力成 (6239)-土銀券商分點個股進出

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

力成

(6239)

可現股當沖

股價
165.0
漲跌
▲1.0
漲幅
+0.61%
成交量
3,370張
產業
上市半導體類股
796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

力成 (6239)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/05/10	82	166.19	20	165.25	164.00	62	8,390	0.74%
2024/05/09	1	173.00	2	173.50	171.50	-1	8,299	-0.01%
2024/05/08	7	169.79	3	172.00	172.50	4	8,396	0.05%
2024/05/06	3.1	170.97	3	169.00	168.50	0.1	8,501	0.00%
2024/05/03	3.1	174.47	2	173.00	170.00	1.1	8,585	0.01%
2024/05/02	6	170.83	0	0.00	170.50	6	8,750	0.07%
2024/04/26	1	173.00	0	0.00	173.00	1	9,008	0.01%
2024/04/23	1	169.00	0	0.00	169.00	1	9,115	0.01%
2024/04/22	2	171.00	0	0.00	169.00	2	9,202	0.02%
2024/04/19	1	174.50	0	0.00	174.00	1	9,239	0.01%
2024/04/17	0	0.00	20	181.10	182.00	-20	9,370	-0.21%
2024/04/16	3	179.83	2	180.25	180.00	1	9,365	0.01%
2024/04/15	1	191.50	30	189.33	186.50	-29	9,276	-0.31%
2024/04/11	0	0.00	1	181.50	183.50	-1	9,259	-0.01%
2024/04/09	1	190.00	2	185.75	185.50	-1	9,458	-0.01%
2024/04/08	0	0.00	3	190.00	190.00	-3	9,523	-0.03%
2024/04/03	0	0.00	1	190.50	191.00	-1	9,527	-0.01%
2024/04/02	3	191.33	4	193.00	191.00	-1	9,502	-0.01%
2024/04/01	2	191.00	0	0.00	193.00	2	9,469	0.02%
2024/03/29	4	194.50	1	201.50	200.50	3	9,395	0.03%
2024/03/28	3	197.67	3	198.50	201.00	0	9,178	0.00%
2024/03/27	1	184.50	1	189.00	188.00	0	8,973	0.00%
2024/03/26	1	192.00	22	187.91	186.50	-21	9,003	-0.23%
2024/03/25	1.4	189.84	7	189.36	188.50	-5.6	9,084	-0.06%
2024/03/22	0	0.00	1	195.00	195.00	-1	9,189	-0.01%
2024/03/21	0	0.00	1	198.00	197.50	-1	9,269	-0.01%
2024/03/20	2	198.00	1	200.00	195.50	1	9,426	0.01%
2024/03/19	3	198.00	0	0.00	196.00	3	9,508	0.03%
2024/03/18	0	0.00	2	193.75	197.50	-2	9,462	-0.02%
2024/03/15	2	189.00	0	0.00	190.00	2	9,439	0.02%
2024/03/14	1	185.50	2	183.50	185.00	-1	9,239	-0.01%
2024/03/13	2	178.75	10	184.50	187.50	-8	9,174	-0.09%
2024/03/12	0	0.00	4	172.50	175.00	-4	8,880	-0.05%
2024/03/11	1	170.00	1	173.00	170.00	0	8,780	0.00%
2024/03/08	1	173.00	1	182.00	171.50	0	8,682	0.00%
2024/03/07	1	165.50	1	167.00	171.00	0	8,311	0.00%
2024/03/06	2	172.00	0	0.00	172.00	2	8,120	0.02%
2024/03/05	0	0.00	1	169.50	170.00	-1	8,012	-0.01%
2024/03/04	2	167.25	1	166.00	166.00	1	7,915	0.01%
2024/02/29	2	156.00	3	158.00	156.00	-1	7,515	-0.01%
2024/02/26	0	0.00	3.2	151.34	150.00	-3.2	7,300	-0.04%
2024/02/23	1	149.50	3	149.00	149.50	-2	7,183	-0.03%
2024/02/22	2	146.50	0	0.00	146.50	2	7,095	0.03%
2024/02/19	3	147.00	0	0.00	146.00	3	6,987	0.04%
2024/02/16	0.7	150.50	5	147.50	150.50	-4.3	6,966	-0.06%
2024/02/15	1	150.00	0	0.00	151.00	1	6,916	0.01%
2024/02/01	0	0.00	1	143.50	145.50	-1	6,612	-0.02%
2024/01/31	2	141.00	2	143.00	145.50	0	6,577	0.00%
2024/01/30	2	149.50	1	148.50	148.50	1	6,436	0.02%
2024/01/29	4	145.00	6	146.83	149.50	-2	6,361	-0.03%
2024/01/26	11.2	145.63	13	144.65	145.00	-1.8	6,257	-0.03%
2024/01/25	1	147.00	10	147.35	145.50	-9	6,124	-0.15%
2024/01/24	2	142.50	0	0.00	141.00	2	5,883	0.03%
2024/01/23	4	142.88	3	143.83	143.50	1	5,776	0.02%
2024/01/16	0	0.00	1	130.50	132.00	-1	5,292	-0.02%
2024/01/12	2	127.00	0	0.00	127.00	2	5,109	0.04%
2024/01/11	12	128.50	0	0.00	129.00	12	5,045	0.24%
2024/01/05	3	131.00	0	0.00	133.00	3	4,770	0.06%
2024/01/03	2	134.50	0	0.00	135.50	2	4,582	0.04%
2023/12/27	4	143.50	0	0.00	143.50	4	4,316	0.09%
2023/12/20	1	144.50	0	0.00	145.00	1	4,004	0.02%
2023/12/18	0	0.00	19	148.29	148.50	-19	3,645	-0.52%
2023/12/15	1	153.00	0	0.00	152.50	1	3,485	0.03%
2023/12/14	0	0.00	2	140.50	148.50	-2	3,143	-0.06%
2023/12/12	0	0.00	2	128.50	131.00	-2	2,770	-0.07%
2023/12/11	0	0.00	0.1	123.00	123.00	-0.1	2,627	0.00%
2023/12/08	0	0.00	4	119.75	121.50	-4	2,630	-0.15%
2023/12/06	1	115.50	1	118.00	117.50	0	2,572	0.00%
2023/12/05	0	0.00	1	115.00	117.00	-1	2,568	-0.04%
2023/12/04	0	0.00	2.2	115.18	115.50	-2.2	2,568	-0.09%
2023/12/01	1	111.00	4	114.00	115.00	-3	2,600	-0.12%
2023/11/30	1	111.50	2	112.25	112.00	-1	2,601	-0.04%
2023/11/29	0	0.00	1	112.00	112.00	-1	2,580	-0.04%
2023/11/28	1	109.00	1	108.00	109.50	0	2,534	0.00%
2023/11/20	2	107.50	1	107.50	107.00	1	2,541	0.04%
2023/11/17	0	0.00	1	109.00	108.00	-1	2,533	-0.04%
2023/11/15	0	0.00	1	109.00	109.00	-1	2,531	-0.04%
2023/11/13	0	0.00	0.5	107.00	106.50	-0.5	2,546	-0.02%
2023/11/02	1.2	107.04	1	107.50	108.00	0.2	2,620	0.01%
2023/10/27	1.2	105.92	0	0.00	105.00	1.2	2,989	0.04%
2023/10/18	0	0.00	1	109.00	109.00	-1	3,579	-0.03%
2023/10/13	0	0.00	3	104.67	107.00	-3	3,669	-0.08%
2023/10/06	1	101.00	0	0.00	102.00	1	3,675	0.03%
2023/10/05	2.1	100.98	0	0.00	100.50	2.1	3,717	0.06%
2023/10/03	0	0.00	1	104.00	102.50	-1	3,727	-0.03%
2023/09/28	0	0.00	1	102.50	101.50	-1	3,780	-0.03%
2023/09/27	2	101.50	0	0.00	101.50	2	3,787	0.05%
2023/09/26	0	0.00	1	104.00	102.50	-1	3,789	-0.03%
2023/09/21	1	103.00	0	0.00	103.00	1	3,796	0.03%
2023/09/20	0	0.00	2	105.00	104.50	-2	3,785	-0.05%
2023/09/19	0	0.00	1	105.00	104.50	-1	3,795	-0.03%
2023/09/18	0	0.00	1	106.00	105.00	-1	3,799	-0.03%
2023/09/12	1	104.00	0	0.00	103.00	1	3,833	0.03%
2023/09/08	0	0.00	1	104.00	103.50	-1	3,817	-0.03%
2023/09/06	1	102.50	0	0.00	104.00	1	3,793	0.03%
2023/09/05	0	0.00	1	101.00	102.50	-1	3,784	-0.03%
2023/09/04	1	100.00	0	0.00	99.60	1	3,768	0.03%
2023/08/31	0	0.00	3	99.30	99.70	-3	3,807	-0.08%
2023/08/21	0	0.00	1	95.40	96.10	-1	4,007	-0.02%
2023/08/11	2	94.20	0	0.00	95.70	2	3,997	0.05%
2023/08/10	2	94.10	0	0.00	94.60	2	3,991	0.05%
2023/08/08	0.1	96.50	0	0.00	96.50	0.1	3,930	0.00%
2023/08/07	0	0.00	1	94.70	95.70	-1	3,890	-0.03%
2023/08/04	1	93.10	0	0.00	93.70	1	3,862	0.03%
2023/08/01	3	98.03	0	0.00	97.10	3	3,678	0.08%
2023/07/27	0	0.00	250	110.68	111.50	-250	3,290	-7.60%	大賣/鉅額交易
2023/07/21	1	111.50	1	111.50	111.50	0	3,062	0.00%
2023/07/19	0	0.00	2	111.00	111.00	-2	3,022	-0.07%
2023/07/18	0	0.00	2	111.00	112.00	-2	2,989	-0.07%
2023/07/11	30	105.62	0	0.00	105.50	30	2,854	1.05%
2023/06/30	2	105.00	0	0.00	105.00	2	2,858	0.07%
2023/06/28	20	103.75	0	0.00	103.50	20	2,874	0.70%
2023/06/27	30	104.40	3	105.00	104.50	27	2,853	0.95%
2023/06/19	15	102.17	0	0.00	102.00	15	2,740	0.55%
2023/06/16	1	101.00	2	103.00	104.50	-1	2,679	-0.04%
2023/06/14	20	101.70	0	0.00	101.50	20	2,596	0.77%
2023/06/12	1	100.00	0	0.00	100.50	1	2,572	0.04%
2023/06/09	97	99.58	0	0.00	100.00	97	2,575	3.77%
2023/06/08	0	0.00	1	101.00	100.50	-1	2,546	-0.04%
2023/06/07	0	0.00	1	101.00	101.00	-1	2,522	-0.04%
2023/06/02	0	0.00	0.2	100.50	101.50	-0.2	2,487	-0.01%
2023/05/31	0	0.00	6	99.18	99.90	-6	2,455	-0.24%
2023/05/30	0	0.00	1	99.10	99.30	-1	2,426	-0.04%
2023/05/29	0	0.00	603	98.83	98.70	-603	2,396	-25.16%	大賣/鉅額交易
2023/05/26	0	0.00	1	97.00	98.00	-1	2,361	-0.04%
2023/05/25	0	0.00	2	95.20	96.20	-2	2,317	-0.09%
2023/05/23	1	93.90	0	0.00	94.20	1	2,275	0.04%
2023/05/22	2	95.10	2	94.30	94.90	0	2,256	0.00%
2023/05/19	0	0.00	512	96.08	96.00	-512	2,250	-22.75%	大賣/鉅額交易
2023/05/18	2	95.75	0	0.00	95.80	2	2,224	0.09%
2023/05/17	0	0.00	1	95.50	95.40	-1	2,207	-0.05%
2023/05/15	2	94.35	0	0.00	94.30	2	2,205	0.09%
2023/05/12	0	0.00	1	94.70	94.70	-1	2,205	-0.05%
2023/05/11	2	94.75	228	94.87	94.50	-226	2,218	-10.19%	大賣/鉅額交易
2023/05/10	3	94.70	239	94.81	94.80	-236	2,231	-10.58%	大賣/鉅額交易
2023/05/09	2	94.50	0	0.00	94.80	2	2,230	0.09%
2023/05/08	7	94.56	0	0.00	94.50	7	2,244	0.31%
2023/05/05	0	0.00	1	94.60	94.30	-1	2,286	-0.04%
2023/05/04	0	0.00	2	93.00	94.10	-2	2,321	-0.09%
2023/04/28	17	92.02	0	0.00	91.80	17	2,473	0.69%
2023/04/27	5	89.88	3	90.97	91.60	2	2,410	0.08%
2023/04/26	6	90.27	7	90.91	90.60	-1	2,343	-0.04%
2023/04/25	2	91.85	5	91.80	91.80	-3	2,275	-0.13%
2023/04/24	4	89.88	0	0.00	92.00	4	2,207	0.18%
2023/04/21	5	90.22	0	0.00	89.90	5	2,165	0.23%
2023/04/20	6	90.22	2	90.00	89.80	4	2,142	0.19%
2023/04/19	31	91.47	1	90.70	90.40	30	2,138	1.40%
2023/04/18	5	92.92	0	0.00	93.00	5	2,108	0.24%
2023/04/17	19	93.18	0	0.00	93.30	19	2,105	0.90%
2023/04/14	5	92.30	1	93.60	93.60	4	2,086	0.19%
2023/04/13	13	92.38	6	92.62	92.40	7	2,062	0.34%
2023/04/12	6	92.80	1	93.10	93.00	5	2,041	0.24%
2023/04/10	24	91.83	3	92.30	92.60	21	2,008	1.05%
2023/04/07	9	91.69	0	0.00	91.60	9	1,990	0.45%
2023/04/06	2	91.20	0	0.00	92.00	2	1,979	0.10%
2023/03/29	30	89.71	0	0.00	89.50	30	2,125	1.41%
2023/03/28	0	0.00	3	90.20	90.10	-3	2,284	-0.13%
2023/03/27	0	0.00	1	90.60	90.90	-1	2,475	-0.04%
2023/03/23	3	90.03	0	0.00	90.20	3	2,661	0.11%
2023/03/22	1	90.50	0	0.00	90.40	1	2,677	0.04%
2023/03/20	0	0.00	1	89.40	89.70	-1	2,723	-0.04%
2023/03/16	1	87.60	0	0.00	87.40	1	2,741	0.04%
2023/03/14	0	0.00	15	89.35	88.90	-15	2,763	-0.54%
2023/03/13	1	90.00	0	0.00	90.30	1	2,790	0.04%
2023/02/24	0	0.00	1	88.40	88.10	-1	2,786	-0.04%
2023/02/17	1	86.20	0	0.00	85.70	1	2,862	0.03%
2023/02/08	0	0.00	1	87.60	88.20	-1	3,016	-0.03%
2023/02/01	6	86.42	6	86.30	86.80	0	3,055	0.00%
2023/01/31	0	0.00	2	82.50	83.50	-2	2,946	-0.07%
2023/01/04	1	80.30	0	0.00	79.80	1	3,201	0.03%
2022/12/29	1	80.30	0	0.00	80.30	1	3,269	0.03%
2022/12/23	0	0.00	1	80.80	81.30	-1	3,325	-0.03%
2022/12/22	1	80.80	1	80.60	80.80	0	3,335	0.00%
2022/12/21	2	79.25	0	0.00	79.70	2	3,251	0.06%
2022/12/20	0	0.00	5	80.08	79.70	-5	3,115	-0.16%
2022/12/19	8	80.04	1	79.80	79.80	7	2,961	0.24%
2022/12/16	0	0.00	1	84.00	82.10	-1	2,776	-0.04%
2022/12/15	1	83.90	0	0.00	83.70	1	2,615	0.04%
2022/12/14	2	84.00	0	84.00	83.80	2	2,617	0.08%
2022/12/12	0	0.00	1	82.60	82.60	-1	2,584	-0.04%
2022/12/06	0	0.00	1	84.30	84.30	-1	2,569	-0.04%
2022/11/25	0	0.00	5	83.40	83.10	-5	2,513	-0.20%
2022/11/23	1	84.00	0	0.00	83.70	1	2,512	0.04%
2022/11/22	0	0.00	1	81.90	83.00	-1	2,507	-0.04%
2022/11/21	0	82.10	0	0.00	82.20	0	2,501	0.00%
2022/11/18	0	0.00	1	82.70	82.70	-1	2,496	-0.04%
2022/11/17	0	0.00	15	82.06	82.40	-15	2,474	-0.61%
2022/11/16	1	81.90	0	0.00	82.20	1	2,459	0.04%
2022/11/15	2	80.80	0	0.00	80.70	2	2,425	0.08%
2022/11/07	0	0.00	1	76.00	77.20	-1	2,299	-0.04%
2022/11/04	2	74.45	0	0.00	75.00	2	2,265	0.09%
2022/11/01	1	74.50	0	0.00	73.80	1	2,210	0.05%
2022/10/31	10	72.80	0	0.00	74.60	10	2,190	0.46%
2022/10/26	1	71.40	0	0.00	72.00	1	2,118	0.05%
2022/10/25	0	0.00	51	72.60	71.90	-51	2,103	-2.42%
2022/10/24	5	72.70	0	0.00	72.40	5	2,160	0.23%
2022/10/14	1	70.90	20	71.17	71.80	-19	2,240	-0.85%
2022/10/13	1	70.00	0	0.00	70.10	1	2,246	0.04%
2022/10/11	1	73.10	0	0.00	73.00	1	2,244	0.04%
2022/09/28	3	78.60	0	0.00	78.50	3	2,164	0.14%
2022/09/26	1.2	79.35	0	0.00	78.90	1.2	2,180	0.06%
2022/09/16	1	79.90	0	0.00	81.50	1	2,229	0.04%
2022/09/08	3	81.03	1	81.20	81.50	2	2,256	0.09%
2022/09/06	1	81.90	66	81.77	82.30	-65	2,260	-2.87%
2022/08/31	0	0.00	2	85.05	85.40	-2	2,259	-0.09%
2022/08/25	0	0.00	37	86.80	86.80	-37	2,285	-1.62%
2022/08/24	1	86.40	0	0.00	86.80	1	2,289	0.04%
2022/08/23	0	0.00	4	87.38	86.50	-4	2,312	-0.17%
2022/08/22	5	87.44	0	0.00	87.90	5	2,317	0.22%
2022/08/17	0	0.00	50	86.36	86.90	-50	2,354	-2.12%
2022/08/16	0	0.00	2	87.50	87.00	-2	2,351	-0.09%
2022/08/15	1	87.10	0	0.00	87.00	1	2,350	0.04%
2022/08/12	0	0.00	22	87.17	87.20	-22	2,345	-0.94%
2022/08/11	1	86.20	0	0.00	86.50	1	2,346	0.04%
2022/08/10	1	85.90	0	0.00	85.50	1	2,363	0.04%
2022/08/09	1	86.20	0	0.00	86.10	1	2,358	0.04%
2022/08/08	2	86.00	0	0.00	86.70	2	2,349	0.09%
2022/08/05	1	85.30	0	0.00	86.00	1	2,347	0.04%
2022/08/01	0.2	85.00	0	0.00	84.80	0.2	2,323	0.01%
2022/07/29	0	0.00	18	85.33	85.40	-18	2,319	-0.78%
2022/07/28	0	0.00	16	90.50	90.40	-16	2,244	-0.71%
2022/07/27	1	90.40	6	89.25	90.50	-5	2,166	-0.23%
2022/07/25	1	91.00	0	0.00	91.00	1	2,108	0.05%
2022/07/21	5	92.56	4	92.65	92.30	1	2,170	0.05%
2022/07/20	0	0.00	20	93.60	92.10	-20	2,160	-0.93%
2022/07/19	0	0.00	6	93.10	92.30	-6	2,134	-0.28%
2022/07/18	0	0.00	6.4	92.14	92.30	-6.4	2,170	-0.29%
2022/07/15	0	0.00	22	87.68	88.00	-22	2,116	-1.04%
2022/07/14	0	0.00	19	86.47	86.80	-19	2,096	-0.91%
2022/07/11	0	0.00	57	86.56	86.20	-57	2,071	-2.75%
2022/07/07	1	83.60	0	0.00	83.90	1	2,039	0.05%
2022/07/06	0.1	83.70	0	0.00	82.60	0.1	2,049	0.00%
2022/06/30	1.1	89.44	0	0.00	87.80	1.1	2,073	0.05%
2022/06/28	0	0.00	5	95.12	94.70	-5	2,030	-0.25%
2022/06/27	0	0.00	26	95.16	95.30	-26	2,078	-1.25%
2022/06/24	0	0.00	1	93.80	93.80	-1	2,070	-0.05%
2022/06/23	0.1	94.60	72	94.74	94.50	-71.9	2,070	-3.47%
2022/06/16	0	0.00	24	99.36	97.50	-24	2,108	-1.14%
2022/06/15	0	0.00	6	98.70	98.80	-6	2,192	-0.27%
2022/06/14	0	0.00	20	98.35	98.60	-20	2,219	-0.90%
2022/06/10	0	0.00	10	99.05	99.10	-10	2,298	-0.44%
2022/06/09	0	0.00	25	99.52	99.20	-25	2,317	-1.08%
2022/06/08	0	0.00	70	98.89	99.20	-70	2,341	-2.99%
2022/06/07	0	0.00	10	98.55	98.50	-10	2,333	-0.43%
2022/06/02	0	0.00	20	98.65	98.70	-20	2,418	-0.83%
2022/05/31	0	0.00	1	97.50	97.90	-1	2,481	-0.04%
2022/05/27	0	0.00	1	97.70	97.10	-1	2,514	-0.04%
2022/05/26	0	0.00	5	97.10	97.10	-5	2,510	-0.20%
2022/05/19	0	0.00	1	95.80	95.80	-1	2,720	-0.04%
2022/05/18	1	95.70	1	95.70	95.80	0	2,737	0.00%
2022/04/27	0	0.00	1	95.40	95.80	-1	3,311	-0.03%
2022/04/26	0	0.00	1	93.00	94.50	-1	3,281	-0.03%
2022/04/19	0	0.00	1	93.80	94.10	-1	3,370	-0.03%
2022/04/12	21	92.70	0	0.00	92.60	21	3,657	0.57%
2022/04/11	0.1	93.80	0	0.00	93.70	0.1	3,661	0.00%
2022/04/07	6	94.37	0	0.00	94.20	6	3,746	0.16%
2022/04/06	388	94.98	0	0.00	95.10	388	3,745	10.36%	大買/鉅額交易
2022/03/25	1	95.70	0	0.00	95.70	1	3,777	0.03%
2022/03/24	31	95.53	0	0.00	95.50	31	3,772	0.82%
2022/03/21	1	98.00	0	0.00	97.80	1	3,825	0.03%
2022/03/16	0.3	94.80	0	0.00	94.80	0.3	3,843	0.01%
2022/03/10	0	0.00	1	96.50	96.50	-1	3,914	-0.03%
2022/03/08	60.2	93.45	0	0.00	93.20	60.2	4,193	1.44%
2022/03/04	0.1	96.60	0	0.00	97.20	0.1	5,406	0.00%
2022/03/01	1	95.30	0	0.00	95.40	1	5,451	0.02%
2022/02/25	0.1	94.30	0	0.00	94.20	0.1	5,473	0.00%
2022/02/24	121.1	93.83	0	0.00	92.70	121.1	5,465	2.22%	大買/鉅額交易
2022/02/22	61	95.10	0	0.00	95.00	61	5,494	1.11%
2022/02/21	1	95.90	0	0.00	96.10	1	5,483	0.02%
2022/02/16	28.1	95.70	0	0.00	95.80	28.1	5,582	0.50%
2022/02/15	0	0.00	1	95.90	95.50	-1	5,621	-0.02%
2022/02/10	9	96.60	0	0.00	97.00	9	5,573	0.16%
2022/02/08	20	95.15	0	0.00	95.30	20	5,554	0.36%
2022/02/07	12.3	95.43	0	0.00	95.40	12.3	5,493	0.22%
2022/01/25	10	97.52	0	0.00	98.10	10	5,380	0.19%
2022/01/21	0	0.00	1	98.30	98.40	-1	5,428	-0.02%
2022/01/19	0.2	98.80	0	0.00	98.50	0.2	5,572	0.00%
2022/01/07	1.3	97.42	0	0.00	97.20	1.3	5,619	0.02%
2022/01/04	2.2	97.83	0	0.00	98.10	2.2	5,479	0.04%
2021/12/29	4	99.35	8	99.40	99.10	-4	5,378	-0.07%
2021/12/27	0	0.00	1	98.50	98.70	-1	5,326	-0.02%
2021/12/22	0	0.00	1	97.90	97.50	-1	5,461	-0.02%
2021/12/20	0.6	96.50	0	0.00	96.40	0.6	5,459	0.01%
2021/12/17	0.1	96.60	0	0.00	96.20	0.1	5,494	0.00%
2021/12/10	2.2	96.52	0	0.00	96.70	2.2	5,464	0.04%
2021/12/08	1	97.50	0	0.00	97.80	1	5,401	0.02%
2021/12/03	2	96.85	0	0.00	96.20	2	5,296	0.04%
2021/12/01	1	98.90	0	0.00	99.10	1	4,996	0.02%
2021/11/30	1	101.00	1	99.90	99.10	0	4,908	0.00%
2021/11/24	0	0.00	1	99.50	98.70	-1	3,635	-0.03%
2021/11/23	4	99.20	10	99.50	99.10	-6	3,614	-0.17%
2021/11/22	0	0.00	55	99.49	99.20	-55	3,617	-1.52%
2021/11/19	4	99.20	0	0.00	98.60	4	3,560	0.11%
2021/11/17	2	100.50	0	0.00	101.00	2	3,460	0.06%
2021/11/16	912	98.02	0	0.00	98.00	912	3,406	26.77%	大買/鉅額交易
2021/11/15	2	99.50	0	0.00	99.30	2	3,356	0.06%
2021/11/12	20	96.80	0	0.00	98.00	20	3,335	0.60%
2021/11/09	1.1	97.28	0	0.00	97.90	1.1	3,389	0.03%
2021/11/08	0.2	97.90	0	0.00	97.00	0.2	3,386	0.01%
2021/11/02	40	96.70	0	0.00	96.20	40	3,382	1.18%
2021/11/01	1	96.90	2	96.65	97.30	-1	3,396	-0.03%
2021/10/29	25	97.73	2	97.70	97.40	23	3,410	0.67%
2021/10/28	0	0.00	1	99.60	100.00	-1	3,408	-0.03%
2021/10/27	2	97.20	0	0.00	98.70	2	3,358	0.06%
2021/10/26	1	95.00	0	0.00	95.30	1	3,409	0.03%
2021/10/25	41	94.15	0	0.00	94.30	41	3,452	1.19%
2021/10/20	20	95.30	0	0.00	95.10	20	3,461	0.58%
2021/10/13	21	95.98	0	0.00	95.50	21	3,359	0.63%
2021/10/06	1	102.00	0	0.00	100.00	1	3,396	0.03%
2021/10/05	30	99.84	0	0.00	102.00	30	3,380	0.89%
2021/10/01	60	102.42	0	0.00	101.50	60	3,436	1.75%
2021/09/29	51	104.00	0	0.00	103.00	51	3,392	1.50%
2021/09/28	0	0.00	1	106.00	106.50	-1	3,295	-0.03%
2021/09/27	1	106.00	0	0.00	106.50	1	3,297	0.03%
2021/09/22	1	105.50	0	0.00	105.00	1	3,187	0.03%
2021/09/17	1	109.00	0	0.00	108.00	1	3,120	0.03%
2021/09/16	2	108.00	0	0.00	107.50	2	3,101	0.06%
2021/09/15	1	108.50	0	0.00	107.50	1	3,060	0.03%
2021/09/14	0	0.00	1	112.00	111.50	-1	3,032	-0.03%
2021/09/10	0	0.00	2	112.00	112.00	-2	3,018	-0.07%
2021/09/08	1	107.50	0	0.00	108.00	1	3,014	0.03%
2021/09/07	1	109.50	0	0.00	110.00	1	3,012	0.03%
2021/09/06	2	110.00	1	109.50	110.00	1	3,033	0.03%
2021/09/02	0	0.00	1	112.00	111.00	-1	3,050	-0.03%
2021/09/01	0	0.00	70	111.50	112.00	-70	3,053	-2.29%
2021/08/31	0	0.00	70	111.00	112.50	-70	3,075	-2.28%
2021/08/30	0	0.00	76	110.01	111.50	-76	3,069	-2.48%
2021/08/27	0	0.00	81	108.51	108.50	-81	3,059	-2.65%
2021/08/26	2	105.75	0	0.00	107.50	2	3,079	0.06%
2021/08/24	0	0.00	30	109.00	108.50	-30	3,093	-0.97%
2021/08/23	24	107.00	17	107.94	107.50	7	3,079	0.23%
2021/08/20	1	104.00	0	0.00	104.00	1	3,118	0.03%
2021/08/19	192	106.13	0	0.00	106.00	192	3,210	5.98%	大買/鉅額交易
2021/08/18	50	106.50	1	108.50	108.50	49	3,199	1.53%
2021/08/17	1	106.50	0	0.00	107.50	1	3,212	0.03%
2021/08/16	50	106.70	0	0.00	107.00	50	3,179	1.57%
2021/08/12	2	108.75	0	0.00	109.50	2	3,127	0.06%
2021/08/06	1	112.50	0	0.00	113.00	1	3,216	0.03%
2021/08/04	0	0.00	100	114.00	114.50	-100	3,286	-3.04%
2021/08/03	0	0.00	5	113.70	114.50	-5	3,313	-0.15%
2021/07/30	106	107.80	1	110.50	110.50	105	3,233	3.25%	大買/鉅額交易
2021/07/29	1	113.50	0	0.00	115.00	1	3,129	0.03%
2021/07/28	2	111.25	102	113.96	112.50	-100	3,099	-3.23%	大賣/
2021/07/27	0	0.00	41	112.49	112.50	-41	3,091	-1.33%
2021/07/26	1	111.00	0	0.00	112.00	1	3,123	0.03%
2021/07/20	50	110.50	0	0.00	110.00	50	3,375	1.48%
2021/07/13	1	111.50	1	113.50	112.00	0	3,424	0.00%
2021/07/09	1	109.50	0	0.00	110.50	1	3,400	0.03%
2021/07/08	0	0.00	1	111.50	111.00	-1	3,429	-0.03%
2021/07/06	0	0.00	1	110.00	109.00	-1	3,464	-0.03%
2021/07/05	0	0.00	1	109.00	109.50	-1	3,514	-0.03%
2021/06/28	15	107.23	0	0.00	107.50	15	4,062	0.37%
2021/06/25	1	107.00	0	0.00	106.50	1	4,115	0.02%
2021/06/24	50	108.00	0	0.00	108.50	50	4,120	1.21%
2021/06/23	0	0.00	1	109.00	108.50	-1	4,127	-0.02%
2021/06/21	1	106.00	0	0.00	105.50	1	4,124	0.02%
2021/06/18	0	0.00	2	109.00	108.00	-2	4,148	-0.05%
2021/06/16	20	107.50	0	0.00	106.50	20	4,191	0.48%
2021/06/10	5	104.00	0	0.00	105.50	5	4,222	0.12%
2021/06/08	50	105.50	0	0.00	105.50	50	4,258	1.17%
2021/06/03	0	0.00	1	106.50	106.50	-1	4,265	-0.02%
2021/05/27	1	103.50	2	103.50	105.00	-1	4,315	-0.02%
2021/05/26	1	104.00	0	0.00	105.00	1	4,286	0.02%
2021/05/19	0	0.00	1	102.00	101.50	-1	4,456	-0.02%
2021/05/17	1	97.50	0	0.00	96.30	1	4,485	0.02%
2021/05/14	0	0.00	1	99.50	100.00	-1	4,473	-0.02%
2021/05/13	1	98.10	4	98.48	97.10	-3	4,421	-0.07%
2021/05/12	3	95.80	0	0.00	95.40	3	4,377	0.07%
2021/05/11	2	100.45	0	0.00	100.50	2	4,344	0.05%
2021/05/07	0	0.00	4	104.50	105.00	-4	4,431	-0.09%
2021/05/06	4	102.00	1	101.50	102.00	3	4,478	0.07%
2021/05/05	0	0.00	2	104.00	102.50	-2	4,631	-0.04%
2021/05/04	2	102.00	5	103.10	103.50	-3	4,695	-0.06%
2021/05/03	5	107.20	1	107.50	106.00	4	4,826	0.08%
2021/04/28	3	111.83	4	112.63	113.50	-1	4,926	-0.02%
2021/04/27	1	117.00	1	114.50	114.50	0	4,977	0.00%
2021/04/26	7	114.50	4	113.75	116.00	3	5,175	0.06%
2021/04/23	1.2	111.07	0	0.00	111.50	1.2	5,410	0.02%
2021/04/22	1	113.50	1	113.00	110.50	0	5,508	0.00%
2021/04/21	0	0.00	4	112.00	112.00	-4	5,529	-0.07%
2021/04/19	2	110.75	0	0.00	112.00	2	5,673	0.04%
2021/04/15	2	108.00	2	108.75	109.00	0	5,755	0.00%
2021/04/14	1	106.00	3	106.67	107.50	-2	5,801	-0.03%
2021/04/12	1	112.00	0	0.00	112.00	1	5,816	0.02%
2021/04/07	2.2	110.45	3	112.50	113.00	-0.8	5,794	-0.01%
2021/04/06	2	112.50	7	111.29	112.00	-5	5,665	-0.09%
2021/04/01	0	0.00	1	106.50	105.50	-1	5,442	-0.02%
2021/03/23	2	104.50	0	0.00	104.00	2	5,410	0.04%
2021/03/22	0	0.00	1	104.00	104.50	-1	5,443	-0.02%
2021/03/19	2	104.25	2	105.00	105.00	0	5,450	0.00%
2021/03/09	1	99.10	0	0.00	100.00	1	6,230	0.02%
2021/03/05	2	99.90	0	0.00	99.30	2	6,766	0.03%
2021/03/03	0	0.00	15	100.53	101.50	-15	6,966	-0.22%
2021/03/02	0	0.00	2	102.00	101.50	-2	6,977	-0.03%
2021/02/26	1	100.00	0	0.00	100.00	1	7,032	0.01%
2021/02/25	2	102.75	2	103.50	103.50	0	7,030	0.00%
2021/02/24	0	0.00	3	103.00	103.50	-3	7,056	-0.04%
2021/02/23	1	102.00	2	102.00	102.50	-1	7,042	-0.01%
2021/02/22	5	101.70	4	104.38	101.50	1	7,062	0.01%
2021/02/19	1	102.50	3	102.00	103.00	-2	7,002	-0.03%
2021/02/18	1	101.50	0	0.00	102.50	1	7,014	0.01%
2021/02/17	1	101.00	1	102.50	101.50	0	7,042	0.00%
2021/02/03	4	99.05	0	0.00	99.60	4	7,085	0.06%
2021/02/01	4	96.65	12	96.67	98.30	-8	7,117	-0.11%
2021/01/29	16	98.75	1	99.00	97.40	15	7,086	0.21%
2021/01/28	1	99.80	0	0.00	99.90	1	6,993	0.01%
2021/01/27	0	0.00	3	103.00	101.50	-3	6,936	-0.04%
2021/01/26	1	99.90	2	102.00	100.50	-1	6,753	-0.01%
2021/01/25	0	0.00	2	103.25	103.50	-2	6,650	-0.03%
2021/01/22	2	103.00	0	0.00	103.50	2	6,481	0.03%
2021/01/20	52	99.94	0	0.00	100.00	52	6,338	0.82%
2021/01/19	2	101.00	0	0.00	101.50	2	6,252	0.03%
2021/01/18	0	0.00	10	100.71	102.00	-10	6,134	-0.16%
2021/01/15	2	95.90	0	0.00	96.50	2	6,125	0.03%
2021/01/14	0	0.00	11	98.52	98.80	-11	6,115	-0.18%
2021/01/13	1	97.70	2	98.45	98.30	-1	6,228	-0.02%
2021/01/12	15	97.00	3	98.20	97.80	12	6,335	0.19%
2021/01/07	1	95.70	3	95.97	96.00	-2	6,137	-0.03%
2021/01/06	15	94.60	0	0.00	94.40	15	6,175	0.24%
2020/12/30	7	94.06	0	0.00	94.00	7	6,170	0.11%
2020/12/28	1	95.60	0	0.00	95.80	1	6,089	0.02%
2020/12/22	1	93.80	0	0.00	93.90	1	6,165	0.02%
2020/12/16	0	0.00	9	96.13	96.00	-9	6,156	-0.15%
2020/12/11	0	0.00	6	95.47	96.10	-6	6,247	-0.10%
2020/12/09	1	100.50	0	0.00	100.50	1	6,200	0.02%
2020/12/08	2	99.80	0	0.00	98.80	2	6,154	0.03%
2020/12/07	0	0.00	23	101.48	100.50	-23	6,073	-0.38%
2020/12/04	1	100.00	5	100.90	101.00	-4	5,965	-0.07%
2020/12/03	2	98.00	3	99.10	99.20	-1	5,747	-0.02%
2020/12/02	10	98.67	11	96.92	99.40	-1	5,529	-0.02%
2020/12/01	1	92.30	5	92.68	93.00	-4	5,154	-0.08%
2020/11/27	0	0.00	2	90.90	91.00	-2	4,913	-0.04%
2020/11/25	1	90.00	2	92.35	90.00	-1	5,031	-0.02%
2020/11/24	2	91.70	10	91.60	91.20	-8	4,990	-0.16%
2020/11/23	2	91.40	2	92.20	91.10	0	4,959	0.00%
2020/11/19	4	89.68	0	0.00	89.50	4	4,905	0.08%
2020/11/18	4	91.25	0	0.00	91.00	4	4,886	0.08%
2020/11/17	3	91.13	2	92.30	90.90	1	4,911	0.02%
2020/11/16	2	92.20	1	92.00	91.70	1	4,978	0.02%
2020/11/13	1	89.70	0	0.00	89.80	1	4,991	0.02%
2020/11/12	1	89.60	0	0.00	89.80	1	4,995	0.02%
2020/11/11	0	0.00	1	90.60	90.70	-1	5,019	-0.02%
2020/11/06	2	85.60	0	0.00	86.00	2	4,974	0.04%
2020/11/02	1	83.70	0	0.00	83.70	1	5,293	0.02%
2020/10/27	1	86.30	1	86.80	87.00	0	5,367	0.00%
2020/10/26	0	0.00	1	88.80	86.10	-1	5,473	-0.02%
2020/10/23	1	87.50	0	0.00	88.00	1	5,426	0.02%
2020/10/22	3	83.10	0	0.00	82.50	3	5,286	0.06%
2020/10/21	1	83.30	0	0.00	83.00	1	5,271	0.02%
2020/10/20	23	85.70	0	0.00	85.60	23	5,233	0.44%
2020/10/12	1	89.00	1	89.00	89.00	0	5,595	0.00%
2020/10/08	0	0.00	2	87.25	87.10	-2	5,636	-0.04%
2020/09/30	0	0.00	55	86.45	86.30	-55	5,805	-0.95%
2020/09/28	0	0.00	1	85.10	85.30	-1	6,017	-0.02%
2020/09/25	1	83.60	0	0.00	83.80	1	6,022	0.02%
2020/09/24	2	85.75	0	0.00	85.00	2	6,057	0.03%
2020/09/18	1	89.00	0	0.00	89.50	1	6,305	0.02%
2020/09/14	0	0.00	1	90.20	89.80	-1	6,247	-0.02%
2020/09/11	0	0.00	1	87.60	89.00	-1	6,228	-0.02%
2020/09/07	0	0.00	1	87.40	87.60	-1	6,166	-0.02%
2020/09/04	1	86.30	0	0.00	86.60	1	6,187	0.02%
2020/09/02	0	0.00	1	89.80	87.00	-1	6,144	-0.02%
2020/08/28	1	87.60	0	0.00	87.50	1	6,048	0.02%
2020/08/27	1	88.30	0	0.00	88.70	1	6,065	0.02%
2020/08/26	1	89.80	1	89.70	89.70	0	6,100	0.00%
2020/08/25	1	88.90	1	88.90	88.80	0	6,097	0.00%
2020/08/24	1	88.20	1	88.90	88.50	0	6,200	0.00%
2020/08/21	0	0.00	2	87.00	87.00	-2	6,231	-0.03%
2020/08/20	6	85.65	6	84.73	85.20	0	6,166	0.00%
2020/08/19	5	89.10	1	89.10	89.10	4	6,098	0.07%
2020/08/17	4	93.05	0	0.00	92.70	4	6,051	0.07%
2020/08/14	2	91.50	0	0.00	91.30	2	6,061	0.03%
2020/08/13	0	0.00	6	91.60	91.20	-6	6,044	-0.10%
2020/08/11	8	93.14	1	93.40	93.20	7	6,089	0.11%
2020/08/10	3	94.30	0	0.00	94.10	3	6,044	0.05%
2020/08/07	7	97.46	0	0.00	96.70	7	6,012	0.12%
2020/08/06	14	96.88	0	0.00	96.60	14	5,967	0.23%
2020/08/05	2	97.20	0	0.00	97.10	2	5,934	0.03%
2020/07/31	1	98.60	5	98.10	98.20	-4	6,090	-0.07%
2020/07/30	2	98.90	1	100.00	98.60	1	6,128	0.02%
2020/07/28	5	103.50	0	0.00	103.00	5	6,045	0.08%
2020/07/27	0	0.00	1	104.00	103.00	-1	5,973	-0.02%
2020/07/23	1	106.50	0	0.00	107.00	1	5,906	0.02%
2020/07/22	1	107.00	0.2	107.50	106.00	0.8	5,851	0.01%
2020/07/21	3	112.00	3	111.50	112.50	0	5,679	0.00%
2020/07/17	0	0.00	3	110.50	110.50	-3	5,863	-0.05%
2020/07/16	0	0.00	1	111.50	111.00	-1	6,084	-0.02%
2020/07/15	7	110.93	11	111.00	110.50	-4	6,059	-0.07%
2020/07/14	11	112.82	10	114.75	113.00	1	6,015	0.02%
2020/07/13	4	113.00	0	0.00	113.50	4	6,018	0.07%
2020/07/10	3	111.50	3	112.00	112.00	0	6,059	0.00%
2020/07/09	0	0.00	8	112.25	112.00	-8	6,048	-0.13%
2020/07/08	9	110.39	0	0.00	110.50	9	5,995	0.15%
2020/07/07	1	112.50	1	111.50	112.00	0	5,946	0.00%
2020/07/06	1	116.00	2	115.50	116.00	-1	5,835	-0.02%
2020/07/02	1	114.00	3	112.67	113.50	-2	5,850	-0.03%
2020/07/01	4	107.63	1	108.00	109.50	3	5,805	0.05%
2020/06/30	0	0.00	1	105.00	107.00	-1	5,786	-0.02%
2020/06/29	1	100.00	0	0.00	100.50	1	5,734	0.02%
2020/06/12	0	0.00	5	97.10	99.20	-5	6,328	-0.08%
2020/06/11	3	101.50	6	100.50	99.40	-3	6,411	-0.05%
2020/06/10	3	102.50	0	0.00	102.50	3	6,425	0.05%
2020/06/04	5	101.60	0	0.00	102.00	5	6,523	0.08%
2020/06/03	1	102.00	7	102.64	102.50	-6	6,521	-0.09%
2020/06/01	0	0.00	2	100.25	100.50	-2	6,435	-0.03%
2020/05/29	1	97.00	0	0.00	97.00	1	6,421	0.02%
2020/05/28	1	98.00	0	0.00	98.10	1	6,313	0.02%
2020/05/27	1	98.30	0	0.00	99.00	1	6,318	0.02%
2020/05/26	2	98.55	0	0.00	98.50	2	6,354	0.03%
2020/05/18	0	0.00	0.2	98.70	98.60	-0.2	6,384	0.00%
2020/05/14	0	0.00	0.2	105.00	104.00	-0.2	6,287	0.00%
2020/05/12	4	103.75	8	104.00	104.00	-4	6,333	-0.06%
2020/05/11	5	107.60	1	108.00	103.50	4	6,454	0.06%
2020/05/08	0	0.00	4	105.13	106.00	-4	6,398	-0.06%
2020/05/06	0	0.00	1	103.00	103.00	-1	6,247	-0.02%
2020/05/04	8	96.50	0	0.00	99.50	8	6,184	0.13%
2020/04/30	0.6	100.50	0	0.00	101.00	0.6	6,127	0.01%
2020/04/29	0	0.00	18	98.18	98.30	-18	6,098	-0.30%
2020/04/28	12	97.32	2	97.80	97.20	10	6,130	0.16%
2020/04/27	14	99.74	6	101.17	99.60	8	6,157	0.13%
2020/04/24	9	99.11	2	102.00	98.70	7	6,119	0.11%
2020/04/23	0	0.00	24	100.15	99.80	-24	6,069	-0.40%
2020/04/22	2	94.60	0	0.00	95.90	2	6,037	0.03%
2020/04/21	14	102.04	2	103.50	97.50	12	6,408	0.19%
2020/04/20	17	99.30	10	98.00	100.00	7	6,196	0.11%
2020/04/17	15	97.00	0	0.00	97.00	15	6,150	0.24%
2020/04/10	4	91.98	2	94.00	91.40	2	6,141	0.03%
2020/04/09	0	0.00	1	92.30	92.50	-1	6,107	-0.02%
2020/04/07	0	0.00	2	90.70	90.40	-2	6,052	-0.03%
2020/04/06	0	0.00	6	87.73	89.70	-6	5,973	-0.10%
2020/04/01	6	85.13	2	86.80	84.90	4	5,885	0.07%
2020/03/31	0	0.00	4	86.55	85.90	-4	5,811	-0.07%
2020/03/26	0	0.00	10	83.80	83.20	-10	5,706	-0.18%
2020/03/25	35	79.76	21	80.73	80.40	14	5,729	0.24%
2020/03/24	1	76.80	1	76.20	75.20	0	5,627	0.00%
2020/03/20	11	71.98	0	0.00	70.60	11	5,584	0.20%
2020/03/18	0	0.00	5	78.20	76.00	-5	5,436	-0.09%
2020/03/17	0	0.00	2	80.20	79.70	-2	5,418	-0.04%
2020/03/16	0	0.00	2	87.90	85.80	-2	5,367	-0.04%
2020/03/13	0	0.00	1	88.70	88.70	-1	5,349	-0.02%
2020/03/12	0	0.00	3	96.30	91.20	-3	5,259	-0.06%
2020/03/11	0	0.00	3	99.60	97.40	-3	5,185	-0.06%
2020/03/10	1	97.40	1	96.30	98.30	0	5,161	0.00%
2020/03/09	1	99.60	7	99.10	98.60	-6	5,110	-0.12%
2020/03/04	2	105.00	2	104.25	104.50	0	5,056	0.00%
2020/02/27	1	103.50	0	0.00	102.00	1	4,983	0.02%
2020/02/26	1	106.50	0	0.00	105.50	1	4,938	0.02%
2020/02/25	1	111.50	0	0.00	109.00	1	4,994	0.02%
2020/02/19	1	113.00	0	0.00	114.00	1	4,941	0.02%
2020/02/14	1	117.00	0	0.00	116.50	1	4,896	0.02%
2020/02/12	1	112.00	1	113.00	114.50	0	4,778	0.00%
2020/02/07	1	110.50	0	0.00	110.50	1	4,640	0.02%
2020/01/15	0	0.00	1	114.50	114.50	-1	4,861	-0.02%
2020/01/09	0	0.00	4	100.50	102.50	-4	4,261	-0.09%
2020/01/07	2	95.00	1	96.90	96.10	1	4,158	0.02%
2020/01/06	0	0.00	9	97.12	97.20	-9	4,153	-0.22%
2020/01/03	9	98.80	10	98.94	98.80	-1	4,204	-0.02%
2020/01/02	11	99.35	56	99.44	100.00	-45	4,208	-1.07%
2019/12/30	0	0.00	16	100.50	100.50	-16	4,288	-0.37%
2019/12/27	5	100.70	5	101.80	101.00	0	4,378	0.00%
2019/12/26	1	101.50	0	0.00	101.50	1	4,384	0.02%
2019/12/25	4	102.25	4	103.25	102.00	0	4,416	0.00%
2019/12/24	15	101.80	11	101.45	102.00	4	4,456	0.09%
2019/12/23	11	101.14	11	103.09	100.50	0	4,427	0.00%
2019/12/20	16	102.81	10	104.65	101.50	6	4,387	0.14%
2019/12/19	6	103.08	0	0.00	104.00	6	4,349	0.14%
2019/12/18	1	104.00	1	105.00	105.00	0	4,336	0.00%
2019/12/17	1	104.00	1	105.00	105.00	0	4,337	0.00%
2019/12/16	0	0.00	2	104.75	105.00	-2	4,305	-0.05%
2019/12/13	0	0.00	3	100.50	100.50	-3	4,288	-0.07%
2019/12/05	0	0.00	4	96.13	96.30	-4	4,234	-0.09%
2019/12/04	1	93.80	0	0.00	93.90	1	4,351	0.02%
2019/11/29	4	94.70	0	0.00	94.10	4	4,389	0.09%
2019/11/28	0	0.00	2	96.90	96.80	-2	4,379	-0.05%
2019/11/22	0	0.00	10	98.42	97.50	-10	4,401	-0.23%
2019/11/21	0	0.00	10	97.20	97.20	-10	4,273	-0.23%
2019/11/20	0	0.00	5	97.00	97.00	-5	4,230	-0.12%
2019/11/15	0	0.00	5	96.70	96.00	-5	4,205	-0.12%
2019/11/11	0	0.00	20	95.30	94.70	-20	4,126	-0.48%
2019/11/04	0	0.00	1	97.60	97.50	-1	3,995	-0.03%
2019/10/30	27	95.37	0	0.00	95.00	27	4,033	0.67%
2019/10/24	1	95.60	20	96.22	95.40	-19	3,989	-0.48%
2019/10/23	0	0.00	5	94.40	95.50	-5	3,932	-0.13%
2019/10/22	0	0.00	1	87.50	87.90	-1	3,893	-0.03%
2019/09/25	0	0.00	2	87.10	87.80	-2	3,433	-0.06%
2019/09/18	0	0.00	11	86.27	84.70	-11	3,311	-0.33%
2019/09/09	0	0.00	1	82.60	83.20	-1	3,035	-0.03%
2019/08/26	1	73.10	0	0.00	73.00	1	2,649	0.04%
2019/08/12	0	0.00	175	73.88	73.80	-175	2,665	-6.57%	大賣/鉅額交易
2019/08/08	0	0.00	95	74.51	74.40	-95	2,679	-3.55%
2019/08/07	0	0.00	100	74.60	74.40	-100	2,670	-3.74%
2019/08/06	78	74.42	90	74.66	74.60	-12	2,660	-0.45%
2019/08/02	0	0.00	2	77.45	77.50	-2	2,639	-0.08%
2019/08/01	0	0.00	65	79.85	79.60	-65	2,602	-2.50%
2019/07/30	11	85.23	10	84.50	84.70	1	2,446	0.04%
2019/07/29	34	87.16	0	0.00	85.80	34	2,432	1.40%
2019/07/26	125	86.51	0	0.00	86.10	125	2,381	5.25%	大買/鉅額交易
2019/07/25	290	87.29	0	0.00	87.00	290	2,353	12.32%	大買/鉅額交易
2019/07/24	1	86.60	9	86.08	87.20	-8	2,289	-0.35%
2019/07/19	4	80.10	0	0.00	79.60	4	2,178	0.18%
2019/07/18	5	79.06	0	0.00	78.90	5	2,250	0.22%
2019/07/17	0	0.00	4	79.35	79.40	-4	2,285	-0.18%
2019/07/16	0	0.00	8	80.08	80.50	-8	2,311	-0.35%
2019/07/05	4	77.90	0	0.00	78.00	4	2,422	0.17%
2019/07/01	0	0.00	4	77.40	77.80	-4	2,555	-0.16%
2019/06/27	2	76.00	0	0.00	76.20	2	2,691	0.07%
2019/06/25	4	76.00	0	0.00	75.20	4	2,743	0.15%
2019/05/29	1	72.00	0	0.00	71.80	1	3,064	0.03%
2019/05/17	1	74.30	0	0.00	74.10	1	3,265	0.03%
2019/05/13	2	74.55	0	0.00	74.40	2	3,433	0.06%
2019/05/09	3	76.47	0	0.00	76.50	3	3,539	0.08%
2019/05/02	0	0.00	5	77.30	77.00	-5	3,539	-0.14%
2019/04/30	0	0.00	1	75.50	77.00	-1	3,525	-0.03%
2019/04/29	0	0.00	2	76.00	76.00	-2	3,505	-0.06%
2019/04/26	0	0.00	1	76.20	76.00	-1	3,504	-0.03%
2019/04/25	0	0.00	1	74.30	75.60	-1	3,494	-0.03%
2019/04/18	20	74.60	1	74.70	74.40	19	3,377	0.56%
2019/04/12	2	73.85	0	0.00	73.90	2	3,339	0.06%
2019/04/09	0	0.00	6	76.22	76.40	-6	3,145	-0.19%
2019/04/08	0	0.00	50	76.50	76.60	-50	3,144	-1.59%
2019/04/03	0	0.00	1	75.20	76.00	-1	3,104	-0.03%
2019/04/01	7	75.19	0	0.00	75.10	7	3,013	0.23%
2019/03/29	1	72.90	1	71.90	72.80	0	2,882	0.00%
2019/03/28	1	71.80	0	0.00	71.80	1	2,862	0.03%
2019/03/27	1	72.20	0	0.00	72.00	1	2,841	0.04%
2019/03/21	1	72.20	0	0.00	72.30	1	2,892	0.03%
2019/03/18	0	0.00	3	72.30	72.40	-3	2,845	-0.11%
2019/03/15	1	70.70	0	0.00	71.60	1	2,829	0.04%
2019/03/06	1	71.90	0	0.00	72.10	1	2,835	0.04%
2019/02/21	0	0.00	7	71.70	71.60	-7	2,700	-0.26%
2019/02/15	3	69.90	0	0.00	70.00	3	2,571	0.12%
2019/02/13	2	68.00	21	68.47	68.60	-19	2,488	-0.76%
2019/02/12	1	68.00	0	0.00	67.90	1	2,451	0.04%
2019/02/11	0	0.00	2	68.70	67.70	-2	2,410	-0.08%
2019/01/30	0	0.00	5	71.50	70.70	-5	2,314	-0.22%
2019/01/28	1	71.50	1	71.50	71.60	0	2,299	0.00%
2019/01/25	0	0.00	1	69.90	70.20	-1	2,288	-0.04%
2019/01/24	0	0.00	1	68.80	68.60	-1	2,274	-0.04%
2019/01/23	0	0.00	1	68.20	68.60	-1	2,329	-0.04%
2019/01/17	2	68.10	0	0.00	68.90	2	2,523	0.08%
2019/01/08	1	65.00	0	0.00	64.60	1	2,596	0.04%
2018/12/22	10	65.44	0	0.00	65.60	10	2,868	0.35%
2018/12/18	21	66.49	0	0.00	65.60	21	2,841	0.74%
2018/12/17	2	67.10	0	0.00	67.00	2	2,831	0.07%
2018/12/14	3	67.90	0	0.00	67.70	3	2,822	0.11%
2018/12/11	3	69.27	0	0.00	68.90	3	2,688	0.11%
2018/12/07	2	71.40	0	0.00	70.60	2	2,673	0.07%
2018/12/06	54	70.51	0	0.00	70.30	54	2,677	2.02%
2018/11/27	0	0.00	6	72.57	72.80	-6	2,475	-0.24%
2018/11/26	0	0.00	4	70.75	71.10	-4	2,486	-0.16%
2018/11/20	3	69.53	0	0.00	69.00	3	2,517	0.12%
2018/11/16	0	0.00	5	70.10	69.50	-5	2,522	-0.20%
2018/11/14	1	69.00	0	0.00	69.00	1	2,499	0.04%
2018/11/12	0	0.00	5	70.90	69.90	-5	2,476	-0.20%
2018/10/31	0	0.00	5	67.20	67.60	-5	2,315	-0.22%
2018/10/30	2	63.90	0	0.00	63.80	2	2,253	0.09%
2018/10/29	5	65.00	0	0.00	65.60	5	2,181	0.23%
2018/10/26	4	67.45	0	0.00	66.40	4	2,139	0.19%
2018/10/25	15	67.83	10	68.45	67.90	5	2,109	0.24%
2018/10/23	2	68.70	0	0.00	69.10	2	1,995	0.10%
2018/10/22	6	70.00	0	0.00	69.50	6	2,002	0.30%
2018/10/16	5	69.74	1	69.80	69.50	4	2,256	0.18%
2018/10/15	0	0.00	1	68.90	69.50	-1	2,247	-0.04%
2018/10/12	5	68.40	0	0.00	69.60	5	2,230	0.22%
2018/09/12	0	0.00	1	85.00	84.20	-1	2,292	-0.04%
2018/09/11	2	85.30	0	0.00	85.30	2	2,292	0.09%
2018/09/07	3	85.90	0	0.00	85.40	3	2,346	0.13%
2018/09/06	4	86.90	0	0.00	86.90	4	2,346	0.17%
2018/09/03	2	88.00	0	0.00	87.40	2	2,343	0.09%
2018/08/31	4	88.35	0	0.00	91.10	4	2,326	0.17%
2018/08/30	0	0.00	2	90.10	89.90	-2	2,282	-0.09%
2018/08/29	0	0.00	2	89.00	89.00	-2	2,280	-0.09%
2018/08/28	0	0.00	12	88.63	88.90	-12	2,339	-0.51%
2018/08/17	10	85.00	0	0.00	84.80	10	2,382	0.42%
2018/08/09	4	86.90	0	0.00	86.70	4	2,449	0.16%
2018/08/08	0	0.00	2	88.00	88.20	-2	2,444	-0.08%
2018/08/03	4	86.90	0	0.00	87.10	4	2,463	0.16%
2018/08/02	0	0.00	4	87.55	87.70	-4	2,491	-0.16%
2018/08/01	2	86.10	25	88.00	87.60	-23	2,501	-0.92%
2018/07/31	2	86.50	0	0.00	86.50	2	2,507	0.08%
2018/07/27	2	89.90	0	0.00	90.50	2	2,449	0.08%
2018/07/26	0	0.00	2	90.90	90.00	-2	2,432	-0.08%
2018/07/24	0	0.00	3	88.50	88.00	-3	2,217	-0.14%
2018/07/05	4	81.20	0	0.00	81.80	4	2,375	0.17%
2018/07/03	54	86.29	0	0.00	85.90	54	2,325	2.32%
2018/07/02	0	0.00	2	87.60	87.00	-2	2,337	-0.09%
2018/06/28	4	85.60	0	0.00	85.50	4	2,279	0.18%
2018/06/22	1	86.00	0	0.00	87.70	1	2,260	0.04%
2018/06/21	6	88.00	0	0.00	87.80	6	2,200	0.27%
2018/06/15	0	0.00	1	90.20	90.30	-1	2,147	-0.05%
2018/06/06	0	0.00	6	92.47	93.00	-6	2,230	-0.27%
2018/06/05	4	90.30	0	0.00	90.40	4	2,198	0.18%
2018/06/04	0	0.00	1	92.90	92.60	-1	2,138	-0.05%
2018/06/01	0	0.00	7	92.11	91.90	-7	2,114	-0.33%
2018/05/31	0	0.00	3	89.80	89.40	-3	2,105	-0.14%
2018/05/30	4	88.85	0	0.00	88.60	4	2,066	0.19%
2018/05/29	0	0.00	6	91.12	91.20	-6	2,071	-0.29%
2018/05/28	2	90.80	0	0.00	91.00	2	2,129	0.09%
2018/05/25	0	0.00	4	91.55	92.20	-4	2,162	-0.18%
2018/05/24	0	0.00	2	90.00	91.40	-2	2,163	-0.09%
2018/05/23	0	0.00	1	89.90	89.60	-1	2,180	-0.05%
2018/05/22	0	0.00	2	89.30	89.70	-2	2,216	-0.09%
2018/05/14	0	0.00	2	88.50	88.60	-2	2,368	-0.08%
2018/05/10	1	88.00	2	88.20	88.00	-1	2,409	-0.04%
2018/05/07	1	86.40	0	0.00	86.10	1	2,663	0.04%
2018/05/04	3	85.00	0	0.00	86.10	3	2,701	0.11%
2018/04/30	0	0.00	1	86.20	85.40	-1	2,739	-0.04%
2018/04/27	0	0.00	1	85.30	85.80	-1	2,768	-0.04%
2018/04/26	13	86.21	0	0.00	85.70	13	2,751	0.47%
2018/04/25	22	89.16	7	89.01	88.90	15	2,678	0.56%
2018/04/24	0	0.00	2	94.05	93.50	-2	2,621	-0.08%
2018/04/23	4	92.20	0	0.00	92.00	4	2,642	0.15%
2018/04/20	3	93.20	0	0.00	93.20	3	2,685	0.11%
2018/04/19	0	0.00	4	95.85	96.10	-4	2,691	-0.15%
2018/04/18	0	0.00	13	94.90	94.80	-13	2,750	-0.47%
2018/04/13	2	93.80	2	95.00	94.80	0	2,821	0.00%
2018/04/12	2	94.90	2	95.50	95.10	0	2,825	0.00%
2018/04/11	0	0.00	13	94.78	95.00	-13	2,825	-0.46%
2018/03/29	5	91.00	0	0.00	90.90	5	2,754	0.18%
2018/03/28	2	91.00	2	92.50	90.80	0	2,732	0.00%
2018/03/27	0	0.00	2	92.10	92.60	-2	2,724	-0.07%
2018/03/26	2	90.30	0	0.00	90.50	2	2,717	0.07%
2018/03/22	6	92.10	0	0.00	92.00	6	2,721	0.22%
2018/03/21	5	92.66	0	0.00	92.80	5	2,732	0.18%
2018/03/20	0	0.00	2	94.00	94.30	-2	2,740	-0.07%
2018/03/19	0	0.00	2	94.00	94.00	-2	2,737	-0.07%
2018/03/16	4	92.95	0	0.00	94.30	4	2,732	0.15%
2018/03/15	0	0.00	5	94.58	94.80	-5	2,721	-0.18%
2018/03/12	0	0.00	4	92.58	92.50	-4	2,659	-0.15%
2018/03/09	1	92.00	0	0.00	91.50	1	2,663	0.04%
2018/03/08	0	0.00	3	90.70	90.50	-3	2,714	-0.11%
2018/03/02	1	88.60	0	0.00	88.20	1	2,810	0.04%
2018/03/01	2	89.20	0	0.00	89.10	2	2,790	0.07%
2018/02/27	2	90.85	2	91.95	90.60	0	2,728	0.00%
2018/02/26	0	0.00	3	91.57	91.10	-3	2,696	-0.11%
2018/02/23	0	0.00	1	90.30	90.60	-1	2,696	-0.04%
2018/02/22	4	89.25	0	0.00	89.90	4	2,688	0.15%
2018/02/21	0	0.00	2	91.00	90.50	-2	2,661	-0.08%
2018/02/12	5	88.90	1	89.60	89.00	4	2,630	0.15%
2018/02/08	1	90.90	0	0.00	91.60	1	2,598	0.04%
2018/02/06	2	90.50	0	0.00	91.00	2	2,556	0.08%
2018/02/05	5	92.20	5	93.74	93.50	0	2,495	0.00%
2018/02/02	7	94.70	24	95.07	95.20	-17	2,477	-0.69%
2018/02/01	0	0.00	4	96.53	97.00	-4	2,465	-0.16%
2018/01/15	2	89.40	0	0.00	89.60	2	2,102	0.10%
2018/01/10	0	0.00	1	90.40	90.60	-1	2,049	-0.05%
2018/01/09	0	0.00	2	90.10	91.90	-2	2,075	-0.10%
2018/01/08	0	0.00	3	89.30	89.90	-3	2,028	-0.15%
2018/01/05	1	88.50	6	88.93	89.20	-5	2,054	-0.24%
2018/01/03	0	0.00	1	89.10	89.10	-1	2,160	-0.05%
2018/01/02	0	0.00	1	88.20	87.80	-1	2,167	-0.05%