力成 (6239)-宏遠-館前券商分點個股進出

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
173.0
漲跌
--
漲幅
0.00%
成交量
3,517張
產業
上市半導體類股
794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

力成 (6239)籌碼相關－宏遠-館前券商分點個股進出

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-館前券商分點個股進出
宏遠-館前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
2024/04/25	2	171.00	0	0.00	173.00	2	9,022	0.02%
2024/04/23	2	169.50	1	169.50	169.00	1	9,115	0.01%
2024/04/22	1	172.00	0	0.00	169.00	1	9,202	0.01%
2024/04/18	2	179.75	82	179.26	179.50	-80	9,201	-0.87%
2024/04/16	3.2	182.19	3.4	180.35	180.00	-0.2	9,365	0.00%
2024/04/15	1.1	186.64	0	0.00	186.50	1.1	9,276	0.01%
2024/04/11	1	183.50	1	183.50	183.50	0	9,259	0.00%
2024/04/09	2	187.25	1	186.50	185.50	1	9,458	0.01%
2024/04/03	2	191.00	1	191.00	191.00	1	9,527	0.01%
2024/04/02	3	192.00	3	190.67	191.00	0	9,502	0.00%
2024/04/01	3.5	192.57	2	193.00	193.00	1.5	9,469	0.02%
2024/03/29	2.4	194.67	2	203.25	200.50	0.4	9,395	0.00%
2024/03/28	0	0.00	1.5	194.00	201.00	-1.5	9,178	-0.02%
2024/03/27	1	185.50	0	0.00	188.00	1	8,973	0.01%
2024/03/26	3	185.00	0	0.00	186.50	3	9,003	0.03%
2024/03/25	2.5	190.20	2.2	189.36	188.50	0.3	9,084	0.00%
2024/03/22	2	194.25	3	195.00	195.00	-1	9,189	-0.01%
2024/03/21	1	194.00	2	198.00	197.50	-1	9,269	-0.01%
2024/03/20	1	197.00	7	200.50	195.50	-6	9,426	-0.06%
2024/03/19	0	0.00	5	197.00	196.00	-5	9,508	-0.05%
2024/03/18	2	191.25	2	194.50	197.50	0	9,462	0.00%
2024/03/15	83	189.16	2	188.75	190.00	81	9,439	0.86%
2024/03/14	2	186.00	2	185.00	185.00	0	9,239	0.00%
2024/03/13	3	188.00	4	184.75	187.50	-1	9,174	-0.01%
2024/03/11	1	171.00	1	170.00	170.00	0	8,780	0.00%
2024/03/08	3	172.83	5	170.20	171.50	-2	8,682	-0.02%
2024/03/07	2	171.00	3	168.83	171.00	-1	8,311	-0.01%
2024/03/06	2	167.75	2	171.50	172.00	0	8,120	0.00%
2024/03/05	2	165.00	3	169.33	170.00	-1	8,012	-0.01%
2024/03/04	2	164.00	2	167.50	166.00	0	7,915	0.00%
2024/03/01	3	153.67	3	154.67	156.00	0	7,637	0.00%
2024/02/29	1	158.00	0	0.00	156.00	1	7,515	0.01%
2024/02/27	1	148.00	1	150.00	150.00	0	7,346	0.00%
2024/02/26	2	152.00	0	0.00	150.00	2	7,300	0.03%
2024/02/23	0	0.00	3	149.50	149.50	-3	7,183	-0.04%
2024/02/22	1	146.50	0	0.00	146.50	1	7,095	0.01%
2024/02/19	2	146.75	2	145.50	146.00	0	6,987	0.00%
2024/02/16	1	147.50	1	148.00	150.50	0	6,966	0.00%
2024/02/15	0	0.00	2	151.00	151.00	-2	6,916	-0.03%
2024/02/05	2	148.00	2	148.00	147.50	0	6,771	0.00%
2024/02/02	1	145.00	2	146.00	146.50	-1	6,680	-0.01%
2024/02/01	2	145.00	5	144.80	145.50	-3	6,612	-0.05%
2024/01/31	5	141.60	3	145.17	145.50	2	6,577	0.03%
2024/01/30	1	148.00	1	148.50	148.50	0	6,436	0.00%
2024/01/29	0	0.00	1	149.50	149.50	-1	6,361	-0.02%
2024/01/26	3	146.17	1	146.00	145.00	2	6,257	0.03%
2024/01/25	4	145.50	3.1	147.30	145.50	0.9	6,124	0.01%
2024/01/24	1	140.00	1	141.00	141.00	0	5,883	0.00%
2024/01/23	1	142.00	1	145.50	143.50	0	5,776	0.00%
2024/01/22	0	0.00	1	134.50	135.00	-1	5,503	-0.02%
2024/01/18	1	131.00	0	0.00	131.00	1	5,441	0.02%
2024/01/16	0	0.00	1	126.00	132.00	-1	5,292	-0.02%
2024/01/12	1	127.00	0	0.00	127.00	1	5,109	0.02%
2024/01/11	3	128.83	1	130.00	129.00	2	5,045	0.04%
2024/01/10	3	131.50	0	0.00	132.00	3	4,886	0.06%
2024/01/08	0	0.00	161	130.92	130.50	-161	4,785	-3.36%	大賣/鉅額交易
2024/01/05	2	131.50	0	0.00	133.00	2	4,770	0.04%
2023/12/29	1	141.00	0	0.00	141.00	1	4,359	0.02%
2023/12/26	0	0.00	3	147.00	148.00	-3	4,264	-0.07%
2023/12/20	1	144.50	1	145.00	145.00	0	4,004	0.00%
2023/12/18	8	145.75	8	147.63	148.50	0	3,645	0.00%
2023/12/15	6	152.50	26	151.37	152.50	-20	3,485	-0.57%
2023/12/14	20	141.75	27	142.93	148.50	-7	3,143	-0.22%
2023/12/13	0	0.00	0	132.50	135.00	0	2,855	0.00%
2023/12/12	17	129.21	27	128.69	131.00	-10	2,770	-0.36%
2023/12/08	17	122.29	1	121.98	121.50	16	2,630	0.61%
2023/12/05	0	0.00	1	117.00	117.00	-1	2,568	-0.04%
2023/12/01	0	0.00	1	112.50	115.00	-1	2,600	-0.04%
2023/11/29	1	109.50	1	111.50	112.00	0	2,580	0.00%
2023/11/17	0	0.00	1	109.00	108.00	-1	2,533	-0.04%
2023/11/16	0	109.00	0	0.00	108.50	0	2,531	0.00%
2023/11/15	0	109.00	1	109.00	109.00	-1	2,531	-0.04%
2023/11/14	0	0.00	3	108.50	108.50	-3	2,521	-0.12%
2023/11/07	0	0.00	0	108.00	108.00	0	2,585	0.00%
2023/10/26	0	0.00	0	106.00	106.50	0	3,109	0.00%
2023/10/20	0	0.00	1	107.00	107.00	-1	3,429	-0.03%
2023/10/19	1	107.00	0	0.00	107.00	1	3,506	0.03%
2023/10/16	0	0.00	5	105.00	105.00	-5	3,612	-0.14%
2023/10/06	1	101.00	0	0.00	102.00	1	3,675	0.03%
2023/09/22	1	102.00	0	0.00	102.50	1	3,810	0.03%
2023/09/15	0	0.00	1	105.50	105.50	-1	3,793	-0.03%
2023/09/13	0	0.00	1	105.00	105.00	-1	3,757	-0.03%
2023/09/08	1	103.50	0	0.00	103.50	1	3,817	0.03%
2023/09/07	0	0.00	1	105.00	104.50	-1	3,828	-0.03%
2023/08/28	2	96.60	2	97.30	97.20	0	3,849	0.00%
2023/08/21	1	94.60	0	95.20	96.10	1	4,007	0.02%
2023/08/18	0	0.00	0	94.10	94.10	0	4,011	0.00%
2023/08/16	0	0.00	1	94.80	94.80	-1	4,010	-0.02%
2023/08/15	1	95.20	0	95.90	94.80	1	4,017	0.02%
2023/08/11	1	94.80	0	0.00	95.70	1	3,997	0.03%
2023/08/10	1	94.50	0	0.00	94.60	1	3,991	0.03%
2023/08/08	0	0.00	2	95.50	96.50	-2	3,930	-0.05%
2023/08/07	2	95.70	0	95.10	95.70	2	3,890	0.05%
2023/08/01	2	97.10	3	99.47	97.10	-1	3,678	-0.03%
2023/07/31	1	110.00	1	110.50	110.50	0	3,486	0.00%
2023/07/28	3	111.33	0	0.00	111.50	3	3,377	0.09%
2023/07/27	0	0.00	0	109.00	111.50	0	3,290	0.00%
2023/07/26	0	0.00	1	110.50	110.00	-1	3,192	-0.03%
2023/07/25	0	0.00	4	111.00	110.00	-4	3,127	-0.13%
2023/07/24	0	0.00	1	111.00	111.00	-1	3,103	-0.03%
2023/07/21	0	0.00	0	111.50	111.50	0	3,062	0.00%
2023/07/19	0	0.00	71	112.00	111.00	-71	3,022	-2.35%
2023/07/14	0	0.00	1	109.00	109.50	-1	2,947	-0.03%
2023/06/30	2	105.00	0	0.00	105.00	2	2,858	0.07%
2023/06/29	0	0.00	1	104.50	105.00	-1	2,880	-0.03%
2023/06/27	0	0.00	1	105.50	104.50	-1	2,853	-0.04%
2023/06/26	5	105.00	1	104.00	105.00	4	2,828	0.14%
2023/06/20	0	0.00	1	103.00	103.00	-1	2,771	-0.04%
2023/06/16	0	0.00	1	103.00	104.50	-1	2,679	-0.04%
2023/06/15	0	0.00	1	103.00	103.00	-1	2,574	-0.04%
2023/06/06	1	99.90	0	0.00	100.00	1	2,490	0.04%
2023/06/05	0	0.00	1	100.50	100.50	-1	2,481	-0.04%
2023/06/02	0	0.00	2	100.50	101.50	-2	2,487	-0.08%
2023/06/01	0	0.00	1	99.40	99.90	-1	2,471	-0.04%
2023/05/29	1	99.60	0.3	98.80	98.70	0.7	2,396	0.03%
2023/05/26	0	0.00	1	97.50	98.00	-1	2,361	-0.04%
2023/05/18	0	0.00	0.1	95.90	95.80	-0.1	2,224	0.00%
2023/05/17	0	0.00	1	95.10	95.40	-1	2,207	-0.05%
2023/05/08	0	0.00	1.1	94.96	94.50	-1.1	2,244	-0.05%
2023/05/05	0	0.00	5	94.10	94.30	-5	2,286	-0.22%
2023/05/04	0.1	93.10	0	93.00	94.10	0.1	2,321	0.00%
2023/04/17	0	0.00	2	93.00	93.30	-2	2,105	-0.09%
2023/04/11	0	92.75	1	93.20	93.00	-1	2,017	-0.05%
2023/03/31	0	0.00	1	91.50	91.00	-1	1,940	-0.05%
2023/03/28	0	0.00	1	90.30	90.10	-1	2,284	-0.04%
2023/03/20	0	0.00	2	89.40	89.70	-2	2,723	-0.07%
2023/03/15	0	89.70	0	0.00	88.50	0	2,753	0.00%
2023/03/13	0	90.10	0	0.00	90.30	0	2,790	0.00%
2023/03/06	1	89.20	0	0.00	89.60	1	2,789	0.04%
2023/03/02	10	88.00	1	88.40	89.10	9	2,782	0.32%
2023/02/24	0	0.00	2	88.20	88.10	-2	2,786	-0.07%
2023/02/23	0	0.00	1	87.80	87.60	-1	2,781	-0.04%
2023/02/22	0	0.00	1	86.60	87.50	-1	2,800	-0.04%
2023/02/17	0	0.00	0	86.50	85.70	0	2,862	0.00%
2023/02/15	20	87.19	0	0.00	87.10	20	2,922	0.68%
2023/02/10	0	0.00	0.2	87.23	87.40	-0.2	2,973	-0.01%
2023/02/09	0	0.00	0	88.30	88.00	0	3,008	0.00%
2023/02/03	0	0.00	3	88.17	88.80	-3	3,054	-0.10%
2023/02/02	0.3	86.96	0	0.00	87.60	0.3	3,039	0.01%
2023/02/01	71	86.73	0	0.00	86.80	71	3,055	2.32%
2023/01/10	1	81.70	0	0.00	81.90	1	3,057	0.03%
2022/12/21	2	79.15	0	0.00	79.70	2	3,251	0.06%
2022/12/19	3	80.43	0	0.00	79.80	3	2,961	0.10%
2022/11/21	9	82.10	0	0.00	82.20	9	2,501	0.36%
2022/11/07	0	0.00	24	76.74	77.20	-24	2,299	-1.04%
2022/10/31	0	74.33	10	74.00	74.60	-10	2,190	-0.46%
2022/10/28	5	72.70	0	0.00	72.70	5	2,159	0.23%
2022/10/25	10	72.60	0	0.00	71.90	10	2,103	0.48%
2022/10/19	7	71.00	0	0.00	71.00	7	2,258	0.31%
2022/10/11	1	74.00	0	0.00	73.00	1	2,244	0.04%
2022/10/07	12	77.12	0	0.00	77.10	12	2,213	0.54%
2022/10/04	0	0.00	1	78.40	78.40	-1	2,180	-0.05%
2022/09/29	2	77.75	0	0.00	77.50	2	2,168	0.09%
2022/09/16	1	80.00	0	0.00	81.50	1	2,229	0.04%
2022/09/14	0	0.00	5	81.20	80.90	-5	2,163	-0.23%
2022/09/07	2.1	80.52	0	0.00	80.80	2.1	2,268	0.09%
2022/09/06	5	81.80	0	0.00	82.30	5	2,260	0.22%
2022/09/01	1	84.50	0	0.00	84.80	1	2,245	0.04%
2022/08/25	1	86.50	0	0.00	86.80	1	2,285	0.04%
2022/08/19	2	87.10	4	87.10	87.90	-2	2,336	-0.09%
2022/08/17	2	86.40	0	0.00	86.90	2	2,354	0.08%
2022/08/16	0	0.00	2	87.40	87.00	-2	2,351	-0.09%
2022/08/12	0	0.00	7	87.13	87.20	-7	2,345	-0.30%
2022/08/09	2	86.10	0	0.00	86.10	2	2,358	0.08%
2022/08/04	0	0.00	1	84.80	84.80	-1	2,346	-0.04%
2022/07/28	2	90.10	2	89.70	90.40	0	2,244	0.00%
2022/07/27	3	89.70	2	90.00	90.50	1	2,166	0.05%
2022/07/26	4	90.15	0	0.00	89.50	4	2,122	0.19%
2022/07/25	4	91.03	0	0.00	91.00	4	2,108	0.19%
2022/07/19	1	93.30	3	92.93	92.30	-2	2,134	-0.09%
2022/07/18	0	0.00	2	89.10	92.30	-2	2,170	-0.09%
2022/07/15	4	87.20	0	0.00	88.00	4	2,116	0.19%
2022/06/30	0	87.80	0	0.00	87.80	0	2,073	0.00%
2022/06/16	0	0.00	10	97.69	97.50	-10	2,108	-0.47%
2022/06/14	0	97.60	0	0.00	98.60	0	2,219	0.00%
2022/06/13	0	97.60	0	0.00	97.40	0	2,279	0.00%
2022/06/10	0	0.00	0	99.10	99.10	0	2,298	0.00%
2022/06/06	0	0.00	10	98.58	98.50	-10	2,354	-0.42%
2022/05/24	0	0.00	0.1	96.20	96.20	-0.1	2,594	0.00%
2022/05/18	0	0.00	1	95.50	95.80	-1	2,737	-0.04%
2022/04/28	1	93.90	0	0.00	93.20	1	3,342	0.03%
2022/04/27	0.1	94.50	0	0.00	95.80	0.1	3,311	0.00%
2022/04/26	0	0.00	2	94.10	94.50	-2	3,281	-0.06%
2022/04/25	1	91.70	0	0.00	91.80	1	3,296	0.03%
2022/04/22	1	94.50	0	0.00	94.00	1	3,299	0.03%
2022/04/19	0	0.00	4	94.00	94.10	-4	3,370	-0.12%
2022/04/13	0	93.50	1	93.40	93.70	-1	3,582	-0.03%
2022/04/11	1	93.80	0	0.00	93.70	1	3,661	0.03%
2022/04/08	0.1	94.54	0	0.00	94.00	0.1	3,665	0.00%
2022/03/31	2	95.25	0	0.00	95.00	2	3,765	0.05%
2022/03/28	0	95.40	0	0.00	95.30	0	3,754	0.00%
2022/03/25	3	95.50	0	0.00	95.70	3	3,777	0.08%
2022/03/23	1	98.00	1	96.50	96.60	0	3,792	0.00%
2022/03/21	0	98.10	5	97.90	97.80	-5	3,825	-0.13%
2022/03/16	0	94.75	0	0.00	94.80	0	3,843	0.00%
2022/03/15	1	96.00	0	0.00	96.00	1	3,813	0.03%
2022/03/09	0	0.00	3	95.60	95.50	-3	4,130	-0.07%
2022/03/07	8	94.81	5	95.14	94.90	3	4,237	0.07%
2022/03/01	5	95.30	0	0.00	95.40	5	5,451	0.09%
2022/02/25	0	0.00	1	94.30	94.20	-1	5,473	-0.02%
2022/02/24	1	93.90	20	93.70	92.70	-19	5,465	-0.35%
2022/02/22	2	94.80	0	0.00	95.00	2	5,494	0.04%
2022/02/18	2	96.60	0	0.00	96.80	2	5,513	0.04%
2022/02/17	0	0.00	11	97.19	97.40	-11	5,567	-0.20%
2022/02/15	2	95.80	0	0.00	95.50	2	5,621	0.04%
2022/02/11	6	96.42	5	96.20	96.20	1	5,588	0.02%
2022/02/10	5	96.60	0	0.00	97.00	5	5,573	0.09%
2022/02/08	5	95.50	0	0.00	95.30	5	5,554	0.09%
2022/02/07	15	95.30	0	0.00	95.40	15	5,493	0.27%
2022/01/26	5	98.30	0	0.00	97.60	5	5,400	0.09%
2022/01/21	5	98.40	0	0.00	98.40	5	5,428	0.09%
2022/01/20	0	0.00	15	99.30	99.50	-15	5,483	-0.27%
2022/01/18	0	99.50	0	0.00	99.20	0	5,583	0.00%
2022/01/14	5	98.40	7	98.70	98.50	-2	5,596	-0.04%
2022/01/13	10	99.10	5	99.00	99.00	5	5,623	0.09%
2022/01/12	10	98.60	1	98.70	98.60	9	5,611	0.16%
2022/01/11	1	98.10	3	98.47	98.10	-2	5,616	-0.04%
2022/01/07	12	97.56	0.1	98.52	97.20	11.9	5,619	0.21%
2022/01/06	3	98.60	0	0.00	98.50	3	5,569	0.05%
2022/01/05	0	0.00	3	98.97	100.00	-3	5,532	-0.05%
2022/01/04	2	97.80	0	0.00	98.10	2	5,479	0.04%
2022/01/03	0	0.00	2	98.20	98.40	-2	5,459	-0.04%
2021/12/30	7	97.40	7	97.90	97.70	0	5,442	0.00%
2021/12/28	5	98.80	0	0.00	99.40	5	5,362	0.09%
2021/12/21	1	97.20	6	97.75	97.60	-5	5,453	-0.09%
2021/12/20	0	0.00	5	96.40	96.40	-5	5,459	-0.09%
2021/12/17	5	96.50	15	96.20	96.20	-10	5,494	-0.18%
2021/12/16	5	97.10	15	97.00	97.00	-10	5,438	-0.18%
2021/12/15	5	96.70	0	0.00	96.80	5	5,471	0.09%
2021/12/14	5	96.70	5	96.50	96.30	0	5,465	0.00%
2021/12/13	20	97.00	10	97.30	97.30	10	5,457	0.18%
2021/12/10	0	0.00	15	96.70	96.70	-15	5,464	-0.27%
2021/12/08	3	97.30	0	0.00	97.80	3	5,401	0.06%
2021/12/07	5	96.56	3	96.90	96.90	2	5,346	0.04%
2021/12/03	1	96.70	0	0.00	96.20	1	5,296	0.02%
2021/11/30	25	99.34	5	102.00	99.10	20	4,908	0.41%
2021/11/24	2	98.50	0	0.00	98.70	2	3,635	0.06%
2021/11/23	0	0.00	2	99.30	99.10	-2	3,614	-0.06%
2021/11/19	8	98.99	2	99.30	98.60	6	3,560	0.17%
2021/11/18	2	99.90	0	0.00	99.50	2	3,505	0.06%
2021/11/17	1	101.00	5	99.58	101.00	-4	3,460	-0.12%
2021/11/16	8	98.78	1	98.00	98.00	7	3,406	0.21%
2021/11/15	4	99.20	0	0.00	99.30	4	3,356	0.12%
2021/11/11	20	98.00	0	0.00	97.50	20	3,316	0.60%
2021/11/09	0	0.00	5	97.70	97.90	-5	3,389	-0.15%
2021/11/04	0	0.00	1	97.90	97.20	-1	3,373	-0.03%
2021/11/02	8	96.40	0	0.00	96.20	8	3,382	0.24%
2021/10/29	2	97.45	17	99.16	97.40	-15	3,410	-0.44%
2021/10/28	0	0.00	2	100.00	100.00	-2	3,408	-0.06%
2021/10/27	18	98.21	0	0.00	98.70	18	3,358	0.54%
2021/10/22	2	95.00	0	0.00	94.50	2	3,523	0.06%
2021/10/20	0	0.00	2	95.50	95.10	-2	3,461	-0.06%
2021/10/19	2	96.30	0	0.00	96.60	2	3,420	0.06%
2021/10/04	3	100.67	4	101.00	100.50	-1	3,410	-0.03%
2021/10/01	1	103.50	1	101.50	101.50	0	3,436	0.00%
2021/09/30	2	104.00	3	104.33	104.50	-1	3,418	-0.03%
2021/09/29	19	103.76	7	104.00	103.00	12	3,392	0.35%
2021/09/28	1	105.50	1	106.00	106.50	0	3,295	0.00%
2021/09/27	2	106.25	3	106.50	106.50	-1	3,297	-0.03%
2021/09/24	1	106.00	0	0.00	106.00	1	3,262	0.03%
2021/09/23	2	106.00	3	106.50	106.00	-1	3,207	-0.03%
2021/09/17	2	107.75	1	108.00	108.00	1	3,120	0.03%
2021/09/16	1	107.00	1	107.50	107.50	0	3,101	0.00%
2021/09/14	0	0.00	1	110.50	111.50	-1	3,032	-0.03%
2021/09/13	6	110.33	0	0.00	109.50	6	3,019	0.20%
2021/09/10	1	110.00	6	111.75	112.00	-5	3,018	-0.17%
2021/09/08	2	108.50	2	109.00	108.00	0	3,014	0.00%
2021/09/07	1	109.00	1	109.50	110.00	0	3,012	0.00%
2021/09/06	1	111.50	1	112.00	110.00	0	3,033	0.00%
2021/09/03	0	0.00	1	112.00	112.50	-1	3,052	-0.03%
2021/09/02	1	111.00	1	112.00	111.00	0	3,050	0.00%
2021/09/01	1	112.00	0	0.00	112.00	1	3,053	0.03%
2021/08/31	0	0.00	1	111.50	112.50	-1	3,075	-0.03%
2021/08/26	1	106.00	2	106.50	107.50	-1	3,079	-0.03%
2021/08/25	2	108.00	1	108.50	108.00	1	3,080	0.03%
2021/08/23	0	0.00	1	106.00	107.50	-1	3,079	-0.03%
2021/08/20	3	105.50	2	106.00	104.00	1	3,118	0.03%
2021/08/19	2	106.50	7	105.93	106.00	-5	3,210	-0.16%
2021/08/18	1	106.50	1	107.00	108.50	0	3,199	0.00%
2021/08/17	1	106.50	2	108.00	107.50	-1	3,212	-0.03%
2021/08/16	4	106.50	3	107.00	107.00	1	3,179	0.03%
2021/08/13	4	108.00	4	108.75	109.00	0	3,158	0.00%
2021/08/12	1	109.50	1	110.00	109.50	0	3,127	0.00%
2021/08/11	1	112.50	3	111.67	112.00	-2	3,136	-0.06%
2021/08/10	1	112.50	1	113.00	113.50	0	3,147	0.00%
2021/08/06	1	113.50	1	112.50	113.00	0	3,216	0.00%
2021/08/05	0	0.00	2	115.25	115.00	-2	3,256	-0.06%
2021/08/03	2	113.00	2	113.50	114.50	0	3,313	0.00%
2021/07/30	2	107.75	0	0.00	110.50	2	3,233	0.06%
2021/07/28	1	114.50	1	110.50	112.50	0	3,099	0.00%
2021/07/26	0	0.00	15	111.50	112.00	-15	3,123	-0.48%
2021/07/22	0	0.00	3	111.50	112.00	-3	3,241	-0.09%
2021/07/21	1	109.50	1	110.50	111.00	0	3,311	0.00%
2021/07/20	1	110.00	1	111.00	110.00	0	3,375	0.00%
2021/07/19	3	110.50	3	111.00	111.00	0	3,383	0.00%
2021/07/14	7	111.71	2	111.75	111.50	5	3,445	0.15%
2021/07/13	1	112.00	0	0.00	112.00	1	3,424	0.03%
2021/07/02	1	106.50	1	107.00	107.50	0	3,552	0.00%
2021/06/30	0	0.00	1	107.00	107.50	-1	3,944	-0.03%
2021/06/29	3	106.50	2	107.00	106.50	1	4,004	0.02%
2021/06/28	0	0.00	1	107.00	107.50	-1	4,062	-0.02%
2021/06/25	2	107.50	1	108.00	106.50	1	4,115	0.02%
2021/06/24	0	0.00	2	109.00	108.50	-2	4,120	-0.05%
2021/06/23	0	0.00	3	108.00	108.50	-3	4,127	-0.07%
2021/06/22	1	105.50	1	107.00	106.00	0	4,124	0.00%
2021/06/21	1	106.50	0	0.00	105.50	1	4,124	0.02%
2021/06/18	0	0.00	1	107.50	108.00	-1	4,148	-0.02%
2021/06/17	2	106.00	2	106.25	107.00	0	4,133	0.00%
2021/06/16	2	106.50	3	107.17	106.50	-1	4,191	-0.02%
2021/06/15	3	107.00	2	107.50	107.00	1	4,225	0.02%
2021/06/10	2	104.00	1	104.50	105.50	1	4,222	0.02%
2021/06/09	2	103.75	1	103.50	103.50	1	4,231	0.02%
2021/06/07	1	103.50	1	103.00	104.50	0	4,258	0.00%
2021/06/04	1	104.50	1	105.00	105.00	0	4,248	0.00%
2021/06/03	1	105.50	1	106.00	106.50	0	4,265	0.00%
2021/06/02	1	106.00	2	106.25	107.00	-1	4,248	-0.02%
2021/05/27	2	103.50	1	104.00	105.00	1	4,315	0.02%
2021/05/25	0	0.00	3	102.50	103.00	-3	4,333	-0.07%
2021/05/24	3	100.83	2	101.50	100.00	1	4,340	0.02%
2021/05/21	1	101.00	1	101.50	102.00	0	4,349	0.00%
2021/05/13	1	95.80	0	0.00	97.10	1	4,421	0.02%
2021/05/12	0	0.00	10	98.03	95.40	-10	4,377	-0.23%
2021/05/11	4	101.25	4	101.50	100.50	0	4,344	0.00%
2021/05/05	0.8	103.00	0	0.00	102.50	0.8	4,631	0.02%
2021/05/04	7	103.21	0	0.00	103.50	7	4,695	0.15%
2021/04/29	1	111.50	3.3	112.21	111.50	-2.3	4,923	-0.05%
2021/04/28	22	113.18	20	113.50	113.50	2	4,926	0.04%
2021/04/26	0	0.00	0.1	114.50	116.00	-0.1	5,175	0.00%
2021/04/21	4	111.00	0	0.00	112.00	4	5,529	0.07%
2021/04/20	0	0.00	1.2	111.50	111.50	-1.2	5,565	-0.02%
2021/04/16	0	0.00	1	110.50	111.00	-1	5,728	-0.02%
2021/04/15	2	108.50	2	109.00	109.00	0	5,755	0.00%
2021/04/13	0	0.00	2	111.75	109.50	-2	5,814	-0.03%
2021/04/12	2	111.50	1	111.50	112.00	1	5,816	0.02%
2021/04/09	1	110.50	1	111.00	111.50	0	5,818	0.00%
2021/04/08	14	111.79	12	111.92	112.00	2	5,785	0.03%
2021/04/07	21	111.19	20	113.00	113.00	1	5,794	0.02%
2021/04/06	1	112.00	5	109.51	112.00	-4	5,665	-0.07%
2021/04/01	1	105.50	0	0.00	105.50	1	5,442	0.02%
2021/03/31	0	0.00	2	105.00	105.50	-2	5,387	-0.04%
2021/03/29	1	102.50	2	103.00	103.00	-1	5,285	-0.02%
2021/03/24	1	103.00	1	102.50	102.50	0	5,388	0.00%
2021/03/15	1	100.50	2	101.00	101.50	-1	5,566	-0.02%
2021/03/12	2	100.75	1	101.50	100.50	1	5,657	0.02%
2021/03/11	0	0.00	1	101.00	101.50	-1	5,783	-0.02%
2021/03/10	0	0.00	1	100.50	100.00	-1	5,995	-0.02%
2021/03/05	3	99.67	1	99.20	99.30	2	6,766	0.03%
2021/03/02	0	0.00	1	102.00	101.50	-1	6,977	-0.01%
2021/02/26	3.1	101.02	2	101.00	100.00	1.1	7,032	0.02%
2021/02/24	2	102.75	0	0.00	103.50	2	7,056	0.03%
2021/02/23	1	101.00	2	102.00	102.50	-1	7,042	-0.01%
2021/02/22	2	101.75	2	102.75	101.50	0	7,062	0.00%
2021/02/18	0	0.00	1	101.50	102.50	-1	7,014	-0.01%
2021/02/17	0	0.00	2	101.50	101.50	-2	7,042	-0.03%
2021/02/04	1	98.60	0	0.00	99.20	1	6,997	0.01%
2021/02/03	0	0.00	2	99.90	99.60	-2	7,085	-0.03%
2021/02/01	0	0.00	8	98.50	98.30	-8	7,117	-0.11%
2021/01/29	1	99.50	0	0.00	97.40	1	7,086	0.01%
2021/01/28	1	100.00	0	0.00	99.90	1	6,993	0.01%
2021/01/27	2	102.00	2	103.00	101.50	0	6,936	0.00%
2021/01/26	1	101.50	3	101.33	100.50	-2	6,753	-0.03%
2021/01/25	1	105.00	0	0.00	103.50	1	6,650	0.02%
2021/01/22	0	0.00	104	100.07	103.50	-104	6,481	-1.60%	大賣/鉅額交易
2021/01/21	2	100.50	2	100.50	100.00	0	6,359	0.00%
2021/01/20	2	101.00	5	101.50	100.00	-3	6,338	-0.05%
2021/01/19	116	102.90	1	102.00	101.50	115	6,252	1.84%	大買/鉅額交易
2021/01/18	0	0.00	1	99.60	102.00	-1	6,134	-0.02%
2021/01/15	0	0.00	2	95.90	96.50	-2	6,125	-0.03%
2021/01/14	0	0.00	3	98.37	98.80	-3	6,115	-0.05%
2021/01/13	0	0.00	30	97.80	98.30	-30	6,228	-0.48%
2021/01/12	2	98.30	23	98.12	97.80	-21	6,335	-0.33%
2021/01/07	50	95.70	2	95.15	96.00	48	6,137	0.78%
2021/01/06	1	94.30	1	95.40	94.40	0	6,175	0.00%
2021/01/04	1	94.50	0	0.00	94.60	1	6,208	0.02%
2020/12/30	3	93.60	0	0.00	94.00	3	6,170	0.05%
2020/12/29	1	95.00	0	0.00	94.80	1	6,112	0.02%
2020/12/23	2	94.05	1	94.40	94.00	1	6,133	0.02%
2020/12/22	0	0.00	2	93.90	93.90	-2	6,165	-0.03%
2020/12/21	1	93.10	0	0.00	94.20	1	6,192	0.02%
2020/12/18	3	96.37	1	96.10	95.90	2	6,184	0.03%
2020/12/17	0	0.00	1	97.20	96.90	-1	6,174	-0.02%
2020/12/16	2	95.90	0	0.00	96.00	2	6,156	0.03%
2020/12/15	0	0.00	1	95.30	96.10	-1	6,219	-0.02%
2020/12/11	0	0.00	3	95.57	96.10	-3	6,247	-0.05%
2020/12/09	1	100.00	3	99.67	100.50	-2	6,200	-0.03%
2020/12/08	2	98.70	3	100.00	98.80	-1	6,154	-0.02%
2020/12/07	1	102.00	0	0.00	100.50	1	6,073	0.02%
2020/12/04	5	100.50	28	100.02	101.00	-23	5,965	-0.39%
2020/12/03	0	0.00	1	98.90	99.20	-1	5,747	-0.02%
2020/12/02	25	96.98	18	95.39	99.40	7	5,529	0.13%
2020/12/01	2	93.00	1	92.90	93.00	1	5,154	0.02%
2020/11/27	10	90.50	0	0.00	91.00	10	4,913	0.20%
2020/11/25	3	89.93	21	92.20	90.00	-18	5,031	-0.36%
2020/11/24	2	91.80	0	0.00	91.20	2	4,990	0.04%
2020/11/23	2	91.40	0	0.00	91.10	2	4,959	0.04%
2020/11/20	6	90.47	0	0.00	90.40	6	4,909	0.12%
2020/11/19	1	90.20	0	0.00	89.50	1	4,905	0.02%
2020/11/16	0	0.00	1	92.10	91.70	-1	4,978	-0.02%
2020/11/13	0	0.00	1	89.80	89.80	-1	4,991	-0.02%
2020/11/11	20	89.85	0	0.00	90.70	20	5,019	0.40%
2020/11/10	0	0.00	1	88.60	88.80	-1	4,966	-0.02%
2020/11/09	1	87.00	0	0.00	87.00	1	4,910	0.02%
2020/11/06	0	0.00	1	85.70	86.00	-1	4,974	-0.02%
2020/11/04	1	85.90	1	85.90	85.60	0	5,170	0.00%
2020/11/02	0	0.00	1	84.00	83.70	-1	5,293	-0.02%
2020/10/30	0	0.00	1	85.00	84.40	-1	5,342	-0.02%
2020/10/28	1	86.40	0	0.00	85.40	1	5,334	0.02%
2020/10/27	0	0.00	27	87.00	87.00	-27	5,367	-0.50%
2020/10/26	18	87.35	15	86.10	86.10	3	5,473	0.05%
2020/10/23	2	87.40	27	87.03	88.00	-25	5,426	-0.46%
2020/10/22	5	81.70	14	82.00	82.50	-9	5,286	-0.17%
2020/10/21	22	83.49	4	83.60	83.00	18	5,271	0.34%
2020/10/20	22	86.08	1	85.50	85.60	21	5,233	0.40%
2020/10/19	0	0.00	2.5	88.38	88.60	-2.5	5,221	-0.05%
2020/10/14	4	88.00	0	0.00	89.40	4	5,583	0.07%
2020/10/13	2	88.00	0	0.00	88.80	2	5,560	0.04%
2020/09/24	1	85.00	0	0.00	85.00	1	6,057	0.02%
2020/09/18	1	89.20	0	0.00	89.50	1	6,305	0.02%
2020/09/08	11	88.27	10	88.20	88.10	1	6,160	0.02%
2020/09/04	1	86.20	0	0.00	86.60	1	6,187	0.02%
2020/08/31	1	87.30	0	0.00	86.40	1	6,117	0.02%
2020/08/27	0	0.00	11	89.50	88.70	-11	6,065	-0.18%
2020/08/26	1	89.30	1	90.10	89.70	0	6,100	0.00%
2020/08/25	11	89.00	0	0.00	88.80	11	6,097	0.18%
2020/08/24	1	88.50	11	87.59	88.50	-10	6,200	-0.16%
2020/08/21	11	88.12	0	0.00	87.00	11	6,231	0.18%
2020/08/20	0	0.00	1	84.30	85.20	-1	6,166	-0.02%
2020/08/19	1	89.20	1	90.30	89.10	0	6,098	0.00%
2020/08/18	1	92.10	0	0.00	92.00	1	6,036	0.02%
2020/08/17	3	93.13	1	93.60	92.70	2	6,051	0.03%
2020/08/13	0	0.00	1	92.50	91.20	-1	6,044	-0.02%
2020/08/12	2	91.80	0	0.00	91.80	2	6,072	0.03%
2020/08/11	1	92.50	7	93.06	93.20	-6	6,089	-0.10%
2020/08/10	1	95.80	1	94.20	94.10	0	6,044	0.00%
2020/08/07	3	97.40	0	0.00	96.70	3	6,012	0.05%
2020/08/06	1	96.20	0	0.00	96.60	1	5,967	0.02%
2020/08/05	1	97.10	0	0.00	97.10	1	5,934	0.02%
2020/08/04	0	0.00	20	97.05	97.00	-20	5,969	-0.34%
2020/07/31	18	99.00	1	98.20	98.20	17	6,090	0.28%
2020/07/30	45	98.67	0	0.00	98.60	45	6,128	0.73%
2020/07/29	5	103.00	0	0.00	103.50	5	6,065	0.08%
2020/07/28	3	105.67	0	0.00	103.00	3	6,045	0.05%
2020/07/27	0	0.00	1	103.00	103.00	-1	5,973	-0.02%
2020/07/24	2	105.00	2	105.00	104.50	0	5,946	0.00%
2020/07/23	3	106.17	1	106.50	107.00	2	5,906	0.03%
2020/07/22	10	106.60	6	107.00	106.00	4	5,851	0.07%
2020/07/17	3	111.00	3	110.50	110.50	0	5,863	0.00%
2020/07/15	3	110.00	546	110.83	110.50	-543	6,059	-8.96%	大賣/鉅額交易
2020/07/14	0	0.00	1	114.00	113.00	-1	6,015	-0.02%
2020/07/09	1	113.00	0	0.00	112.00	1	6,048	0.02%
2020/07/08	1	110.00	0	0.00	110.50	1	5,995	0.02%
2020/07/07	5	113.40	2	116.50	112.00	3	5,946	0.05%
2020/07/06	2	116.00	0.1	115.50	116.00	2	5,835	0.03%
2020/07/03	2	114.25	6	114.75	115.50	-4	5,843	-0.07%
2020/07/02	8	111.06	6	110.25	113.50	2	5,850	0.03%
2020/07/01	3	109.67	1	109.00	109.50	2	5,805	0.03%
2020/06/30	8	104.63	9	104.22	107.00	-1	5,786	-0.02%
2020/06/29	2	101.00	1	101.00	100.50	1	5,734	0.02%
2020/06/24	7	102.29	7	102.79	103.00	0	5,715	0.00%
2020/06/23	1	102.00	1	102.50	104.00	0	5,765	0.00%
2020/06/19	3	102.00	2	102.50	101.50	1	5,852	0.02%
2020/06/16	2	101.50	2	102.00	101.50	0	6,075	0.00%
2020/06/15	1	99.30	0	0.00	98.60	1	6,236	0.02%
2020/06/12	2	97.70	0	0.00	99.20	2	6,328	0.03%
2020/06/11	0	0.00	2	101.00	99.40	-2	6,411	-0.03%
2020/06/10	0	0.00	1	102.50	102.50	-1	6,425	-0.02%
2020/06/08	2	105.00	53	105.02	104.50	-51	6,554	-0.78%
2020/06/05	3	101.50	5	101.70	101.00	-2	6,493	-0.03%
2020/06/04	3	101.17	2	101.50	102.00	1	6,523	0.02%
2020/06/03	5	100.90	111	101.10	102.50	-106	6,521	-1.63%	大賣/鉅額交易
2020/05/29	3	97.10	1	97.10	97.00	2	6,421	0.03%
2020/05/28	2	100.25	0	0.00	98.10	2	6,313	0.03%
2020/05/27	0	0.00	142	98.12	99.00	-142	6,318	-2.25%	大賣/鉅額交易
2020/05/25	3	98.07	100	95.93	98.60	-97	6,390	-1.52%
2020/05/22	0	0.00	161	97.91	97.00	-161	6,446	-2.50%	大賣/鉅額交易
2020/05/21	1	98.80	1	98.90	98.70	0	6,432	0.00%
2020/05/20	0	0.00	1	100.00	98.80	-1	6,377	-0.02%
2020/05/19	3	99.40	2	99.85	99.20	1	6,393	0.02%
2020/05/18	7	100.13	6	100.78	98.60	1	6,384	0.02%
2020/05/15	2	103.00	3	104.50	102.50	-1	6,329	-0.02%
2020/05/14	11	105.77	9	106.50	104.00	2	6,287	0.03%
2020/05/13	2	106.50	2	106.50	107.50	0	6,306	0.00%
2020/05/12	0	0.00	16	104.00	104.00	-16	6,333	-0.25%
2020/05/11	1	103.50	1	105.00	103.50	0	6,454	0.00%
2020/05/08	1	104.00	2	102.75	106.00	-1	6,398	-0.02%
2020/05/07	3	101.00	12	102.38	101.00	-9	6,303	-0.14%
2020/05/06	10	102.50	7	103.14	103.00	3	6,247	0.05%
2020/05/04	1	95.00	1	95.90	99.50	0	6,184	0.00%
2020/04/30	0	0.00	3	102.00	101.00	-3	6,127	-0.05%
2020/04/29	0	0.00	12	97.59	98.30	-12	6,098	-0.20%
2020/04/28	8	97.25	7	97.53	97.20	1	6,130	0.02%
2020/04/27	12	100.43	3	100.20	99.60	9	6,157	0.15%
2020/04/24	5	101.08	3	100.83	98.70	2	6,119	0.03%
2020/04/23	1	100.00	162	99.91	99.80	-161	6,069	-2.65%	大賣/鉅額交易
2020/04/22	7	96.39	1	97.20	95.90	6	6,037	0.10%
2020/04/21	25	101.92	16	103.38	97.50	9	6,408	0.14%
2020/04/20	1	98.20	1	99.50	100.00	0	6,196	0.00%
2020/04/17	5	97.00	0	0.00	97.00	5	6,150	0.08%
2020/04/16	2	93.75	0	0.00	94.20	2	6,108	0.03%
2020/04/14	0	0.00	1	91.80	92.20	-1	6,131	-0.02%
2020/04/10	1	91.80	0	0.00	91.40	1	6,141	0.02%
2020/04/09	1	91.30	0	0.00	92.50	1	6,107	0.02%
2020/04/08	113	92.47	0	0.00	91.50	113	6,086	1.86%	大買/鉅額交易
2020/04/07	3	92.80	0	0.00	90.40	3	6,052	0.05%
2020/03/27	1	88.30	1	88.90	83.60	0	5,741	0.00%
2020/03/26	1	80.60	7	83.03	83.20	-6	5,706	-0.11%
2020/03/25	0	0.00	151	78.16	80.40	-151	5,729	-2.64%	大賣/鉅額交易
2020/03/24	0	75.20	0	0.00	75.20	0	5,627	0.00%
2020/03/23	151	71.61	1	69.50	71.00	150	5,566	2.69%	大買/鉅額交易
2020/03/20	3	72.03	3	71.07	70.60	0	5,584	0.00%
2020/03/19	19	72.73	2	70.00	68.90	17	5,514	0.31%
2020/03/18	1	78.00	1	77.00	76.00	0	5,436	0.00%
2020/03/17	16	79.87	3	81.67	79.70	13	5,418	0.24%
2020/03/16	22	86.58	0	0.00	85.80	22	5,367	0.41%
2020/03/13	2	84.30	6	84.58	88.70	-4	5,349	-0.07%
2020/03/12	0	0.00	1	90.40	91.20	-1	5,259	-0.02%
2020/03/11	5	101.00	5	100.92	97.40	0	5,185	0.00%
2020/03/10	1	98.60	1.5	97.88	98.30	-0.5	5,161	-0.01%
2020/03/09	7	98.74	0	0.00	98.60	7	5,110	0.14%
2020/03/06	10	104.00	0	0.00	103.50	10	5,083	0.20%
2020/03/05	0	0.00	1	105.00	105.00	-1	5,095	-0.02%
2020/03/02	1	102.50	3	102.33	101.50	-2	5,009	-0.04%
2020/02/27	0	0.00	1	102.50	102.00	-1	4,983	-0.02%
2020/02/26	1	105.00	1	105.50	105.50	0	4,938	0.00%
2020/02/25	1	111.00	108	110.91	109.00	-107	4,994	-2.14%	大賣/鉅額交易
2020/02/20	0	0.00	10	116.50	114.00	-10	4,981	-0.20%
2020/02/19	11	113.05	2	113.75	114.00	9	4,941	0.18%
2020/02/18	14	112.43	264	112.57	113.00	-250	4,941	-5.06%	大賣/鉅額交易
2020/02/17	6	114.75	3	114.83	115.00	3	4,913	0.06%
2020/02/14	12	114.54	12	114.92	116.50	0	4,896	0.00%
2020/02/13	1	115.00	3	114.17	113.50	-2	4,831	-0.04%
2020/02/12	2	115.00	3	113.50	114.50	-1	4,778	-0.02%
2020/02/11	4	109.25	14	109.54	109.50	-10	4,630	-0.22%
2020/02/10	0	0.00	9	108.72	108.50	-9	4,600	-0.20%
2020/02/07	9	111.00	8	110.69	110.50	1	4,640	0.02%
2020/02/06	22	111.39	10	109.95	110.50	12	4,709	0.25%
2020/02/04	3	105.50	0	0.00	108.50	3	4,676	0.06%
2020/02/03	0	0.00	1	108.50	107.00	-1	4,674	-0.02%
2020/01/31	1	107.00	1	107.00	108.00	0	4,702	0.00%
2020/01/30	8	108.75	11	109.23	109.00	-3	4,649	-0.06%
2020/01/20	9	111.94	8	112.25	111.50	1	4,565	0.02%
2020/01/17	8	111.31	158	111.39	110.50	-150	4,609	-3.25%	大賣/鉅額交易
2020/01/15	4	109.75	30	112.63	114.50	-26	4,861	-0.53%
2020/01/14	0	0.00	4	103.88	104.50	-4	4,343	-0.09%
2020/01/13	1	101.00	0	0.00	101.50	1	4,270	0.02%
2020/01/10	2	99.90	0	0.00	99.70	2	4,283	0.05%
2020/01/09	0	0.00	1	102.00	102.50	-1	4,261	-0.02%
2020/01/08	0	0.00	3	95.50	96.90	-3	4,164	-0.07%
2020/01/07	3	96.00	0	0.00	96.10	3	4,158	0.07%
2020/01/06	1	96.70	0	0.00	97.20	1	4,153	0.02%
2019/12/30	2	101.50	0	0.00	100.50	2	4,288	0.05%
2019/12/25	1	102.50	0	0.00	102.00	1	4,416	0.02%
2019/12/24	2	101.00	2	101.00	102.00	0	4,456	0.00%
2019/12/23	1	102.00	0	0.00	100.50	1	4,427	0.02%
2019/12/20	13	102.85	13	103.08	101.50	0	4,387	0.00%
2019/12/18	3	104.50	6	104.83	105.00	-3	4,336	-0.07%
2019/12/17	7	103.93	2	104.50	105.00	5	4,337	0.12%
2019/12/16	1	105.50	29	104.83	105.00	-28	4,305	-0.65%
2019/12/13	6	101.67	0	0.00	100.50	6	4,288	0.14%
2019/12/12	1	99.70	4.3	99.93	99.80	-3.3	4,202	-0.08%
2019/12/10	0	0.00	1	97.10	96.50	-1	4,109	-0.02%
2019/12/05	0	0.00	3	96.20	96.30	-3	4,234	-0.07%
2019/11/25	1	97.40	1	96.70	96.70	0	4,382	0.00%
2019/11/22	5	98.64	11	99.37	97.50	-6	4,401	-0.14%
2019/11/21	4	97.20	5	97.00	97.20	-1	4,273	-0.02%
2019/11/20	1	96.10	1	97.00	97.00	0	4,230	0.00%
2019/11/19	5	96.96	1	95.70	95.70	4	4,202	0.10%
2019/11/15	4	96.53	11	96.71	96.00	-7	4,205	-0.17%
2019/11/14	0	0.00	3	94.63	94.70	-3	4,156	-0.07%
2019/11/13	5	94.72	4	94.40	94.40	1	4,144	0.02%
2019/11/11	3	95.57	0	0.00	94.70	3	4,126	0.07%
2019/11/06	8	95.70	6	94.90	94.70	2	4,092	0.05%
2019/11/05	11	96.48	7	97.64	97.40	4	4,063	0.10%
2019/11/04	0	0.00	2	97.70	97.50	-2	3,995	-0.05%
2019/11/01	10	95.05	8	94.70	95.00	2	3,946	0.05%
2019/10/31	2	96.00	0	0.00	96.00	2	3,977	0.05%
2019/10/30	2	95.70	1	96.00	95.00	1	4,033	0.02%
2019/10/28	0	0.00	2	95.50	94.50	-2	4,030	-0.05%
2019/10/25	5	95.88	0	0.00	95.80	5	4,048	0.12%
2019/10/24	12	97.00	12	95.00	95.40	0	3,989	0.00%
2019/10/23	1	95.50	2	95.85	95.50	-1	3,932	-0.03%
2019/10/16	1	88.10	4	87.55	88.00	-3	3,806	-0.08%
2019/10/15	2	88.45	0	0.00	88.50	2	3,768	0.05%
2019/10/14	0.5	88.20	300	88.23	88.50	-299.5	3,796	-7.89%	大賣/鉅額交易
2019/10/08	2.5	88.04	3	88.07	88.00	-0.5	3,698	-0.01%
2019/10/07	0.5	87.30	0	0.00	87.50	0.5	3,680	0.01%
2019/10/04	2.5	86.12	0	0.00	86.00	2.5	3,702	0.07%
2019/09/18	0	0.00	2	86.30	84.70	-2	3,311	-0.06%
2019/09/11	0	0.00	4	84.50	84.20	-4	3,186	-0.13%
2019/09/10	1	84.40	2	84.10	84.20	-1	3,131	-0.03%
2019/09/06	0	0.00	2	81.20	81.50	-2	2,953	-0.07%
2019/09/02	0	0.00	2	75.90	76.30	-2	2,690	-0.07%
2019/08/30	2	74.60	0	0.00	75.10	2	2,691	0.07%
2019/08/21	0	0.00	10	74.70	74.00	-10	2,667	-0.37%
2019/08/16	1	72.30	1	72.40	72.00	0	2,679	0.00%
2019/08/15	3	71.93	0	0.00	71.90	3	2,666	0.11%
2019/08/14	10	73.75	0	0.00	73.30	10	2,670	0.37%
2019/08/13	0	0.00	1	73.50	73.40	-1	2,658	-0.04%
2019/08/08	0	0.00	1	74.60	74.40	-1	2,679	-0.04%
2019/08/07	1	74.50	0	0.00	74.40	1	2,670	0.04%
2019/08/02	3	77.60	0	0.00	77.50	3	2,639	0.11%
2019/08/01	1	79.50	0	0.00	79.60	1	2,602	0.04%
2019/07/31	0.5	85.60	0	0.00	85.60	0.5	2,519	0.02%
2019/07/30	1	84.60	0	0.00	84.70	1	2,446	0.04%
2019/07/29	0.9	86.00	0	0.00	85.80	0.9	2,432	0.04%
2019/07/26	2	86.35	2	86.20	86.10	0	2,381	0.00%
2019/07/25	1	86.70	0	0.00	87.00	1	2,353	0.04%
2019/07/24	3	86.00	4	85.75	87.20	-1	2,289	-0.04%
2019/07/18	1	79.20	0	0.00	78.90	1	2,250	0.04%
2019/07/16	1	79.30	0	0.00	80.50	1	2,311	0.04%
2019/07/11	1	78.60	0	0.00	78.60	1	2,341	0.04%
2019/06/06	2	74.20	2	75.40	74.10	0	3,022	0.00%
2019/06/05	2	74.90	0	0.00	74.70	2	3,018	0.07%
2019/05/29	2	72.00	0	0.00	71.80	2	3,064	0.07%
2019/05/27	0.1	72.90	0	0.00	72.60	0.1	3,106	0.00%
2019/05/21	0	0.00	1	74.80	74.60	-1	3,206	-0.03%
2019/05/14	0	0.00	1	73.20	73.90	-1	3,393	-0.03%
2019/05/13	0	0.00	4	74.73	74.40	-4	3,433	-0.12%
2019/05/09	0	0.00	2	76.90	76.50	-2	3,539	-0.06%
2019/04/30	0	0.00	15	75.70	77.00	-15	3,525	-0.43%
2019/04/29	0	0.00	10	75.70	76.00	-10	3,505	-0.29%
2019/04/26	15	76.00	0	0.00	76.00	15	3,504	0.43%
2019/04/25	0	0.00	32	75.60	75.60	-32	3,494	-0.92%
2019/04/24	321	74.27	0	0.00	74.20	321	3,478	9.23%	大買/鉅額交易
2019/04/22	10	75.00	10	75.62	75.40	0	3,393	0.00%
2019/04/18	20	74.35	0	0.00	74.40	20	3,377	0.59%
2019/04/17	0	0.00	10	75.80	75.80	-10	3,350	-0.30%
2019/04/16	1	75.30	17	75.19	75.40	-16	3,338	-0.48%
2019/04/15	1	73.60	0	0.00	74.10	1	3,340	0.03%
2019/04/12	20	74.10	1	74.20	73.90	19	3,339	0.57%
2019/04/11	1	73.60	0	0.00	74.00	1	3,281	0.03%
2019/04/10	201	74.58	1	75.10	75.00	200	3,213	6.22%	大買/鉅額交易
2019/04/09	0	0.00	0.1	76.40	76.40	-0.1	3,145	0.00%
2019/04/08	0	0.00	14	76.60	76.60	-14	3,144	-0.45%
2019/04/03	0	0.00	50	76.00	76.00	-50	3,104	-1.61%
2019/04/02	3	75.97	3	76.50	75.20	0	3,071	0.00%
2019/04/01	2	74.85	105	75.40	75.10	-103	3,013	-3.42%	大賣/鉅額交易
2019/03/29	0	0.00	2	72.70	72.80	-2	2,882	-0.07%
2019/03/28	0	0.00	1	71.90	71.80	-1	2,862	-0.03%
2019/03/26	2	72.30	0	0.00	72.10	2	2,828	0.07%
2019/03/22	0	0.00	3	72.87	73.10	-3	2,854	-0.11%
2019/03/21	0	0.00	1	72.40	72.30	-1	2,892	-0.03%
2019/03/20	2	71.70	0	0.00	71.80	2	2,887	0.07%
2019/03/15	0	0.00	2	71.85	71.60	-2	2,829	-0.07%
2019/03/14	201	70.46	10	70.40	70.20	191	2,759	6.92%	大買/鉅額交易
2019/03/12	0	0.00	1	69.90	70.10	-1	2,762	-0.04%
2019/03/11	1	70.10	0	0.00	70.00	1	2,762	0.04%
2019/03/07	2	71.15	0	0.00	71.10	2	2,805	0.07%
2019/03/05	0	0.00	0.1	71.60	71.40	-0.1	2,849	0.00%
2019/02/27	11	71.61	0	0.00	71.60	11	2,855	0.39%
2019/02/26	0	0.00	10	72.90	72.90	-10	2,820	-0.35%
2019/02/25	0	0.00	1	72.40	72.70	-1	2,750	-0.04%
2019/02/19	0	0.00	50	70.70	71.10	-50	2,642	-1.89%
2019/02/18	14	70.41	0	0.00	70.00	14	2,609	0.54%
2019/02/15	0	0.00	10	70.20	70.00	-10	2,571	-0.39%
2019/02/14	10	69.56	0	0.00	69.50	10	2,543	0.39%
2019/02/13	0	0.00	6	68.10	68.60	-6	2,488	-0.24%
2019/02/12	6	67.50	1	68.00	67.90	5	2,451	0.20%
2019/02/11	4	67.60	1	67.90	67.70	3	2,410	0.13%
2019/01/30	1	70.60	0	0.00	70.70	1	2,314	0.04%
2019/01/25	0	0.00	1	70.20	70.20	-1	2,288	-0.04%
2019/01/17	25	68.29	0	0.00	68.90	25	2,523	0.99%
2019/01/15	0	0.00	1	67.40	68.10	-1	2,570	-0.04%
2019/01/11	0	0.00	1	67.70	67.70	-1	2,588	-0.04%
2019/01/10	100	66.27	2	66.00	66.50	98	2,596	3.77%
2019/01/09	2	66.05	0	0.00	66.40	2	2,590	0.08%
2019/01/08	3	64.93	0	0.00	64.60	3	2,596	0.12%
2019/01/02	0	66.10	0	0.00	66.20	0	2,787	0.00%
2018/12/25	0	0.00	3	65.90	66.30	-3	2,852	-0.11%
2018/12/22	1	65.20	2	65.60	65.60	-1	2,868	-0.03%
2018/12/21	4	65.65	0	0.00	65.90	4	2,889	0.14%
2018/12/19	50	65.47	0	0.00	65.40	50	2,858	1.75%
2018/12/14	5	67.20	0	0.00	67.70	5	2,822	0.18%
2018/12/10	99	70.00	0	0.00	70.10	99	2,682	3.69%
2018/12/03	0	0.00	106	74.30	75.30	-106	2,623	-4.04%	大賣/鉅額交易
2018/11/29	0	0.00	9	74.20	72.50	-9	2,547	-0.35%
2018/11/16	0	69.50	1	70.50	69.50	-1	2,522	-0.04%
2018/11/15	1	69.90	0	0.00	69.90	1	2,505	0.04%
2018/11/12	0	0.00	59	70.87	69.90	-59	2,476	-2.38%
2018/11/06	1	66.70	0	0.00	67.10	1	2,419	0.04%
2018/11/02	0	0.00	1	68.60	69.20	-1	2,373	-0.04%
2018/11/01	1	68.20	0	0.00	67.50	1	2,352	0.04%
2018/10/31	4	66.70	2	66.60	67.60	2	2,315	0.09%
2018/10/26	3	66.87	20	67.20	66.40	-17	2,139	-0.79%
2018/10/25	2	67.60	0	0.00	67.90	2	2,109	0.09%
2018/10/24	0	0.00	1	72.00	71.20	-1	2,052	-0.05%
2018/10/23	1	68.70	0	0.00	69.10	1	1,995	0.05%
2018/10/17	0	0.00	100	70.95	71.00	-100	2,227	-4.49%
2018/10/12	3	69.60	0	0.00	69.60	3	2,230	0.13%
2018/10/11	279	68.88	1	69.10	69.40	278	2,163	12.85%	大買/鉅額交易
2018/10/09	71	77.19	0	0.00	76.40	71	2,069	3.43%
2018/10/05	0	0.00	5	79.50	79.70	-5	2,019	-0.25%
2018/10/04	2	81.80	0	0.00	81.00	2	2,004	0.10%
2018/10/03	1	82.00	0	0.00	82.30	1	1,997	0.05%
2018/10/01	2	83.00	0	0.00	83.00	2	2,002	0.10%
2018/09/28	0	83.60	0	0.00	83.30	0	2,032	0.00%
2018/09/21	2	83.05	0	0.00	82.90	2	2,115	0.09%
2018/09/11	1	84.70	0	0.00	85.30	1	2,292	0.04%
2018/09/10	3	84.60	0	0.00	84.50	3	2,318	0.13%
2018/08/31	0	0.00	1	90.20	91.10	-1	2,326	-0.04%
2018/08/30	0	0.00	3	89.40	89.90	-3	2,282	-0.13%
2018/08/23	0	0.00	1	87.40	87.60	-1	2,379	-0.04%
2018/08/21	1	84.70	0	0.00	85.70	1	2,386	0.04%
2018/08/20	1	84.10	0	0.00	84.70	1	2,381	0.04%
2018/08/17	1	84.80	0	0.00	84.80	1	2,382	0.04%
2018/08/16	3	84.80	0	0.00	85.20	3	2,391	0.13%
2018/08/13	0.1	85.00	0	0.00	84.70	0.1	2,421	0.00%
2018/08/06	0.1	87.10	0	0.00	87.00	0.1	2,448	0.00%
2018/08/02	0	0.00	1	87.50	87.70	-1	2,491	-0.04%
2018/07/31	0	0.00	1	86.10	86.50	-1	2,507	-0.04%
2018/07/30	1	90.60	0	0.00	91.20	1	2,471	0.04%
2018/07/25	0	0.00	11	90.66	90.00	-11	2,377	-0.46%
2018/07/24	10	87.90	0	0.00	88.00	10	2,217	0.45%
2018/07/23	1	88.00	0	0.00	88.10	1	2,208	0.05%
2018/07/13	0	0.00	6	88.20	88.70	-6	2,388	-0.25%
2018/07/06	250	82.59	0	0.00	83.10	250	2,367	10.56%	大買/鉅額交易
2018/07/05	3	81.80	0	0.00	81.80	3	2,375	0.13%
2018/07/04	6	84.40	0	0.00	84.40	6	2,349	0.26%
2018/06/21	1	87.80	1	88.40	87.80	0	2,200	0.00%
2018/06/11	0.5	91.60	0	0.00	92.00	0.5	2,146	0.02%
2018/06/08	1	92.20	0	0.00	92.00	1	2,181	0.05%
2018/06/07	0.5	92.80	30	92.43	92.90	-29.5	2,225	-1.33%
2018/06/01	0	0.00	20	92.00	91.90	-20	2,114	-0.95%
2018/05/29	50	90.60	0	0.00	91.20	50	2,071	2.41%
2018/05/24	0	0.00	20	91.00	91.40	-20	2,163	-0.92%
2018/05/14	300	88.51	1	88.00	88.60	299	2,368	12.62%	大買/鉅額交易
2018/05/11	10	87.60	0	0.00	87.70	10	2,383	0.42%
2018/05/04	26	86.20	0	0.00	86.10	26	2,701	0.96%
2018/05/03	10	85.80	0	0.00	85.60	10	2,708	0.37%
2018/04/30	25	86.40	0	0.00	85.40	25	2,739	0.91%
2018/04/26	12	86.50	0	0.00	85.70	12	2,751	0.44%
2018/04/13	0	0.00	8	94.30	94.80	-8	2,821	-0.28%
2018/04/11	8	94.30	0	0.00	95.00	8	2,825	0.28%
2018/04/10	0	0.00	1	94.00	94.00	-1	2,798	-0.04%
2018/03/26	3	90.10	0	0.00	90.50	3	2,717	0.11%
2018/03/19	0	0.00	2	93.60	94.00	-2	2,737	-0.07%
2018/03/14	0	0.00	10	94.50	94.30	-10	2,718	-0.37%
2018/03/09	0	0.00	11	91.54	91.50	-11	2,663	-0.41%
2018/03/07	2	90.10	0	0.00	90.10	2	2,721	0.07%
2018/02/22	1	89.60	0	0.00	89.90	1	2,688	0.04%
2018/02/09	93	88.11	0	0.00	89.20	93	2,631	3.53%
2018/02/07	7	92.47	2	92.70	92.80	5	2,573	0.19%
2018/02/06	0	0.00	7	90.69	91.00	-7	2,556	-0.27%
2018/02/05	1	93.00	0	0.00	93.50	1	2,495	0.04%
2018/02/01	1	96.80	0	0.00	97.00	1	2,465	0.04%
2018/01/31	1	94.30	1	94.00	94.80	0	2,358	0.00%
2018/01/30	0	0.00	4	93.10	92.20	-4	2,223	-0.18%
2018/01/29	11	92.29	0	0.00	92.40	11	2,169	0.51%
2018/01/26	1	90.30	0	0.00	90.90	1	2,126	0.05%
2018/01/25	0	0.00	1	91.10	91.00	-1	2,114	-0.05%
2018/01/19	3	88.60	0	0.00	88.80	3	2,081	0.14%
2018/01/17	1	89.30	0	0.00	89.30	1	2,132	0.05%
2018/01/09	0	0.00	3	91.67	91.90	-3	2,075	-0.14%
2018/01/05	2	88.70	0	0.00	89.20	2	2,054	0.10%