力致 (3483)-宏遠券商分點個股進出

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
154.0
漲跌
▲9.0
漲幅
+6.21%
成交量
6,239張
產業
上櫃電腦及週邊類股
355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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/04/26	2	153.50	2	155.00	154.00	0	4,509	0.00%
2024/04/25	4	146.75	0	0.00	145.00	4	4,466	0.09%
2024/04/24	2	147.00	1	145.00	147.50	1	4,483	0.02%
2024/04/22	1	140.00	0	0.00	138.00	1	4,521	0.02%
2024/04/17	2	137.00	0	0.00	137.00	2	4,522	0.04%
2024/04/16	1	135.00	0	0.00	135.00	1	4,523	0.02%
2024/04/02	2	150.00	1	149.00	150.00	1	4,921	0.02%
2024/03/28	3	154.50	0	0.00	153.00	3	5,038	0.06%
2024/03/27	0	159.00	0	0.00	158.00	0	5,105	0.00%
2024/03/25	1	160.50	1	162.00	161.00	0	5,076	0.00%
2024/03/20	0	0.00	1	149.00	149.50	-1	5,019	-0.02%
2024/03/19	1	149.00	0	0.00	147.50	1	5,005	0.02%
2024/03/14	3	145.83	2	147.50	145.00	1	5,034	0.02%
2024/03/12	0	0.00	19	157.16	158.50	-19	4,989	-0.38%
2024/03/11	12	155.54	11	155.91	154.50	1	4,970	0.02%
2024/03/08	12	163.58	20	160.00	157.50	-8	4,947	-0.16%
2024/03/07	15	168.93	15	164.23	164.00	0	4,979	0.00%
2024/03/06	9	176.22	9.2	175.92	168.00	-0.2	4,946	0.00%
2024/03/05	2	170.00	3.1	171.83	171.50	-1.1	4,725	-0.02%
2024/03/04	1	171.50	22.4	172.11	169.00	-21.4	4,744	-0.45%
2024/03/01	32	171.56	43	172.45	170.50	-11	4,736	-0.23%
2024/02/29	39	172.28	6	171.42	171.50	33	4,729	0.70%
2024/02/27	5	165.10	8	166.50	167.00	-3	4,754	-0.06%
2024/02/26	5	165.00	1	163.00	164.50	4	5,015	0.08%
2024/02/23	1	165.50	1	171.00	165.00	0	5,335	0.00%
2024/02/22	11	173.50	11	169.73	170.00	0	5,731	0.00%
2024/02/21	1	173.00	0	0.00	169.50	1	5,855	0.02%
2024/02/20	0	0.00	22	170.16	171.50	-22	5,895	-0.37%
2024/02/19	2	172.75	83	172.58	170.50	-81	5,869	-1.38%
2024/02/16	6	175.50	5	176.80	176.00	1	5,848	0.02%
2024/02/15	87	181.21	13.4	179.08	182.50	73.7	5,754	1.28%
2024/02/05	15.4	172.98	12	174.46	166.00	3.4	5,645	0.06%
2024/02/02	8.3	172.94	5	170.00	172.00	3.3	5,433	0.06%
2024/02/01	2	163.50	0	0.00	164.00	2	5,413	0.04%
2024/01/31	11	162.27	0	0.00	163.00	11	5,470	0.20%
2024/01/30	6.3	165.79	1	165.00	165.00	5.3	5,479	0.10%
2024/01/29	1.8	161.50	2	161.75	161.50	-0.2	5,422	0.00%
2024/01/26	1.2	160.75	30	156.50	156.50	-28.8	5,442	-0.53%
2024/01/25	8	164.31	31	163.50	162.50	-23	5,474	-0.42%
2024/01/24	7	167.29	1	168.00	165.00	6	5,440	0.11%
2024/01/23	6	161.50	5	164.30	161.50	1	5,266	0.02%
2024/01/22	5	161.70	2	163.00	163.50	3	5,216	0.06%
2024/01/08	1	154.00	0	0.00	152.50	1	5,686	0.02%
2024/01/04	0	0.00	3	162.83	159.00	-3	6,164	-0.05%
2024/01/03	0	0.00	1	164.00	163.50	-1	6,308	-0.02%
2023/12/29	5	158.80	4	161.13	162.50	1	6,419	0.02%
2023/12/28	5	163.80	8	161.25	160.50	-3	6,370	-0.05%
2023/12/27	6	161.17	14	159.96	159.00	-8	6,234	-0.13%
2023/12/22	20	156.88	20	155.88	152.00	0	6,234	0.00%
2023/12/20	2	153.50	11	152.36	152.00	-9	6,256	-0.14%
2023/12/19	31	149.42	51	142.75	150.50	-20	6,254	-0.32%
2023/12/15	1	148.50	5	148.70	149.00	-4	6,331	-0.06%
2023/12/12	0	0.00	3	151.00	149.00	-3	6,376	-0.05%
2023/12/11	8	150.13	0	0.00	150.50	8	6,421	0.12%
2023/12/08	7	156.50	2	156.00	155.00	5	6,413	0.08%
2023/12/07	2	155.00	0.1	158.50	152.50	1.9	6,428	0.03%
2023/12/06	30	159.25	0	0.00	159.00	30	6,474	0.46%
2023/12/05	5	158.10	37	159.50	158.00	-32	6,813	-0.47%
2023/12/04	60	164.88	73	161.75	158.50	-13	6,836	-0.19%
2023/12/01	2	164.00	7	165.07	165.50	-5	6,804	-0.07%
2023/11/30	5	159.50	0	0.00	160.00	5	6,874	0.07%
2023/11/29	105	161.45	0	0.00	161.00	105	6,901	1.52%	大買/鉅額交易
2023/11/27	0	159.50	0	0.00	158.50	0	6,860	0.00%
2023/11/24	0	160.83	0	0.00	159.00	0	6,864	0.00%
2023/11/23	50	169.45	50.2	163.07	162.50	-0.1	6,816	0.00%
2023/11/22	51.2	173.59	57	174.64	176.00	-5.8	6,667	-0.09%
2023/11/21	34	160.91	26	162.38	167.00	8	6,469	0.12%
2023/11/20	27	154.80	21	155.64	155.00	6	6,280	0.10%
2023/11/17	4	148.63	1	149.00	146.50	3	6,331	0.05%
2023/11/15	0	0.00	6	149.00	145.00	-6	6,902	-0.09%
2023/11/14	4	145.25	4	145.63	145.00	0	7,084	0.00%
2023/11/13	6	140.75	0	0.00	145.00	6	7,386	0.08%
2023/11/10	10	143.10	9	143.50	143.00	1	7,681	0.01%
2023/11/09	5	153.70	1	156.50	151.50	4	7,907	0.05%
2023/11/03	0	0.00	1	148.50	147.00	-1	9,663	-0.01%
2023/11/02	5	143.40	3	145.00	146.00	2	9,627	0.02%
2023/10/27	0	0.00	10	139.00	136.50	-10	9,593	-0.10%
2023/10/26	10	140.50	0	0.00	138.50	10	9,606	0.10%
2023/10/25	0	0.00	1	138.00	143.00	-1	9,617	-0.01%
2023/10/24	1	136.50	0	0.00	138.00	1	9,593	0.01%
2023/10/23	0	0.00	3	138.50	137.50	-3	9,575	-0.03%
2023/10/20	1	144.00	0	0.00	143.50	1	9,546	0.01%
2023/10/19	0	0.00	4	147.00	145.50	-4	9,627	-0.04%
2023/10/18	0	0.00	7	144.79	147.00	-7	9,612	-0.07%
2023/10/17	1	148.50	8	150.00	148.50	-7	9,610	-0.07%
2023/10/16	5	159.50	0	0.00	153.50	5	9,779	0.05%
2023/10/13	29	151.43	24	152.19	153.00	5	10,092	0.05%
2023/10/12	10	148.60	5	150.10	154.00	5	9,938	0.05%
2023/10/11	5	144.00	17	147.50	144.00	-12	9,730	-0.12%
2023/10/06	1	142.50	8	143.69	141.00	-7	9,612	-0.07%
2023/10/05	0	0.00	2	139.50	139.50	-2	9,489	-0.02%
2023/10/03	1	136.00	1	135.50	135.00	0	9,490	0.00%
2023/10/02	2	139.00	3	141.00	139.00	-1	9,503	-0.01%
2023/09/28	2	135.00	1.1	136.00	137.00	1	9,489	0.01%
2023/09/26	37	134.32	44	134.92	130.50	-7	9,589	-0.07%
2023/09/25	2	132.75	0	0.00	134.00	2	9,676	0.02%
2023/09/22	2	130.00	0	0.00	132.00	2	9,805	0.02%
2023/09/20	7	133.57	2	131.25	131.50	5	9,702	0.05%
2023/09/19	2	133.00	3	132.17	131.50	-1	9,769	-0.01%
2023/09/18	3	137.00	3	135.50	135.50	0	9,837	0.00%
2023/09/15	1	139.50	1	138.00	138.00	0	10,086	0.00%
2023/09/14	6	137.50	9.1	138.12	139.50	-3.1	10,040	-0.03%
2023/09/13	7	132.93	6	132.42	133.00	1	9,987	0.01%
2023/09/12	1	135.50	0	0.00	135.00	1	9,979	0.01%
2023/09/11	8	139.25	0	0.00	133.50	8	10,056	0.08%
2023/09/08	6	147.50	36	145.00	142.00	-30	9,998	-0.30%
2023/09/07	3	140.67	0	0.00	142.50	3	9,677	0.03%
2023/09/06	26	142.90	0	0.00	142.50	26	9,656	0.27%
2023/09/05	22	142.09	23	143.48	143.50	-1	9,646	-0.01%
2023/09/04	4	137.50	2	138.00	137.50	2	9,586	0.02%
2023/08/25	1	142.00	6	137.50	140.00	-5	9,703	-0.05%
2023/08/24	4	146.13	39	144.79	140.00	-35	9,554	-0.37%
2023/08/23	3	145.17	1	146.50	144.00	2	9,286	0.02%
2023/08/22	41	152.79	2	152.50	150.50	39	9,063	0.43%
2023/08/21	7	148.36	14	148.68	152.00	-7	8,852	-0.08%
2023/08/18	25	146.84	33	144.89	143.00	-8	8,423	-0.09%
2023/08/17	29	146.38	22	145.77	146.00	7	8,180	0.09%
2023/08/16	34	141.91	38	142.83	145.00	-4	7,821	-0.05%
2023/08/15	27	136.31	27	138.31	136.00	0	7,426	0.00%
2023/08/14	32	134.22	32.1	137.71	132.50	-0.1	7,093	0.00%
2023/08/11	41	152.39	15	158.00	146.50	26	6,715	0.39%
2023/08/10	61	156.20	63.7	156.98	162.50	-2.7	6,461	-0.04%
2023/08/09	13	156.04	21.2	157.04	158.00	-8.2	5,326	-0.15%
2023/08/08	11	144.64	0.4	145.95	144.00	10.6	4,987	0.21%
2023/08/07	1	147.95	0.4	150.75	148.50	0.6	5,010	0.01%
2023/08/02	0.2	140.00	0	0.00	131.50	0.2	5,406	0.00%
2023/08/01	0.1	143.00	3	146.00	146.00	-2.9	5,476	-0.05%
2023/07/31	0.2	148.00	10.2	150.33	148.00	-10	5,496	-0.18%
2023/07/28	0.1	150.00	2.2	161.72	164.00	-2.1	5,450	-0.04%
2023/07/27	0.3	148.47	3	151.00	149.50	-2.7	5,415	-0.05%
2023/07/26	0.3	149.40	3	145.00	145.00	-2.8	5,375	-0.05%
2023/07/25	0.7	147.00	0	0.00	147.50	0.7	5,327	0.01%
2023/07/24	0	0.00	54	157.56	158.00	-54	5,275	-1.02%
2023/07/21	2	147.50	23	150.35	151.50	-21	5,155	-0.41%
2023/07/20	53	136.18	8	136.50	138.00	45	5,098	0.88%
2023/07/19	21	134.67	17	134.15	133.00	4	5,039	0.08%
2023/07/18	6	128.00	8	122.25	126.50	-2	4,709	-0.04%
2023/07/17	0	0.00	2	119.50	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	2	99.90	99.90	-2	4,072	-0.05%
2023/07/12	3	91.77	11	92.54	90.90	-8	3,998	-0.20%
2023/07/11	3	91.47	1	92.80	90.50	2	3,940	0.05%
2023/07/07	0	0.00	5	87.70	87.50	-5	3,883	-0.13%
2023/07/06	5	91.24	2	93.40	90.00	3	3,837	0.08%
2023/07/05	3	91.70	3	90.57	93.00	0	3,774	0.00%
2023/07/04	3	91.80	2	90.20	91.00	1	3,712	0.03%
2023/07/03	5	93.20	0	0.00	91.10	5	3,614	0.14%
2023/06/30	13	88.59	3	89.27	88.30	10	3,438	0.29%
2023/06/29	0	0.00	15	83.64	83.60	-15	3,408	-0.44%
2023/06/27	10	82.95	1	84.30	80.80	9	3,425	0.26%
2023/06/26	4	87.15	2	87.55	87.40	2	3,399	0.06%
2023/06/21	65	84.98	86	86.67	88.30	-21	3,312	-0.63%
2023/06/16	1	81.80	0	0.00	80.30	1	3,199	0.03%
2023/06/15	21	84.61	18	84.89	83.50	3	3,147	0.10%
2023/06/14	15	81.99	16	82.44	82.20	-1	3,022	-0.03%
2023/06/13	1	81.60	0	0.00	81.10	1	2,972	0.03%
2023/06/09	40	81.40	111	80.45	80.20	-71	2,873	-2.47%	大賣/
2023/06/08	129	82.54	192	81.77	81.50	-63	2,795	-2.25%	大買/大賣/
2023/06/07	296	83.34	133	84.14	83.80	163	2,707	6.02%	大買/大賣/鉅額交易
2023/06/06	5	76.24	5	76.86	77.50	0	2,512	0.00%
2023/06/05	9	74.52	12	75.80	78.40	-3	2,373	-0.13%
2023/06/02	1	71.30	11	71.25	72.20	-10	2,201	-0.45%
2023/06/01	1	71.40	1	71.90	71.60	0	2,181	0.00%
2023/05/31	1	72.50	0	0.00	72.10	1	2,175	0.05%
2023/05/26	3	73.43	2	73.65	72.70	1	2,141	0.05%
2023/05/25	25	74.95	25	75.33	75.00	0	2,093	0.00%
2023/05/23	1	72.00	1	72.60	72.30	0	1,996	0.00%
2023/05/19	2	71.95	3	72.53	71.80	-1	2,004	-0.05%
2023/05/17	0	0.00	1	73.10	72.30	-1	2,036	-0.05%
2023/05/16	1	72.90	2	72.35	72.50	-1	2,033	-0.05%
2023/05/15	4	70.75	3	70.47	70.00	1	1,994	0.05%
2023/05/12	2	70.60	1	71.70	72.30	1	1,982	0.05%
2023/05/11	7	73.79	3	73.93	73.60	4	1,944	0.21%
2023/05/10	5	78.26	5	77.42	77.00	0	1,880	0.00%
2023/05/09	47	79.17	24	77.66	79.10	23	1,782	1.29%
2023/05/08	0	0.00	4	73.83	77.30	-4	1,391	-0.29%
2023/05/05	29	72.13	25	72.32	70.30	4	1,294	0.31%
2023/04/28	0	0.00	2	69.10	68.60	-2	1,280	-0.16%
2023/04/25	1	65.80	0	0.00	65.60	1	1,255	0.08%
2023/04/21	1	67.40	0	0.00	68.00	1	1,234	0.08%
2023/04/18	0	0.00	3	72.50	70.40	-3	1,131	-0.27%
2023/04/17	3	71.27	0	0.00	72.30	3	1,121	0.27%
2023/03/30	0	0.00	3	73.70	72.60	-3	984	-0.31%
2023/03/29	2	71.70	1	71.60	71.50	1	859	0.12%
2023/03/28	0	69.80	0	0.00	69.20	0	805	0.00%
2023/03/27	0	0.00	2	72.75	70.10	-2	779	-0.26%
2023/03/24	2	70.30	0	0.00	70.00	2	711	0.28%
2023/03/23	2	70.55	2	70.00	71.00	0	686	0.00%
2023/03/20	2	63.00	0	0.00	63.00	2	490	0.41%
2023/03/17	0	0.00	1	61.10	61.40	-1	493	-0.20%
2023/03/16	2	59.65	1	60.10	59.70	1	495	0.20%
2023/03/10	0	0.00	1	61.70	61.90	-1	548	-0.18%
2023/02/16	1	64.10	1	64.30	64.30	0	554	0.00%
2023/02/14	3	61.60	3	61.60	60.80	0	509	0.00%
2023/02/02	6	59.00	6	59.22	58.80	0	462	0.00%
2023/01/17	0	0.00	1	52.10	51.90	-1	409	-0.24%
2023/01/10	0	0.00	1	53.50	53.50	-1	411	-0.24%
2022/12/30	0	0.00	1	53.00	52.40	-1	427	-0.23%
2022/12/06	1	60.60	0	0.00	59.40	1	416	0.24%
2022/09/28	1	47.05	0	0.00	47.00	1	283	0.35%
2022/08/19	0	0.00	1	63.00	63.30	-1	385	-0.26%
2022/08/18	1	62.50	0	0.00	62.10	1	385	0.26%
2022/08/08	0	0.00	1	56.00	57.00	-1	411	-0.24%
2022/08/05	1	56.70	0	0.00	56.70	1	418	0.24%
2022/06/20	0	0.00	2	67.65	65.30	-2	907	-0.22%
2022/06/02	0	0.00	1	74.10	73.70	-1	935	-0.11%
2022/05/23	1	73.50	0	0.00	72.00	1	972	0.10%
2022/05/16	0	0.00	1	69.00	68.90	-1	1,020	-0.10%
2022/05/05	0	0.00	0	74.60	74.70	0	1,102	0.00%
2022/04/14	1	83.70	1	83.30	82.00	0	1,254	0.00%
2022/04/12	1	83.50	0	0.00	83.40	1	1,263	0.08%
2022/04/07	3	87.77	6	87.70	86.40	-3	1,193	-0.25%
2022/04/06	3	87.70	1	87.10	88.90	2	1,156	0.17%
2022/04/01	5	88.90	7	88.63	89.30	-2	1,112	-0.18%
2022/03/31	3	85.60	0	0.00	86.50	3	1,038	0.29%
2022/03/24	0	0.00	0.1	78.20	78.10	-0.1	1,159	0.00%
2022/03/07	0	0.00	9	75.94	75.80	-9	2,543	-0.35%
2022/03/03	1	80.80	1	81.10	80.60	0	2,871	0.00%
2022/03/02	2	80.05	2	80.10	80.70	0	2,940	0.00%
2022/03/01	1	80.60	1	81.40	81.50	0	3,004	0.00%
2022/02/24	1	80.10	1	78.60	79.20	0	3,294	0.00%
2022/02/23	1	83.10	1	82.80	82.80	0	3,442	0.00%
2022/02/21	10	86.38	0	0.00	86.10	10	3,798	0.26%
2022/02/14	0	0.00	1	81.20	81.00	-1	3,816	-0.03%
2022/01/21	0	0.00	2	81.55	80.30	-2	3,760	-0.05%
2022/01/14	0	0.00	1	78.60	78.50	-1	3,729	-0.03%
2022/01/13	0	0.00	3	79.50	81.20	-3	3,713	-0.08%
2022/01/11	1	81.80	11	81.76	82.00	-10	3,687	-0.27%
2022/01/10	0	0.00	1	87.30	85.00	-1	3,673	-0.03%
2022/01/07	1	86.30	2	85.90	86.70	-1	3,650	-0.03%
2022/01/06	1	88.60	0	0.00	88.40	1	3,630	0.03%
2022/01/05	1	88.40	0	0.00	88.40	1	3,644	0.03%
2022/01/03	1	90.70	0	0.00	90.60	1	3,699	0.03%
2021/12/29	0	0.00	1	91.00	91.00	-1	3,749	-0.03%
2021/12/27	0	0.00	1	91.00	90.70	-1	3,778	-0.03%
2021/12/24	5	90.90	5	92.94	90.70	0	3,779	0.00%
2021/12/23	17	93.68	11	94.22	92.60	6	3,750	0.16%
2021/12/22	1	93.90	1	93.00	93.40	0	3,668	0.00%
2021/12/21	1	86.60	0	0.00	89.10	1	3,593	0.03%
2021/12/17	1	88.80	0	0.00	88.10	1	3,553	0.03%
2021/12/15	0	0.00	0.2	88.10	88.30	-0.2	3,499	0.00%
2021/12/14	2	87.75	2	89.45	87.20	0	3,468	0.00%
2021/12/13	1	92.70	0	0.00	91.00	1	3,422	0.03%
2021/12/10	3	93.83	0	0.00	91.50	3	3,420	0.09%
2021/12/09	0	0.00	10	95.82	94.20	-10	3,357	-0.30%
2021/12/08	0	0.00	1	99.10	98.80	-1	3,259	-0.03%
2021/12/07	0	0.00	60	100.53	99.70	-60	3,216	-1.87%
2021/12/06	2	104.25	1	105.00	103.00	1	3,132	0.03%
2021/12/03	0	0.00	7	103.93	105.00	-7	2,971	-0.24%
2021/12/02	12	102.25	3	104.33	101.00	9	2,841	0.32%
2021/12/01	2	105.50	0	0.00	103.00	2	2,660	0.08%
2021/11/30	63	96.99	3.1	100.00	98.10	59.9	2,197	2.73%
2021/11/26	6	94.08	3	96.60	93.00	3	1,888	0.16%
2021/11/25	0	0.00	1	97.00	97.00	-1	1,821	-0.05%
2021/11/24	2	97.50	0	0.00	97.00	2	1,756	0.11%
2021/11/23	2	95.00	1	97.00	93.50	1	1,586	0.06%
2021/11/22	1	93.50	1	93.80	95.70	0	1,465	0.00%
2021/11/19	11	89.54	31	89.83	92.00	-20	1,311	-1.53%
2021/11/16	10	77.90	0	0.00	77.40	10	946	1.06%
2021/11/12	0	0.00	3.5	74.90	74.90	-3.5	937	-0.38%
2021/10/27	1	70.00	0	0.00	71.10	1	971	0.10%
2021/10/22	1	70.90	1	71.40	70.70	0	1,003	0.00%
2021/10/21	0	0.00	3	70.70	70.60	-3	1,033	-0.29%
2021/10/19	1	70.70	0	0.00	71.10	1	1,111	0.09%
2021/10/15	1	70.20	1	70.00	70.00	0	1,170	0.00%
2021/10/13	0	0.00	1	68.80	69.60	-1	1,416	-0.07%
2021/10/12	10	72.70	10	77.00	72.90	0	1,581	0.00%
2021/10/04	0	0.00	11	73.59	72.70	-11	1,724	-0.64%
2021/09/23	1	71.80	1	72.10	71.90	0	1,780	0.00%
2021/09/17	1	76.00	1	76.70	76.50	0	1,789	0.00%
2021/09/16	1	75.30	1	76.10	76.20	0	1,799	0.00%
2021/09/15	2	77.50	16	76.14	75.30	-14	1,802	-0.78%
2021/09/14	0	0.00	36	83.48	83.40	-36	1,767	-2.04%
2021/09/13	50	85.40	0	0.00	82.50	50	1,790	2.79%
2021/09/09	0	0.00	20	83.39	82.70	-20	1,879	-1.06%
2021/09/03	1	84.40	1	84.00	84.20	0	1,927	0.00%
2021/08/27	1	82.00	1	82.00	81.40	0	2,060	0.00%
2021/08/26	1	80.80	1	81.00	82.30	0	2,081	0.00%
2021/08/24	1	79.30	1	80.40	78.00	0	2,173	0.00%
2021/08/18	30	75.15	4	74.50	78.80	26	2,251	1.15%
2021/08/16	1	80.00	45	79.97	79.90	-44	2,284	-1.93%
2021/08/13	1	82.60	3	82.73	82.20	-2	2,315	-0.09%
2021/08/11	0	0.00	505	83.41	82.50	-505	2,359	-21.40%	大賣/鉅額交易
2021/08/09	0	0.00	80	89.29	88.50	-80	2,387	-3.35%
2021/08/05	1	91.70	1	91.90	91.50	0	2,480	0.00%
2021/08/04	2	92.20	2	91.25	91.30	0	2,554	0.00%
2021/08/03	1	92.60	1	92.50	92.50	0	2,609	0.00%
2021/07/28	0	0.00	6	91.12	92.00	-6	2,771	-0.22%
2021/07/27	1	99.00	2	97.75	94.50	-1	2,816	-0.04%
2021/07/26	8	98.46	5	98.74	98.00	3	2,840	0.11%
2021/07/23	1	104.00	5	100.50	101.00	-4	2,827	-0.14%
2021/07/22	5	103.70	2	105.25	104.50	3	2,823	0.11%
2021/07/21	1	105.50	3	105.67	106.00	-2	2,844	-0.07%
2021/07/20	29	107.26	10.3	104.28	104.50	18.7	2,851	0.66%
2021/07/19	119	111.28	4	108.88	109.50	115	2,850	4.03%	大買/鉅額交易
2021/07/16	508	107.17	5	106.30	107.50	503	2,798	17.98%	大買/鉅額交易
2021/07/15	0	0.00	1	99.80	97.80	-1	2,827	-0.04%
2021/07/14	5	99.50	5	101.00	101.50	0	2,897	0.00%
2021/07/08	1	92.80	0	0.00	92.80	1	2,879	0.03%
2021/07/06	0	0.00	1	87.70	87.50	-1	2,934	-0.03%
2021/06/18	20	96.33	1	96.80	94.40	19	4,072	0.47%
2021/06/17	0	0.00	1	93.50	93.30	-1	4,036	-0.02%
2021/06/16	0	0.00	1	92.40	90.30	-1	4,057	-0.02%
2021/06/10	19	92.82	13	92.28	92.90	6	4,212	0.14%
2021/06/04	0	0.00	1	88.30	88.00	-1	5,022	-0.02%
2021/06/03	0	0.00	1	91.80	91.80	-1	5,016	-0.02%
2021/06/02	3	94.13	0	0.00	92.40	3	5,037	0.06%
2021/06/01	1	93.50	0	0.00	92.40	1	4,977	0.02%
2021/05/13	2.1	71.74	2	73.35	81.50	0.1	5,897	0.00%
2021/05/12	0.1	79.40	0	0.00	79.40	0.1	5,836	0.00%
2021/05/11	0.2	88.20	0	0.00	88.20	0.2	5,776	0.00%
2021/05/03	1	113.00	0	0.00	111.50	1	5,593	0.02%
2021/04/27	1	118.50	0	0.00	118.50	1	5,605	0.02%
2021/04/26	0	0.00	1	123.00	123.00	-1	5,649	-0.02%
2021/04/23	0	0.00	8	122.44	124.00	-8	5,628	-0.14%
2021/04/22	0	0.00	2	128.00	123.00	-2	5,613	-0.04%
2021/04/21	2	134.50	1	133.00	133.50	1	5,558	0.02%
2021/04/20	2	124.50	3	126.50	130.50	-1	5,448	-0.02%
2021/04/19	0	0.00	1	119.50	119.00	-1	5,428	-0.02%
2021/04/16	1	121.00	0	0.00	121.50	1	5,522	0.02%
2021/04/14	0	0.00	197	116.72	116.00	-197	5,564	-3.54%	大賣/鉅額交易
2021/04/13	1	124.00	0	0.00	120.00	1	5,539	0.02%
2021/04/12	0	0.00	1	127.00	124.50	-1	5,574	-0.02%
2021/04/09	6	131.25	0	0.00	128.50	6	5,538	0.11%
2021/04/08	2	135.25	20	134.00	136.50	-18	5,427	-0.33%
2021/04/06	0	0.00	1	120.50	118.50	-1	5,096	-0.02%
2021/04/01	21	125.38	1	118.50	118.50	20	5,014	0.40%
2021/03/31	12	114.83	1	121.00	123.50	11	4,871	0.23%
2021/03/30	1	111.00	0	0.00	112.50	1	4,673	0.02%
2021/03/29	50	111.30	5	113.00	110.50	45	4,642	0.97%
2021/03/26	46	106.78	0	0.00	109.50	46	4,574	1.01%
2021/03/25	1	107.00	1	107.00	106.50	0	4,530	0.00%
2021/03/23	5	102.00	0	0.00	103.00	5	4,449	0.11%
2021/03/22	65	105.91	2	105.25	104.50	63	4,425	1.42%
2021/03/19	47	105.95	0	0.00	106.50	47	4,403	1.07%
2021/03/17	0	0.00	1	103.00	104.50	-1	4,317	-0.02%
2021/03/16	7	102.86	6	103.42	101.50	1	4,270	0.02%
2021/03/15	18	101.92	17	102.85	101.00	1	4,202	0.02%
2021/03/12	25	110.74	20	110.50	108.00	5	4,058	0.12%
2021/03/11	1	106.00	1	107.50	116.00	0	3,863	0.00%
2021/03/10	34	111.01	30	111.07	105.50	4	3,656	0.11%
2021/03/08	0	0.00	120	111.00	111.00	-120	3,316	-3.62%	大賣/鉅額交易
2021/03/05	1	108.50	0	0.00	108.50	1	3,278	0.03%
2021/02/26	0	0.00	1	107.50	112.00	-1	3,245	-0.03%
2021/02/24	1	104.00	0	0.00	105.00	1	3,189	0.03%
2021/02/23	1	108.50	1	108.50	112.50	0	3,132	0.00%
2021/02/22	0	0.00	4.1	109.85	113.00	-4.1	3,107	-0.13%
2021/02/19	6	106.17	2	107.00	103.00	4	2,950	0.14%
2021/02/17	0	0.00	1	94.70	94.70	-1	2,564	-0.04%
2021/02/05	1	84.90	192	85.49	86.10	-191	2,517	-7.59%	大賣/鉅額交易
2021/02/04	0	0.00	1	79.50	80.80	-1	2,348	-0.04%
2021/02/03	2	76.00	0	0.00	76.00	2	2,268	0.09%
2021/02/01	0	0.00	2	73.55	73.00	-2	2,305	-0.09%
2021/01/26	2	77.65	0	0.00	77.10	2	2,335	0.09%
2021/01/25	0	0.00	1.1	80.20	80.40	-1.1	2,312	-0.05%
2021/01/22	0	0.00	0.1	80.50	81.00	-0.1	2,284	0.00%
2021/01/18	0	0.00	14	78.90	79.80	-14	2,169	-0.65%
2021/01/15	0.1	77.90	14	79.80	78.00	-13.9	2,147	-0.65%
2021/01/14	6	80.55	12	80.73	80.10	-6	2,122	-0.28%
2021/01/13	0	0.00	5.1	80.04	80.50	-5.1	2,050	-0.25%
2021/01/12	11	76.67	0	0.00	76.50	11	1,950	0.56%
2021/01/11	31	78.45	200	78.11	77.80	-169	1,871	-9.03%	大賣/鉅額交易
2021/01/08	5	75.60	6	75.82	75.90	-1	1,773	-0.06%
2021/01/07	0	0.00	1	74.00	73.20	-1	1,668	-0.06%
2021/01/06	0	0.00	1	70.40	71.00	-1	1,632	-0.06%
2021/01/04	183	69.20	0	0.00	69.20	183	1,534	11.93%	大買/鉅額交易
2020/12/30	1	65.10	0	0.00	65.70	1	1,544	0.06%
2020/12/23	0	60.30	0	0.00	62.20	0	1,515	0.00%
2020/12/21	2	62.00	0	0.00	62.60	2	1,583	0.13%
2020/12/18	0	0.00	2	63.35	63.30	-2	1,619	-0.12%
2020/12/15	2	64.00	0	0.00	63.60	2	1,722	0.12%
2020/12/11	0	0.00	2	66.30	65.10	-2	1,771	-0.11%
2020/12/10	0	67.20	0	0.00	66.80	0	1,775	0.00%
2020/12/09	0	0.00	3	67.27	68.00	-3	1,783	-0.17%
2020/12/08	0	0.00	2	65.65	65.60	-2	1,805	-0.11%
2020/12/07	2	64.50	3	66.60	65.20	-1	1,836	-0.05%
2020/12/04	5	66.68	0	0.00	66.20	5	1,845	0.27%
2020/12/02	1	69.00	4	69.00	69.00	-3	1,907	-0.16%
2020/11/30	0.5	68.50	0	0.00	68.50	0.5	2,108	0.02%
2020/11/27	2	68.00	2	69.05	68.50	0	2,158	0.00%
2020/11/26	2	68.80	2	70.20	68.50	0	2,171	0.00%
2020/11/25	6	69.92	0	0.00	69.80	6	2,208	0.27%
2020/11/23	0	0.00	1	73.40	72.60	-1	2,305	-0.04%
2020/11/19	1.8	72.67	0	0.00	72.20	1.8	2,593	0.07%
2020/11/18	0	0.00	24	70.57	72.60	-24	2,633	-0.91%
2020/11/17	3	70.10	0	0.00	69.90	3	2,670	0.11%
2020/11/13	5	71.92	0	0.00	71.40	5	2,961	0.17%
2020/11/12	19	73.46	22	73.01	72.60	-3	3,064	-0.10%
2020/11/10	17	71.34	22	71.85	71.00	-5	3,151	-0.16%
2020/11/09	25	70.96	0	0.00	72.50	25	3,476	0.72%
2020/11/06	10	70.50	0	0.00	70.30	10	3,626	0.28%
2020/11/04	9	69.82	7	69.40	70.20	2	3,816	0.05%
2020/11/03	0	0.00	0.1	70.10	70.10	-0.1	3,965	0.00%
2020/11/02	1	69.40	0	0.00	69.40	1	4,225	0.02%
2020/10/30	2	71.00	0	0.00	70.00	2	4,575	0.04%
2020/10/27	2	74.00	0	0.00	73.20	2	4,725	0.04%
2020/10/26	0	0.00	5	77.20	76.40	-5	4,723	-0.11%
2020/10/23	0	0.00	117	77.20	77.40	-117	4,754	-2.46%	大賣/鉅額交易
2020/10/22	0	0.00	1.1	76.84	75.40	-1.1	4,856	-0.02%
2020/10/16	0	0.00	0.2	78.50	78.50	-0.2	5,559	0.00%
2020/10/15	0	0.00	1	81.70	80.70	-1	5,912	-0.02%
2020/10/14	0	0.00	1	82.60	82.20	-1	5,931	-0.02%
2020/09/25	2	78.00	0	0.00	78.60	2	6,757	0.03%
2020/09/24	61	82.73	2	83.50	82.00	59	6,745	0.87%
2020/09/23	2	86.15	2	86.75	86.20	0	6,811	0.00%
2020/09/21	62	87.21	5	87.22	86.60	57	6,810	0.84%
2020/09/17	7	84.11	8	82.50	82.80	-1	6,736	-0.01%
2020/09/15	1	81.50	0	0.00	81.10	1	6,693	0.01%
2020/09/14	2	80.50	0	0.00	81.40	2	6,695	0.03%
2020/09/10	1	88.80	0	0.00	88.40	1	6,660	0.02%
2020/09/09	1	87.80	1	88.80	88.80	0	6,632	0.00%
2020/09/08	3	86.97	0	0.00	85.50	3	6,608	0.05%
2020/09/07	0	0.00	1	88.30	88.00	-1	6,598	-0.02%
2020/09/04	0	0.00	57	88.66	91.00	-57	6,575	-0.87%
2020/09/03	6	94.85	6	95.75	91.50	0	6,609	0.00%
2020/09/02	4	92.88	6	92.90	92.30	-2	6,463	-0.03%
2020/09/01	5	90.76	36	90.82	92.10	-31	6,443	-0.48%
2020/08/31	3	92.33	0	0.00	92.60	3	6,441	0.05%
2020/08/28	3	90.87	2	92.00	90.00	1	6,398	0.02%
2020/08/27	2	90.80	2	91.70	91.00	0	6,363	0.00%
2020/08/26	9	93.34	41	91.61	90.70	-32	6,368	-0.50%
2020/08/25	3	87.50	21	88.63	90.30	-18	6,208	-0.29%
2020/08/24	4	85.02	16	85.24	86.50	-12	6,137	-0.20%
2020/08/21	5	83.22	16	83.43	84.00	-11	6,181	-0.18%
2020/08/20	0	0.00	1	79.10	79.20	-1	6,418	-0.02%
2020/08/19	19	89.75	19	89.51	87.80	0	6,420	0.00%
2020/08/18	7	88.03	4	89.30	88.30	3	6,298	0.05%
2020/08/17	16	88.88	4	88.20	90.10	12	6,207	0.19%
2020/08/14	62	86.17	6	86.60	85.40	56	6,119	0.92%
2020/08/13	17	87.66	7	91.94	85.50	10	6,069	0.16%
2020/08/12	15	86.54	12	86.58	86.80	3	5,730	0.05%
2020/08/11	25	84.77	17	85.04	82.50	8	5,593	0.14%
2020/08/10	14	85.53	36	85.62	86.40	-22	5,506	-0.40%
2020/08/07	9	86.98	21	85.90	86.50	-12	5,433	-0.22%
2020/08/06	42	85.01	37	85.34	82.50	5	5,272	0.09%
2020/08/05	38	81.56	38	82.61	83.50	0	5,052	0.00%
2020/08/03	0	0.00	10	77.20	77.20	-10	4,866	-0.21%
2020/07/31	2	77.15	30	76.07	77.00	-28	4,933	-0.57%
2020/07/30	0	0.00	10	74.00	74.50	-10	4,915	-0.20%
2020/07/28	0	0.00	1	72.00	71.50	-1	4,966	-0.02%
2020/07/27	7	77.94	23	77.72	75.40	-16	5,000	-0.32%
2020/07/24	2	77.80	2	76.60	74.90	0	4,867	0.00%
2020/07/23	1	75.30	5	76.94	77.60	-4	4,965	-0.08%
2020/07/22	26	78.92	4	77.58	77.60	22	4,881	0.45%
2020/07/21	48	74.97	27	74.27	77.00	21	4,628	0.45%
2020/07/20	6	68.37	11	69.46	70.00	-5	4,298	-0.12%
2020/07/17	3	69.63	5	70.10	69.70	-2	4,305	-0.05%
2020/07/16	10	70.48	9	71.22	71.30	1	4,378	0.02%
2020/07/15	34	73.47	30	73.56	70.60	4	4,352	0.09%
2020/07/14	6	70.18	5	69.94	70.90	1	4,200	0.02%
2020/07/13	6	68.93	7	69.74	69.80	-1	4,194	-0.02%
2020/07/10	52	67.95	27	67.93	66.70	25	4,207	0.59%
2020/07/09	73	72.89	38	72.54	71.40	35	4,240	0.83%
2020/07/08	26	72.44	6	72.83	72.20	20	4,299	0.47%
2020/07/07	62	72.03	39	72.15	72.20	23	4,295	0.54%
2020/07/06	13	70.31	1	69.00	70.40	12	4,208	0.29%
2020/07/02	1	65.30	3	66.67	65.00	-2	4,194	-0.05%
2020/07/01	0	0.00	6	64.33	64.40	-6	4,143	-0.14%
2020/06/29	3	58.30	21	58.87	58.80	-18	4,185	-0.43%
2020/06/24	2	60.10	3	59.70	59.80	-1	4,207	-0.02%
2020/06/23	6	60.60	0	0.00	60.40	6	4,294	0.14%
2020/06/22	0	0.00	6	61.20	61.00	-6	4,392	-0.14%
2020/06/12	5	57.20	0	0.00	59.40	5	4,420	0.11%
2020/06/11	1	60.30	2	62.65	59.80	-1	4,415	-0.02%
2020/06/10	4	62.10	4	61.40	62.40	0	4,405	0.00%
2020/06/03	1	65.40	0	0.00	66.20	1	4,372	0.02%
2020/06/02	5	67.76	5	68.28	66.00	0	4,372	0.00%
2020/06/01	0	0.00	18	67.30	66.40	-18	4,353	-0.41%
2020/05/29	3	65.63	0	0.00	65.60	3	4,350	0.07%
2020/05/28	4	67.90	2	67.40	66.60	2	4,328	0.05%
2020/05/27	4	68.73	27	69.64	67.60	-23	4,271	-0.54%
2020/05/26	6	65.20	31	65.67	67.20	-25	4,066	-0.61%
2020/05/25	5	61.22	3	61.67	61.10	2	3,956	0.05%
2020/05/22	7	63.41	3	62.83	61.70	4	3,945	0.10%
2020/05/21	2	63.80	11	63.96	64.90	-9	3,911	-0.23%
2020/05/20	4	61.65	9	62.04	62.40	-5	3,874	-0.13%
2020/05/19	5	61.96	2	61.75	61.60	3	3,859	0.08%
2020/05/18	8	60.15	5	60.88	61.00	3	3,845	0.08%
2020/05/15	5	61.80	2	61.40	61.40	3	3,796	0.08%
2020/05/14	12	63.39	9	63.83	61.50	3	3,775	0.08%
2020/05/13	37	65.09	16	65.04	65.10	21	3,711	0.57%
2020/05/12	23	65.37	56	65.62	65.40	-33	3,719	-0.89%
2020/05/11	10	66.02	127	66.04	65.60	-117	3,681	-3.18%	大賣/鉅額交易
2020/05/08	30	68.31	11	67.81	66.90	19	3,618	0.53%
2020/05/07	142	67.44	8	66.26	68.50	134	3,480	3.85%	大買/鉅額交易
2020/05/06	14	64.49	3	64.67	63.60	11	3,332	0.33%
2020/05/05	2	64.85	5	64.90	64.30	-3	3,292	-0.09%
2020/05/04	7	63.21	0	0.00	63.60	7	3,234	0.22%
2020/04/30	2	63.60	10	63.18	64.70	-8	3,185	-0.25%
2020/04/29	3	61.97	3	62.17	62.00	0	3,067	0.00%
2020/04/28	30	59.19	12	59.98	61.00	18	2,958	0.61%
2020/04/22	0	0.00	2	51.60	53.50	-2	2,717	-0.07%
2020/04/21	2	52.20	62	52.39	52.80	-60	2,683	-2.24%
2020/04/20	0	0.00	10	56.00	55.80	-10	2,588	-0.39%
2020/04/17	0	0.00	5	59.54	55.80	-5	2,571	-0.19%
2020/04/16	8	59.15	3	58.83	59.70	5	2,489	0.20%
2020/04/15	2	58.20	2	59.50	58.20	0	2,439	0.00%
2020/04/14	70	59.56	0	0.00	60.00	70	2,385	2.93%
2020/04/13	5	58.10	14	57.53	56.50	-9	2,306	-0.39%
2020/04/07	35	48.75	20	49.10	51.40	15	2,035	0.74%
2020/03/31	14	44.71	0	0.00	46.90	14	1,972	0.71%
2020/03/30	10	44.04	10	43.65	44.70	0	1,935	0.00%
2020/03/27	15	43.35	29	44.18	44.00	-14	1,912	-0.73%
2020/03/26	0	0.00	12	41.70	43.30	-12	1,835	-0.65%
2020/03/12	2	40.10	0	0.00	40.25	2	1,742	0.11%
2020/03/11	15	46.22	15	46.78	44.50	0	1,725	0.00%
2020/03/09	40	47.99	2	49.40	47.20	38	1,697	2.24%
2020/03/06	21	50.93	18	51.67	50.40	3	1,678	0.18%
2020/03/05	6	52.50	5	53.18	52.80	1	1,678	0.06%
2020/03/04	2	50.90	38	50.75	50.70	-36	1,716	-2.10%
2020/03/03	2	53.40	0	0.00	52.70	2	1,705	0.12%
2020/03/02	13	54.72	1	54.30	52.40	12	1,703	0.70%
2020/02/27	4	60.90	6	61.67	55.70	-2	1,676	-0.12%
2020/02/26	7	59.33	5	60.00	61.00	2	1,588	0.13%
2020/02/13	1	59.30	1	59.00	57.50	0	2,475	0.00%
2020/02/05	0	0.00	5	57.50	55.60	-5	2,795	-0.18%
2020/01/20	1	67.90	0	0.00	67.90	1	2,994	0.03%
2020/01/15	1	68.60	1	68.50	68.50	0	3,223	0.00%
2020/01/13	0	0.00	1	68.60	68.80	-1	3,467	-0.03%
2020/01/09	10	67.00	0	0.00	67.30	10	3,658	0.27%
2020/01/07	4	66.85	2	65.95	66.30	2	4,145	0.05%
2020/01/03	1	71.00	1	69.90	69.60	0	4,258	0.00%
2020/01/02	4	70.70	4	70.78	71.30	0	4,338	0.00%
2019/12/27	3	69.73	3	68.73	68.80	0	4,959	0.00%
2019/12/26	1	70.70	3	70.67	70.00	-2	4,967	-0.04%
2019/12/25	1	69.00	1	69.60	69.90	0	4,939	0.00%
2019/12/24	1	67.50	1	67.70	68.00	0	4,950	0.00%
2019/12/23	3	68.30	3	68.70	67.10	0	4,952	0.00%
2019/12/18	1	68.90	1	68.30	67.90	0	5,001	0.00%
2019/12/17	14	70.35	14	70.40	69.30	0	5,055	0.00%
2019/12/16	11	69.21	14	69.37	69.10	-3	5,045	-0.06%
2019/12/12	1	67.30	1	67.10	67.00	0	5,167	0.00%
2019/12/06	2	68.50	2	68.90	68.40	0	5,432	0.00%
2019/12/05	2	67.60	2	68.00	68.00	0	5,523	0.00%
2019/12/03	1	67.30	0	0.00	67.00	1	5,912	0.02%
2019/12/02	10	67.87	10	67.50	67.90	0	5,915	0.00%
2019/11/29	12	69.33	12	69.32	67.00	0	5,902	0.00%
2019/11/26	6	67.85	6	67.85	66.90	0	5,885	0.00%
2019/11/25	1	67.70	7	67.00	67.00	-6	5,917	-0.10%
2019/11/21	2	64.45	5	65.70	66.50	-3	5,967	-0.05%
2019/11/20	19	66.31	11	66.83	65.50	8	5,980	0.13%
2019/11/19	0	0.00	0	69.50	69.50	0	5,980	0.00%
2019/11/18	14	70.91	1	70.70	71.10	13	6,028	0.22%
2019/11/15	9.4	72.77	3	72.20	72.90	6.4	6,208	0.10%
2019/11/14	14	71.91	5	71.50	71.30	9	6,279	0.14%
2019/11/13	7	72.97	7	75.29	71.60	0	6,309	0.00%
2019/11/12	0	0.00	1	71.40	76.30	-1	5,966	-0.02%
2019/11/11	0	0.00	3	70.20	69.40	-3	5,812	-0.05%
2019/11/08	1	69.10	1	69.10	71.80	0	5,794	0.00%
2019/11/07	0	0.00	8	70.99	68.40	-8	5,753	-0.14%
2019/11/06	3	71.20	7	72.19	71.00	-4	5,755	-0.07%
2019/11/05	17	72.08	0	0.00	71.00	17	5,742	0.30%
2019/11/04	11	70.12	11	70.43	70.70	0	5,714	0.00%
2019/11/01	25	70.36	35	70.26	70.40	-10	5,671	-0.18%
2019/10/30	0	0.00	1	67.60	67.40	-1	5,579	-0.02%
2019/10/29	2	66.45	2	66.05	67.90	0	5,573	0.00%
2019/10/28	5	68.44	12.1	68.31	67.90	-7.1	5,523	-0.13%
2019/10/25	27	70.75	16	69.66	69.30	11	5,519	0.20%
2019/10/24	2	70.30	2	71.55	70.00	0	5,462	0.00%
2019/10/23	17	71.70	12	71.46	70.60	5	5,442	0.09%
2019/10/22	7	70.70	7	71.67	71.70	0	5,363	0.00%
2019/10/21	5	69.98	13	70.48	69.80	-8	5,309	-0.15%
2019/10/18	25	72.93	25	73.14	72.20	0	5,239	0.00%
2019/10/17	15	72.66	16	72.76	72.50	-1	5,170	-0.02%
2019/10/16	4	71.93	3	72.30	73.20	1	5,059	0.02%
2019/10/15	48	69.84	44	69.97	71.30	4	4,887	0.08%
2019/10/14	1	64.90	1	64.90	64.90	0	4,671	0.00%
2019/10/09	4	59.73	4	59.85	59.00	0	4,675	0.00%
2019/10/08	11	60.48	16	60.70	59.70	-5	4,651	-0.11%
2019/10/07	30	64.38	30	63.47	60.50	0	4,646	0.00%
2019/10/04	25	59.43	20	59.18	60.30	5	4,391	0.11%
2019/10/03	12	55.71	22	55.79	57.90	-10	4,220	-0.24%
2019/09/27	6	52.00	6	50.90	52.60	0	4,017	0.00%
2019/09/20	0	0.00	3	52.90	52.30	-3	4,003	-0.07%
2019/09/18	10	50.10	19	51.65	52.00	-9	4,028	-0.22%
2019/09/17	25	51.55	12	52.90	50.30	13	4,031	0.32%
2019/09/12	9	56.73	6	56.32	55.10	3	4,017	0.07%
2019/09/11	6	55.90	0	0.00	55.60	6	3,935	0.15%
2019/09/09	3	55.10	3	56.07	56.50	0	3,764	0.00%
2019/09/06	1	52.10	1	54.60	54.80	0	3,642	0.00%
2019/09/05	1	49.90	1	51.60	51.80	0	3,431	0.00%
2019/08/30	1	47.40	2	47.43	46.35	-1	3,198	-0.03%
2019/08/27	1	48.80	0	0.00	48.10	1	3,077	0.03%
2019/08/26	15	46.87	10	46.33	45.50	5	3,033	0.16%
2019/08/23	7	48.96	2	49.45	48.20	5	2,992	0.17%
2019/08/22	2	50.05	4	49.55	49.70	-2	2,932	-0.07%
2019/08/21	4	47.70	3	47.15	47.55	1	2,797	0.04%
2019/08/20	12	48.10	11	49.17	46.55	1	2,726	0.04%
2019/08/19	20	46.38	21	46.53	47.75	-1	2,468	-0.04%
2019/07/29	7	43.90	7	44.50	43.90	0	2,072	0.00%
2019/07/23	12	44.40	21	44.22	44.80	-9	2,094	-0.43%
2019/07/17	10	41.40	0	0.00	41.30	10	2,464	0.41%
2019/07/15	0	0.00	1	42.40	44.20	-1	2,655	-0.04%
2019/07/11	5	40.60	18	40.55	40.85	-13	2,606	-0.50%
2019/07/10	5	38.70	5	37.94	38.85	0	2,544	0.00%
2019/07/09	22	38.22	18	38.35	37.40	4	2,544	0.16%
2019/07/03	3	36.68	4	37.01	36.90	-1	2,549	-0.04%
2019/07/02	2	36.90	1	37.15	36.85	1	2,551	0.04%
2019/07/01	11	37.36	16	37.10	36.90	-5	2,558	-0.20%
2019/06/27	12	36.28	0	0.00	36.25	12	2,747	0.44%
2019/06/25	2	37.98	0	0.00	37.30	2	2,898	0.07%
2019/06/21	9	36.48	9	36.56	35.55	0	2,888	0.00%
2019/06/20	0	0.00	11	32.95	34.75	-11	2,792	-0.39%
2019/06/14	5	32.05	0	0.00	32.05	5	2,918	0.17%
2019/06/13	6	32.29	0	0.00	32.25	6	2,964	0.20%
2019/06/12	1	32.50	1	32.80	32.55	0	2,979	0.00%
2019/06/11	2	32.75	1	33.70	32.80	1	3,008	0.03%
2019/06/10	1	33.20	12	32.88	33.05	-11	2,997	-0.37%
2019/06/05	2	32.00	2	32.30	31.50	0	3,008	0.00%
2019/06/04	1	31.60	1	32.15	31.70	0	3,015	0.00%
2019/05/27	3	30.40	5	30.32	30.40	-2	3,092	-0.06%
2019/05/22	10	33.15	0	0.00	32.95	10	3,130	0.32%
2019/05/20	8	32.24	8	32.42	33.10	0	3,162	0.00%
2019/05/16	0	0.00	3	35.30	35.15	-3	3,149	-0.10%
2019/04/30	0	0.00	2	36.70	37.65	-2	3,147	-0.06%
2019/04/29	11	38.06	185	37.91	36.15	-174	3,133	-5.55%	大賣/鉅額交易
2019/04/26	69	39.77	273	40.27	40.15	-204	2,992	-6.82%	大賣/鉅額交易
2019/04/25	20	42.02	271	41.39	40.50	-251	2,833	-8.86%	大賣/鉅額交易
2019/04/24	10	46.25	0	0.00	44.70	10	2,682	0.37%
2019/04/23	19	45.88	11	46.46	45.35	8	2,588	0.31%
2019/04/22	61	52.79	0	0.00	49.20	61	2,485	2.45%
2019/04/19	109	60.21	2	62.10	54.20	107	2,378	4.50%	大買/鉅額交易
2019/04/18	35	62.79	6	61.80	60.20	29	2,243	1.29%
2019/04/17	18	59.81	13	60.45	60.60	5	2,236	0.22%
2019/04/16	13	57.66	11	59.05	59.40	2	2,308	0.09%
2019/04/15	0	0.00	7	57.19	58.80	-7	2,311	-0.30%
2019/04/12	3	55.50	0	0.00	53.50	3	2,273	0.13%
2019/04/03	10	53.50	0	0.00	55.50	10	2,286	0.44%
2019/04/02	24	54.84	28	55.19	55.80	-4	2,310	-0.17%
2019/04/01	76	56.14	24	55.60	56.50	52	2,319	2.24%
2019/03/29	32	51.68	24	51.60	53.20	8	2,218	0.36%
2019/03/28	98	48.40	0	0.00	48.40	98	2,056	4.77%
2019/03/27	44	42.43	22	42.68	44.00	22	2,028	1.08%
2019/03/26	41	41.39	1	39.90	41.10	40	1,924	2.08%
2019/03/25	22	39.04	1	39.10	39.25	21	1,870	1.12%
2019/03/22	41	39.13	11	39.22	39.75	30	1,831	1.64%
2019/03/21	10	36.57	0	0.00	36.90	10	1,757	0.57%
2019/03/20	15	36.80	1	36.70	36.35	14	1,734	0.81%
2019/03/19	21	35.16	0	0.00	35.95	21	1,694	1.24%
2019/03/18	6	33.90	0	0.00	34.55	6	1,625	0.37%
2019/03/06	18	32.37	20	32.59	31.50	-2	1,432	-0.14%
2019/02/25	2	31.75	0	0.00	31.00	2	1,324	0.15%
2019/02/19	2	30.80	2	31.00	31.00	0	1,215	0.00%
2019/01/15	1	28.20	1	28.45	28.55	0	861	0.00%
2019/01/09	0	0.00	5	30.19	30.20	-5	724	-0.69%
2019/01/08	18	29.36	13	29.57	29.95	5	671	0.74%
2019/01/07	1	26.45	2	26.73	28.35	-1	555	-0.18%
2019/01/04	2	26.00	1	26.10	25.80	1	505	0.20%
2018/12/27	2	29.65	2	29.40	29.15	0	436	0.00%
2018/12/26	15	30.03	16	29.39	29.40	-1	401	-0.25%
2018/12/25	20	29.34	20	29.16	28.90	0	348	0.00%
2018/12/24	25	29.27	24	28.63	29.20	1	301	0.33%
2018/12/21	1	24.65	1	24.40	24.95	0	128	0.00%
2018/05/28	0	0.00	20	22.24	22.30	-20	222	-8.99%