00	3	98.80	98.80	0	3,259	0.00%
2021/12/07	6	100.00	8.1	100.45	99.70	-2.1	3,216	-0.06%
2021/12/06	72	105.36	0	0.00	103.00	72	3,132	2.30%
2021/12/03	9	103.67	34	104.82	105.00	-25	2,971	-0.84%
2021/12/02	9	103.22	9	105.33	101.00	0	2,841	0.00%
2021/12/01	136	104.32	11	103.82	103.00	125	2,660	4.70%	大買/鉅額交易
2021/11/30	13	97.15	10.2	98.62	98.10	2.8	2,197	0.13%
2021/11/29	5	89.86	102	90.31	91.30	-97	1,933	-5.02%	大賣/
2021/11/26	8	95.41	155	95.28	93.00	-147	1,888	-7.78%	大賣/鉅額交易
2021/11/25	3	95.33	28	94.71	97.00	-25	1,821	-1.37%
2021/11/24	279	97.90	10	97.87	97.00	269	1,756	15.32%	大買/鉅額交易
2021/11/23	2	93.90	5	95.46	93.50	-3	1,586	-0.19%
2021/11/22	30	95.59	23	95.75	95.70	7	1,465	0.48%
2021/11/19	9	90.04	10	90.23	92.00	-1	1,311	-0.08%
2021/11/18	1	79.70	70.1	85.29	85.30	-69.1	1,017	-6.78%
2021/11/17	1	77.00	91	77.99	77.60	-90	939	-9.58%
2021/11/16	4	77.40	0	0.00	77.40	4	946	0.42%
2021/11/15	163	77.05	2	77.30	77.40	161	938	17.16%	大買/鉅額交易
2021/11/10	1	73.60	0	0.00	73.40	1	938	0.11%
2021/11/04	0	0.00	3	73.70	73.30	-3	991	-0.30%
2021/11/02	0	0.00	3	74.00	73.80	-3	1,006	-0.30%
2021/11/01	3	76.20	1.2	75.61	75.20	1.9	987	0.19%
2021/10/28	9	73.37	3	73.37	72.00	6	981	0.61%
2021/10/25	0	0.00	3	69.80	70.10	-3	975	-0.31%
2021/10/22	1	70.60	0	0.00	70.70	1	1,003	0.10%
2021/10/18	0	0.00	12	69.55	69.70	-12	1,130	-1.06%
2021/10/15	0	0.00	1	69.60	70.00	-1	1,170	-0.09%
2021/10/13	12	70.20	0	0.00	69.60	12	1,416	0.85%
2021/10/08	1	77.60	0	0.00	77.10	1	1,596	0.06%
2021/10/07	0	0.00	13	79.42	80.20	-13	1,687	-0.77%
2021/10/06	2	73.45	1	73.80	74.00	1	1,725	0.06%
2021/10/05	11	70.94	0	0.00	70.50	11	1,716	0.64%
2021/09/24	0	0.00	10	73.00	73.00	-10	1,771	-0.56%
2021/09/23	10	71.60	0	0.00	71.90	10	1,780	0.56%
2021/09/22	1	75.30	0	0.00	75.20	1	1,786	0.06%
2021/09/13	1	84.50	0	0.00	82.50	1	1,790	0.06%
2021/09/02	1	86.50	1	85.30	85.30	0	1,977	0.00%
2021/08/20	2	72.40	2	73.20	72.60	0	2,207	0.00%
2021/08/19	0	0.00	5	75.50	74.00	-5	2,226	-0.22%
2021/08/18	1	78.80	2	75.50	78.80	-1	2,251	-0.04%
2021/08/03	0	0.00	0	93.00	92.50	0	2,609	0.00%
2021/07/30	3	94.00	3	94.23	93.00	0	2,667	0.00%
2021/07/28	4	94.45	4	92.00	92.00	0	2,771	0.00%
2021/07/27	1	101.00	0	0.00	94.50	1	2,816	0.04%
2021/07/26	5	100.84	1	98.00	98.00	4	2,840	0.14%
2021/07/23	5	105.40	5	101.40	101.00	0	2,827	0.00%
2021/07/22	3	106.17	3	104.00	104.50	0	2,823	0.00%
2021/07/21	10	105.55	9	106.22	106.00	1	2,844	0.04%
2021/07/20	4	106.50	3	108.67	104.50	1	2,851	0.04%
2021/07/19	50	108.65	87	109.94	109.50	-37	2,850	-1.30%
2021/07/16	43	107.24	4	107.38	107.50	39	2,798	1.39%
2021/07/15	1	99.50	0	0.00	97.80	1	2,827	0.04%
2021/07/14	2	100.75	3	105.33	101.50	-1	2,897	-0.03%
2021/07/13	2	98.65	1	100.50	100.50	1	2,776	0.04%
2021/06/22	0	0.00	1	88.90	88.60	-1	4,093	-0.02%
2021/06/18	1	92.70	0	0.00	94.40	1	4,072	0.02%
2021/06/17	2	92.40	1	93.00	93.30	1	4,036	0.02%
2021/06/09	0	0.00	5	90.70	89.00	-5	4,316	-0.12%
2021/06/02	15	96.78	15	94.27	92.40	0	5,037	0.00%
2021/06/01	2	92.15	17	92.51	92.40	-15	4,977	-0.30%
2021/05/31	6	91.23	5	92.32	92.70	1	4,973	0.02%
2021/05/28	14	90.45	0	0.00	89.10	14	4,974	0.28%
2021/05/27	5	89.50	0	0.00	88.80	5	5,005	0.10%
2021/05/26	2	92.20	0	0.00	93.20	2	5,020	0.04%
2021/05/25	12	93.15	1	93.80	93.50	11	5,013	0.22%
2021/05/21	0	0.00	19	84.97	85.80	-19	5,051	-0.38%
2021/05/20	2	80.70	0	0.00	80.60	2	5,217	0.04%
2021/05/19	1	81.30	0	0.00	83.80	1	5,456	0.02%
2021/05/17	0	0.00	16	74.40	74.40	-16	5,612	-0.29%
2021/05/13	31	71.50	33	76.34	81.50	-2	5,897	-0.03%
2021/05/12	34	80.40	37	79.41	79.40	-3	5,836	-0.05%
2021/05/11	16	88.50	26	88.28	88.20	-10	5,776	-0.17%
2021/05/07	11	100.25	1	100.00	102.00	10	5,737	0.17%
2021/05/05	0	0.00	5	106.00	99.90	-5	5,670	-0.09%
2021/05/04	22	104.68	20	102.15	101.50	2	5,632	0.04%
2021/05/03	9	112.17	13	112.88	111.50	-4	5,593	-0.07%
2021/04/29	6	120.67	2	118.25	120.50	4	5,597	0.07%
2021/04/28	0	0.00	29	119.97	118.50	-29	5,589	-0.52%
2021/04/27	2	121.75	2	119.25	118.50	0	5,605	0.00%
2021/04/26	3	123.50	0	0.00	123.00	3	5,649	0.05%
2021/04/23	25	123.66	18	125.00	124.00	7	5,628	0.12%
2021/04/22	44	125.84	10	126.45	123.00	34	5,613	0.61%
2021/04/21	17	133.32	96	131.44	133.50	-79	5,558	-1.42%
2021/04/20	74	126.22	2	129.50	130.50	72	5,448	1.32%
2021/04/16	1	127.00	40	123.59	121.50	-39	5,522	-0.71%
2021/04/15	34	119.82	11	122.09	125.00	23	5,592	0.41%
2021/04/14	27	115.02	26	116.19	116.00	1	5,564	0.02%
2021/04/13	10	126.15	53	124.27	120.00	-43	5,539	-0.78%
2021/04/12	5	127.70	34	128.74	124.50	-29	5,574	-0.52%
2021/04/09	15	130.23	159	130.02	128.50	-144	5,538	-2.60%	大賣/鉅額交易
2021/04/08	36	135.81	31	133.97	136.50	5	5,427	0.09%
2021/04/07	256	123.27	4	127.00	127.50	252	5,213	4.83%	大買/鉅額交易
2021/04/06	2	122.00	4	121.88	118.50	-2	5,096	-0.04%
2021/04/01	2	120.00	1	119.50	118.50	1	5,014	0.02%
2021/03/31	3	116.67	28	118.38	123.50	-25	4,871	-0.51%
2021/03/30	0	0.00	2	111.50	112.50	-2	4,673	-0.04%
2021/03/29	0	0.00	1	115.00	110.50	-1	4,642	-0.02%
2021/03/26	3	109.67	1	109.00	109.50	2	4,574	0.04%
2021/03/25	15	107.50	10.5	110.09	106.50	4.5	4,530	0.10%
2021/03/23	0	0.00	14	103.00	103.00	-14	4,449	-0.31%
2021/03/22	14	104.64	2	104.50	104.50	12	4,425	0.27%
2021/03/19	0	0.00	3	106.00	106.50	-3	4,403	-0.07%
2021/03/18	13	104.23	8	107.00	105.00	5	4,363	0.11%
2021/03/17	24	101.83	0	0.00	104.50	24	4,317	0.56%
2021/03/16	1	102.50	3	103.67	101.50	-2	4,270	-0.05%
2021/03/15	7	103.07	16	102.53	101.00	-9	4,202	-0.21%
2021/03/12	16	106.44	5	107.70	108.00	11	4,058	0.27%
2021/03/11	16	112.53	15	108.93	116.00	1	3,863	0.03%
2021/03/10	5	110.50	4	117.00	105.50	1	3,656	0.03%
2021/03/09	2	105.00	0	0.00	108.50	2	3,345	0.06%
2021/03/08	0	0.00	1	112.00	111.00	-1	3,316	-0.03%
2021/03/05	5	108.50	3	108.50	108.50	2	3,278	0.06%
2021/03/04	0	0.00	1	108.50	109.00	-1	3,270	-0.03%
2021/03/03	0	0.00	11	105.00	107.00	-11	3,269	-0.34%
2021/02/26	18	106.33	10	112.30	112.00	8	3,245	0.25%
2021/02/25	0	0.00	21	108.48	108.50	-21	3,203	-0.66%
2021/02/24	3	103.83	2	105.00	105.00	1	3,189	0.03%
2021/02/23	6	109.00	3	112.17	112.50	3	3,132	0.10%
2021/02/22	19	106.32	14	110.46	113.00	5	3,107	0.16%
2021/02/19	8	105.13	9	106.50	103.00	-1	2,950	-0.03%
2021/02/18	22	100.48	1	104.00	104.00	21	2,701	0.78%
2021/02/17	0	0.00	4	93.93	94.70	-4	2,564	-0.16%
2021/02/05	0	0.00	9	86.97	86.10	-9	2,517	-0.36%
2021/02/04	2	81.20	10	79.10	80.80	-8	2,348	-0.34%
2021/02/03	5	76.20	0	0.00	76.00	5	2,268	0.22%
2021/01/28	1	79.00	0	0.00	77.50	1	2,328	0.04%
2021/01/27	0	0.00	54	76.80	78.20	-54	2,352	-2.30%
2021/01/26	5	77.22	11	78.39	77.10	-6	2,335	-0.26%
2021/01/25	11	79.96	0	0.00	80.40	11	2,312	0.48%
2021/01/22	8	81.28	0	0.00	81.00	8	2,284	0.35%
2021/01/21	4	78.23	1	78.10	78.00	3	2,249	0.13%
2021/01/20	16	77.84	0	0.00	76.00	16	2,242	0.71%
2021/01/19	9	81.31	32	79.15	81.00	-23	2,237	-1.03%
2021/01/18	16	78.09	9	79.08	79.80	7	2,169	0.32%
2021/01/15	18	79.06	27	79.36	78.00	-9	2,147	-0.42%
2021/01/14	34	80.34	18	80.51	80.10	16	2,122	0.75%
2021/01/13	30	78.87	38	79.17	80.50	-8	2,050	-0.39%
2021/01/12	118	77.89	77	76.91	76.50	41	1,950	2.10%	大買/
2021/01/11	12	77.94	1	79.30	77.80	11	1,871	0.59%
2021/01/08	0	0.00	3	74.70	75.90	-3	1,773	-0.17%
2021/01/07	1	73.80	2	73.90	73.20	-1	1,668	-0.06%
2021/01/06	0	0.00	101	72.98	71.00	-101	1,632	-6.19%	大賣/鉅額交易
2021/01/05	149	72.10	80	73.12	72.80	69	1,582	4.36%	大買/
2021/01/04	5	67.18	0	0.00	69.20	5	1,534	0.33%
2020/12/31	2	67.00	0	0.00	66.90	2	1,533	0.13%
2020/12/28	6	67.30	37	67.69	66.40	-31	1,577	-1.97%
2020/12/25	0	0.00	7.1	67.15	67.70	-7.1	1,576	-0.45%
2020/12/24	46	65.46	8	65.51	66.60	38	1,544	2.46%
2020/12/23	1	60.50	3	60.67	62.20	-2	1,515	-0.13%
2020/12/22	1	62.30	0	0.00	61.10	1	1,549	0.06%
2020/12/21	1	62.40	12	62.53	62.60	-11	1,583	-0.69%
2020/12/18	12	63.32	0	0.00	63.30	12	1,619	0.74%
2020/12/15	0	0.00	1	63.60	63.60	-1	1,722	-0.06%
2020/12/11	0	0.00	1	65.20	65.10	-1	1,771	-0.06%
2020/12/10	0	0.00	2	67.30	66.80	-2	1,775	-0.11%
2020/12/09	2	68.00	0	0.00	68.00	2	1,783	0.11%
2020/12/07	1	63.40	0	0.00	65.20	1	1,836	0.05%
2020/12/04	0	0.00	1	67.60	66.20	-1	1,845	-0.05%
2020/12/02	21	68.99	0	0.00	69.00	21	1,907	1.10%
2020/12/01	1	68.50	0	0.00	68.30	1	1,952	0.05%
2020/11/30	0	0.00	0.3	68.50	68.50	-0.3	2,108	-0.02%
2020/11/26	2	68.50	0	0.00	68.50	2	2,171	0.09%
2020/11/24	0.1	72.10	0	0.00	71.30	0.1	2,257	0.00%
2020/11/23	4	72.75	2	73.10	72.60	2	2,305	0.09%
2020/11/20	0	0.00	5	72.20	72.50	-5	2,483	-0.20%
2020/11/19	8	73.55	50	72.57	72.20	-42	2,593	-1.62%
2020/11/17	0	0.00	6	70.08	69.90	-6	2,670	-0.22%
2020/11/16	0	0.00	7	70.71	70.50	-7	2,842	-0.25%
2020/11/12	43	73.73	35	72.27	72.60	8	3,064	0.26%
2020/11/11	1	71.20	0	0.00	70.80	1	3,093	0.03%
2020/11/10	10	71.33	3	72.80	71.00	7	3,151	0.22%
2020/11/09	5	71.38	80	70.03	72.50	-75	3,476	-2.16%
2020/11/06	40	71.66	10	70.80	70.30	30	3,626	0.83%
2020/11/05	50	71.39	0	0.00	70.50	50	3,703	1.35%
2020/11/04	0	0.00	5	70.20	70.20	-5	3,816	-0.13%
2020/11/03	5	70.60	0	0.00	70.10	5	3,965	0.13%
2020/10/30	9	71.31	1	72.20	70.00	8	4,575	0.17%
2020/10/29	7	69.80	7	71.21	71.80	0	4,606	0.00%
2020/10/28	13.4	73.16	3	74.27	72.10	10.4	4,669	0.22%
2020/10/26	0	0.00	0.1	75.90	76.40	-0.1	4,723	0.00%
2020/10/22	0	75.10	147	74.71	75.40	-147	4,856	-3.03%	大賣/鉅額交易
2020/10/19	0	0.00	2.6	79.08	79.10	-2.6	5,301	-0.05%
2020/10/16	5	80.80	0	0.00	78.50	5	5,559	0.09%
2020/10/15	10	82.15	0	0.00	80.70	10	5,912	0.17%
2020/10/13	0	0.00	62	80.98	81.60	-62	5,963	-1.04%
2020/10/12	0	0.00	3	82.00	82.00	-3	6,012	-0.05%
2020/10/08	60	85.00	2	83.65	85.30	58	6,212	0.93%
2020/10/06	9	84.57	2	83.80	84.60	7	6,286	0.11%
2020/09/28	1	80.30	1	79.70	80.50	0	6,591	0.00%
2020/09/25	0	0.00	2	80.40	78.60	-2	6,757	-0.03%
2020/09/23	0	0.00	3	86.00	86.20	-3	6,811	-0.04%
2020/09/22	0	0.00	3	85.90	84.70	-3	6,825	-0.04%
2020/09/21	1	87.50	7	86.76	86.60	-6	6,810	-0.09%
2020/09/18	6	85.18	5	82.80	85.50	1	6,766	0.01%
2020/09/17	5	82.22	0	0.00	82.80	5	6,736	0.07%
2020/09/16	2	81.60	5	81.40	80.70	-3	6,693	-0.04%
2020/09/14	10	80.90	0	0.00	81.40	10	6,695	0.15%
2020/09/11	0	0.00	6	83.10	80.20	-6	6,689	-0.09%
2020/09/10	16	89.88	4	89.40	88.40	12	6,660	0.18%
2020/09/09	9	87.16	48	85.30	88.80	-39	6,632	-0.59%
2020/09/08	3	86.20	85.3	88.46	85.50	-82.3	6,608	-1.25%
2020/09/07	0	0.00	273	90.44	88.00	-273	6,598	-4.14%	大賣/鉅額交易
2020/09/04	22	89.00	10	89.80	91.00	12	6,575	0.18%
2020/09/03	42	94.17	48	94.84	91.50	-6	6,609	-0.09%
2020/09/02	72	92.98	4	93.00	92.30	68	6,463	1.05%
2020/09/01	51	92.09	11	91.05	92.10	40	6,443	0.62%
2020/08/31	313	92.48	33	90.66	92.60	280	6,441	4.35%	大買/鉅額交易
2020/08/28	55	90.16	103	91.62	90.00	-48	6,398	-0.75%	大賣/
2020/08/27	12	90.72	50	90.84	91.00	-38	6,363	-0.60%
2020/08/26	49	93.60	10	91.04	90.70	39	6,368	0.61%
2020/08/25	4	89.83	47	87.59	90.30	-43	6,208	-0.69%
2020/08/24	111	85.11	10	85.15	86.50	101	6,137	1.65%	大買/鉅額交易
2020/08/21	16	81.23	58	82.90	84.00	-42	6,181	-0.68%
2020/08/20	38	81.16	57	84.49	79.20	-19	6,418	-0.30%
2020/08/19	15	89.47	26	89.90	87.80	-11	6,420	-0.17%
2020/08/18	31	87.18	100	87.54	88.30	-69	6,298	-1.10%
2020/08/17	91	88.09	53	88.29	90.10	38	6,207	0.61%
2020/08/14	16	85.46	31	86.44	85.40	-15	6,119	-0.25%
2020/08/13	327	88.32	40	87.02	85.50	287	6,069	4.73%	大買/鉅額交易
2020/08/12	36	84.48	7	86.66	86.80	29	5,730	0.51%
2020/08/11	2	84.50	5	81.40	82.50	-3	5,593	-0.05%
2020/08/07	30	87.05	5	84.56	86.50	25	5,433	0.46%
2020/08/06	9	84.53	0	0.00	82.50	9	5,272	0.17%
2020/08/05	1	80.90	3	82.10	83.50	-2	5,052	-0.04%
2020/07/29	0	0.00	1	72.40	73.30	-1	4,955	-0.02%
2020/07/28	1	74.20	0	0.00	71.50	1	4,966	0.02%
2020/07/27	2	79.80	10	80.40	75.40	-8	5,000	-0.16%
2020/07/22	13	76.68	11	77.14	77.60	2	4,881	0.04%
2020/07/21	41	73.68	40	75.50	77.00	1	4,628	0.02%
2020/07/20	10	69.90	5	69.50	70.00	5	4,298	0.12%
2020/07/17	0	0.00	10	69.60	69.70	-10	4,305	-0.23%
2020/07/16	16	71.68	16	70.47	71.30	0	4,378	0.00%
2020/07/15	7	71.69	8	72.99	70.60	-1	4,352	-0.02%
2020/07/14	1	69.60	1	70.10	70.90	0	4,200	0.00%
2020/07/13	0	0.00	1	69.80	69.80	-1	4,194	-0.02%
2020/07/10	0	0.00	16	68.38	66.70	-16	4,207	-0.38%
2020/07/09	20	73.65	6	72.48	71.40	14	4,240	0.33%
2020/07/08	0	0.00	2	72.05	72.20	-2	4,299	-0.05%
2020/07/07	18	72.09	16	69.86	72.20	2	4,295	0.05%
2020/07/06	16	69.53	0	0.00	70.40	16	4,208	0.38%
2020/07/01	6	64.52	0	0.00	64.40	6	4,143	0.14%
2020/06/30	0	0.00	1	61.30	61.10	-1	4,123	-0.02%
2020/06/29	6	58.07	205	58.19	58.80	-199	4,185	-4.75%	大賣/鉅額交易
2020/06/17	1	60.60	0	0.00	60.70	1	4,390	0.02%
2020/06/12	11	57.70	0	0.00	59.40	11	4,420	0.25%
2020/06/02	1	66.30	0	0.00	66.00	1	4,372	0.02%
2020/05/28	1	66.70	0	0.00	66.60	1	4,328	0.02%
2020/05/27	2	70.80	3	68.33	67.60	-1	4,271	-0.02%
2020/05/26	79	67.18	81	67.18	67.20	-2	4,066	-0.05%
2020/05/21	1	64.90	21	64.50	64.90	-20	3,911	-0.51%
2020/05/08	1	67.20	1	66.60	66.90	0	3,618	0.00%
2020/05/07	250	66.95	1	65.90	68.50	249	3,480	7.15%	大買/鉅額交易
2020/05/06	0	0.00	68	64.26	63.60	-68	3,332	-2.04%
2020/05/05	69	64.17	61	64.44	64.30	8	3,292	0.24%
2020/05/04	11	63.73	32	63.44	63.60	-21	3,234	-0.65%
2020/04/30	17	65.11	7	64.47	64.70	10	3,185	0.31%
2020/04/29	77	61.93	45	62.11	62.00	32	3,067	1.04%
2020/04/28	18	60.16	8	60.54	61.00	10	2,958	0.34%
2020/04/27	31	56.28	14	56.08	56.60	17	2,789	0.61%
2020/04/24	37	54.21	0	0.00	54.20	37	2,753	1.34%
2020/04/23	32	54.81	2	54.75	54.60	30	2,753	1.09%
2020/04/22	29	53.20	29	53.08	53.50	0	2,717	0.00%
2020/04/20	1	55.80	0	0.00	55.80	1	2,588	0.04%
2020/04/17	0	0.00	20	59.38	55.80	-20	2,571	-0.78%
2020/04/16	10	59.10	0	0.00	59.70	10	2,489	0.40%
2020/04/15	0	0.00	26	58.66	58.20	-26	2,439	-1.07%
2020/04/14	10	60.00	20	58.47	60.00	-10	2,385	-0.42%
2020/04/13	5	59.16	12	58.17	56.50	-7	2,306	-0.30%
2020/04/10	2	55.20	5	54.10	55.90	-3	2,201	-0.14%
2020/04/09	11	55.69	20	55.05	55.80	-9	2,171	-0.41%
2020/04/08	30	53.73	20	53.88	56.00	10	2,142	0.47%
2020/04/07	1	50.90	21.4	49.27	51.40	-20.4	2,035	-1.00%
2020/04/06	20	47.50	0	0.00	47.00	20	1,976	1.01%
2020/04/01	0	0.00	7	47.13	47.85	-7	1,943	-0.36%
2020/03/31	17	46.60	65	44.86	46.90	-48	1,972	-2.43%
2020/03/27	7	45.42	1	43.80	44.00	6	1,912	0.31%
2020/03/26	50	42.43	1	43.30	43.30	49	1,835	2.67%
2020/03/24	0	0.00	1	35.85	35.85	-1	1,729	-0.06%
2020/03/13	1	36.25	1	36.55	37.95	0	1,771	0.00%
2020/03/12	1	40.10	1	40.35	40.25	0	1,742	0.00%
2020/03/09	0	0.00	28	48.13	47.20	-28	1,697	-1.65%
2020/03/06	28	50.60	11	51.00	50.40	17	1,678	1.01%
2020/03/05	0	0.00	30	53.02	52.80	-30	1,678	-1.79%
2020/03/04	30	51.22	4	50.70	50.70	26	1,716	1.51%
2020/03/03	0	0.00	2	53.00	52.70	-2	1,705	-0.12%
2020/03/02	1	54.40	5	53.30	52.40	-4	1,703	-0.23%
2020/02/27	2	58.65	7	59.71	55.70	-5	1,676	-0.30%
2020/02/26	11	58.69	1	61.00	61.00	10	1,588	0.63%
2020/02/25	1	55.50	0	0.00	55.50	1	1,527	0.07%
2020/02/21	0	0.00	1	55.10	55.30	-1	1,711	-0.06%
2020/02/20	0	0.00	5	56.92	56.20	-5	1,735	-0.29%
2020/02/14	5	58.40	83	57.87	58.60	-78	2,300	-3.39%
2020/02/13	84	59.03	1	59.90	57.50	83	2,475	3.35%
2020/02/10	0	0.00	0.4	52.60	55.80	-0.4	2,627	-0.01%
2020/02/06	0	0.00	8	58.53	58.70	-8	2,743	-0.29%
2020/02/03	0	0.00	65	54.00	56.00	-65	2,905	-2.24%
2020/01/31	2	58.30	10	60.05	58.30	-8	2,903	-0.28%
2020/01/30	1	61.50	0	0.00	61.20	1	2,972	0.03%
2020/01/20	5	67.90	0	0.00	67.90	5	2,994	0.17%
2020/01/17	24	68.30	0	0.00	67.90	24	3,055	0.79%
2020/01/16	5	68.70	0	0.00	68.50	5	3,091	0.16%
2020/01/15	0	0.00	1	68.30	68.50	-1	3,223	-0.03%
2020/01/14	2	68.40	26	68.69	68.90	-24	3,405	-0.70%
2020/01/10	1	67.00	2	66.65	67.00	-1	3,537	-0.03%
2020/01/09	4	66.53	0	0.00	67.30	4	3,658	0.11%
2020/01/08	0	0.00	1	65.50	65.50	-1	3,880	-0.03%
2020/01/07	5	66.54	10	65.95	66.30	-5	4,145	-0.12%
2020/01/03	19	70.18	0	0.00	69.60	19	4,258	0.45%
2020/01/02	2	71.20	0	0.00	71.30	2	4,338	0.05%
2019/12/30	6	69.58	0	0.00	69.70	6	4,824	0.12%
2019/12/27	1	69.10	5	69.30	68.80	-4	4,959	-0.08%
2019/12/26	28	70.76	16	71.17	70.00	12	4,967	0.24%
2019/12/25	4	69.53	0	0.00	69.90	4	4,939	0.08%
2019/12/23	0	0.00	3	68.40	67.10	-3	4,952	-0.06%
2019/12/20	0	0.00	3	67.73	67.50	-3	4,950	-0.06%
2019/12/19	7	67.96	0	0.00	67.90	7	4,986	0.14%
2019/12/18	0	0.00	1	68.50	67.90	-1	5,001	-0.02%
2019/12/17	11	70.11	5	70.80	69.30	6	5,055	0.12%
2019/12/16	33	69.57	14	69.90	69.10	19	5,045	0.38%
2019/12/09	5	69.50	0	0.00	68.40	5	5,358	0.09%
2019/12/02	2	67.60	42	68.01	67.90	-40	5,915	-0.68%
2019/11/29	11	68.16	1	67.00	67.00	10	5,902	0.17%
2019/11/20	0	0.00	92	64.81	65.50	-92	5,980	-1.54%
2019/11/15	2	72.75	9	72.27	72.90	-7	6,208	-0.11%
2019/11/14	9	71.69	0	0.00	71.30	9	6,279	0.14%
2019/11/13	40	74.61	36	76.53	71.60	4	6,309	0.06%
2019/11/12	98	74.64	38	73.37	76.30	60	5,966	1.01%
2019/11/11	0	0.00	2	70.00	69.40	-2	5,812	-0.03%
2019/11/08	0	0.00	2	70.80	71.80	-2	5,794	-0.03%
2019/11/07	1	68.80	1	69.50	68.40	0	5,753	0.00%
2019/11/06	0	0.00	6	71.07	71.00	-6	5,755	-0.10%
2019/11/05	11	72.23	0	0.00	71.00	11	5,742	0.19%
2019/11/01	11	70.28	1	67.30	70.40	10	5,671	0.18%
2019/10/31	0	0.00	10	66.37	66.10	-10	5,581	-0.18%
2019/10/30	0	0.00	1	68.20	67.40	-1	5,579	-0.02%
2019/10/29	14	65.50	3	66.00	67.90	11	5,573	0.20%
2019/10/28	0	0.00	10	68.54	67.90	-10	5,523	-0.18%
2019/10/25	5	70.78	0	0.00	69.30	5	5,519	0.09%
2019/10/24	7	71.40	0	0.00	70.00	7	5,462	0.13%
2019/10/23	4	72.28	3	73.10	70.60	1	5,442	0.02%
2019/10/22	11	71.21	0	0.00	71.70	11	5,363	0.21%
2019/10/21	3	69.93	1	70.20	69.80	2	5,309	0.04%
2019/10/18	65	73.12	0	0.00	72.20	65	5,239	1.24%
2019/10/16	0	0.00	18	71.06	73.20	-18	5,059	-0.36%
2019/10/15	6	68.82	98	70.20	71.30	-92	4,887	-1.88%
2019/10/14	0	0.00	25	64.90	64.90	-25	4,671	-0.54%
2019/10/09	0	0.00	17	58.61	59.00	-17	4,675	-0.36%
2019/10/08	82	60.63	0	0.00	59.70	82	4,651	1.76%
2019/10/07	12	62.33	70	62.64	60.50	-58	4,646	-1.25%
2019/10/04	37	59.70	42.2	58.86	60.30	-5.2	4,391	-0.12%
2019/10/03	144	56.11	9	57.62	57.90	135	4,220	3.20%	大買/鉅額交易
2019/10/02	1	54.00	0	0.00	54.20	1	4,071	0.02%
2019/09/20	1	52.80	0	0.00	52.30	1	4,003	0.02%
2019/09/19	0	0.00	1	51.10	51.40	-1	3,970	-0.03%
2019/09/18	80	50.97	11	51.45	52.00	69	4,028	1.71%
2019/09/17	12	51.44	23	52.38	50.30	-11	4,031	-0.27%
2019/09/16	30	55.37	20	55.30	55.40	10	4,010	0.25%
2019/09/12	3	56.10	1	54.60	55.10	2	4,017	0.05%
2019/09/10	11	55.93	20	55.80	54.20	-9	3,849	-0.23%
2019/09/09	30	54.80	22	54.61	56.50	8	3,764	0.21%
2019/09/06	25	52.20	23	52.83	54.80	2	3,642	0.05%
2019/09/05	0	0.00	1	51.80	51.80	-1	3,431	-0.03%
2019/08/29	0	0.00	9	46.33	47.05	-9	3,158	-0.28%
2019/08/27	2	48.10	4	48.15	48.10	-2	3,077	-0.06%
2019/08/26	0	0.00	5	47.12	45.50	-5	3,033	-0.16%
2019/08/22	1	50.10	8	49.91	49.70	-7	2,932	-0.24%
2019/08/21	1	46.80	2	47.20	47.55	-1	2,797	-0.04%
2019/08/20	0	0.00	29	48.90	46.55	-29	2,726	-1.06%
2019/08/19	17	46.59	2	46.53	47.75	15	2,468	0.61%
2019/08/16	21	42.77	22	42.92	43.45	-1	2,348	-0.04%
2019/08/15	10	41.00	0	0.00	41.30	10	2,263	0.44%
2019/08/13	9	42.59	3	42.47	41.50	6	2,276	0.26%
2019/08/12	0	0.00	7	41.84	41.20	-7	2,281	-0.31%
2019/08/08	10	42.80	1	42.10	42.05	9	2,258	0.40%
2019/08/07	2	40.15	0	0.00	40.45	2	2,263	0.09%
2019/08/06	10	37.84	10	37.61	38.00	0	2,234	0.00%
2019/08/05	1	39.60	0	0.00	38.45	1	2,185	0.05%
2019/08/02	2	42.00	0	0.00	41.50	2	2,185	0.09%
2019/07/29	1	44.60	1	44.80	43.90	0	2,072	0.00%
2019/07/26	1	43.10	1	43.80	43.80	0	2,030	0.00%
2019/07/24	1	44.80	0	0.00	44.80	1	2,013	0.05%
2019/07/23	13	45.39	15	44.52	44.80	-2	2,094	-0.10%
2019/07/22	11	41.79	16	41.74	41.70	-5	2,124	-0.24%
2019/07/19	0	0.00	5	42.00	41.80	-5	2,264	-0.22%
2019/07/16	1	44.00	11	44.82	43.85	-10	2,531	-0.40%
2019/07/15	10	44.20	0	0.00	44.20	10	2,655	0.38%
2019/07/12	5	40.83	0	0.00	41.80	5	2,629	0.19%
2019/07/11	20	40.55	0	0.00	40.85	20	2,606	0.77%
2019/07/09	1	38.60	1	37.80	37.40	0	2,544	0.00%
2019/07/04	0	0.00	50	36.49	36.60	-50	2,527	-1.98%
2019/07/01	11	37.40	16	37.38	36.90	-5	2,558	-0.20%
2019/06/25	146	37.58	1	37.15	37.30	145	2,898	5.00%	大買/鉅額交易
2019/06/24	50	36.62	0	0.00	37.30	50	2,901	1.72%
2019/06/21	2	36.55	12	36.91	35.55	-10	2,888	-0.35%
2019/06/19	0	0.00	10	31.60	31.60	-10	2,813	-0.36%
2019/06/18	0	0.00	40	31.00	31.00	-40	2,823	-1.42%
2019/06/12	0	0.00	5	33.00	32.55	-5	2,979	-0.17%
2019/06/11	4	33.55	0	0.00	32.80	4	3,008	0.13%
2019/06/10	4	33.34	4	33.45	33.05	0	2,997	0.00%
2019/05/15	0	0.00	5	36.50	36.65	-5	3,143	-0.16%
2019/05/02	0	0.00	4	37.00	36.55	-4	3,152	-0.13%
2019/04/30	0	0.00	1	37.05	37.65	-1	3,147	-0.03%
2019/04/29	11	38.13	90	36.85	36.15	-79	3,133	-2.52%
2019/04/26	30	39.90	73	40.04	40.15	-43	2,992	-1.44%
2019/04/25	84	42.59	1	40.95	40.50	83	2,833	2.93%
2019/04/24	45	46.31	3	46.70	44.70	42	2,682	1.57%
2019/04/23	6	46.85	82	45.23	45.35	-76	2,588	-2.94%
2019/04/22	6	52.30	13	51.52	49.20	-7	2,485	-0.28%
2019/04/19	8	57.73	0	0.00	54.20	8	2,378	0.34%
2019/04/18	0	0.00	3	63.00	60.20	-3	2,243	-0.13%
2019/04/17	3	61.10	0	0.00	60.60	3	2,236	0.13%
2019/04/15	0	0.00	8	58.30	58.80	-8	2,311	-0.35%
2019/04/12	3	55.40	0	0.00	53.50	3	2,273	0.13%
2019/04/11	12	53.65	0	0.00	54.50	12	2,261	0.53%
2019/04/09	9	54.02	64	53.72	54.00	-55	2,253	-2.44%
2019/04/08	18	54.65	0	0.00	55.60	18	2,254	0.80%
2019/04/03	8	54.50	2	55.20	55.50	6	2,286	0.26%
2019/04/02	7	54.99	0	0.00	55.80	7	2,310	0.30%
2019/04/01	8	53.51	8	54.50	56.50	0	2,319	0.00%
2019/03/29	7	51.40	0	0.00	53.20	7	2,218	0.32%
2019/03/28	0	0.00	4	48.40	48.40	-4	2,056	-0.19%
2019/03/25	2	38.50	1	38.30	39.25	1	1,870	0.05%
2019/03/22	17	38.53	18	39.54	39.75	-1	1,831	-0.05%
2019/03/21	0	0.00	10	36.68	36.90	-10	1,757	-0.57%
2019/03/20	22	35.89	4	36.26	36.35	18	1,734	1.04%
2019/03/19	21	36.19	0	0.00	35.95	21	1,694	1.24%
2019/03/14	1	33.20	0	0.00	32.40	1	1,554	0.06%
2019/03/07	2	30.70	0	0.00	30.80	2	1,452	0.14%
2019/02/19	2	30.80	0	0.00	31.00	2	1,215	0.16%
2019/02/14	0	0.00	1	30.00	29.35	-1	1,076	-0.09%
2019/02/12	1	29.90	0	0.00	30.00	1	1,047	0.10%
2019/01/08	1	28.85	1	29.15	29.95	0	671	0.00%
2018/12/25	3	29.47	3	29.60	28.90	0	348	0.00%
2018/12/22	1	26.40	1	26.85	27.40	0	195	0.00%
2018/10/03	1	22.35	1	20.90	20.90	0	70	0.00%
2018/05/29	0	0.00	1.1	22.09	22.15	-1.1	223	-0.50%
2018/04/25	0	0.00	13	23.60	23.60	-13	247	-5.26%
2018/04/24	0	0.00	10	23.95	23.60	-10	247	-4.04%
2018/04/20	0	0.00	5	24.45	24.35	-5	247	-2.02%
2018/04/19	0	0.00	2	24.60	24.50	-2	247	-0.81%
2018/04/18	0	0.00	2	24.90	24.40	-2	246	-0.81%
2018/03/31	32	27.98	0	0.00	27.10	32	229	13.94%
2018/01/09	0	0.00	8.8	23.69	23.60	-8.8	179	-4.91%