力成 (6239)-第一金-忠孝券商分點個股進出

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
164.0
漲跌
▼7.5
漲幅
-4.37%
成交量
10,697張
產業
上市半導體類股
796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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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	2.1	164.71	0.1	166.50	164.00	2	8,390	0.02%
2024/05/09	1.2	174.00	0	175.00	171.50	1.2	8,299	0.01%
2024/05/08	0.1	172.50	0	0.00	172.50	0.1	8,396	0.00%
2024/05/07	0	170.50	1	170.00	173.00	-1	8,456	-0.01%
2024/05/06	0	0.00	1	170.00	168.50	-1	8,501	-0.01%
2024/05/03	27	171.82	3	172.17	170.00	24	8,585	0.28%
2024/05/02	25	170.30	0	0.00	170.50	25	8,750	0.29%
2024/04/22	11	169.91	0	0.00	169.00	11	9,202	0.12%
2024/04/18	11.1	178.73	0	0.00	179.50	11.1	9,201	0.12%
2024/04/17	15	180.50	15	183.50	182.00	0	9,370	0.00%
2024/04/16	3	179.03	0	0.00	180.00	3	9,365	0.03%
2024/04/15	0	0.00	1	193.50	186.50	-1	9,276	-0.01%
2024/04/12	0	0.00	1	185.00	185.50	-1	9,204	-0.01%
2024/04/11	1.1	181.23	1	184.50	183.50	0.1	9,259	0.00%
2024/04/10	0.1	185.00	0	0.00	185.00	0.1	9,362	0.00%
2024/04/09	0	0.00	2	186.00	185.50	-2	9,458	-0.02%
2024/04/01	1	194.00	0	0.00	193.00	1	9,469	0.01%
2024/03/29	5	198.20	13	203.31	200.50	-8	9,395	-0.09%
2024/03/28	16	192.88	27	199.04	201.00	-11	9,178	-0.12%
2024/03/27	0	185.13	0	0.00	188.00	0	8,973	0.00%
2024/03/26	10.1	191.69	12	186.08	186.50	-1.9	9,003	-0.02%
2024/03/25	0	0.00	1	191.50	188.50	-1	9,084	-0.01%
2024/03/22	2	194.75	18	195.25	195.00	-16	9,189	-0.17%
2024/03/21	4	199.25	11	199.09	197.50	-7	9,269	-0.08%
2024/03/20	6	204.25	32	203.51	195.50	-26	9,426	-0.28%
2024/03/19	4	198.25	13	199.08	196.00	-9	9,508	-0.09%
2024/03/18	5	191.00	15	193.83	197.50	-10	9,462	-0.11%
2024/03/15	3	189.83	10	190.00	190.00	-7	9,439	-0.07%
2024/03/14	2	184.50	5.3	182.88	185.00	-3.3	9,239	-0.04%
2024/03/13	5.1	186.70	37	183.35	187.50	-32	9,174	-0.35%
2024/03/12	6	174.50	14	174.79	175.00	-8	8,880	-0.09%
2024/03/08	11	174.00	46	175.73	171.50	-35	8,682	-0.40%
2024/03/07	23.7	167.70	33	169.89	171.00	-9.3	8,311	-0.11%
2024/03/06	37.1	168.77	1	168.50	172.00	36.1	8,120	0.44%
2024/03/05	1	169.00	11	168.73	170.00	-10	8,012	-0.12%
2024/03/04	13	166.85	37.5	165.09	166.00	-24.5	7,915	-0.31%
2024/03/01	1.1	156.68	11	156.77	156.00	-9.9	7,637	-0.13%
2024/02/29	6	158.58	18	156.89	156.00	-12	7,515	-0.16%
2024/02/27	0.1	150.50	0	0.00	150.00	0.1	7,346	0.00%
2024/02/26	2.7	154.78	20	158.00	150.00	-17.4	7,300	-0.24%
2024/02/23	5.5	150.15	6.6	149.71	149.50	-1.1	7,183	-0.02%
2024/02/22	0.2	145.50	0	0.00	146.50	0.2	7,095	0.00%
2024/02/21	1.2	146.19	0	0.00	146.50	1.2	7,058	0.02%
2024/02/20	1.2	145.85	0	0.00	145.00	1.2	7,032	0.02%
2024/02/19	1.5	146.78	0	0.00	146.00	1.5	6,987	0.02%
2024/02/16	5.1	150.47	0	0.00	150.50	5.1	6,966	0.07%
2024/02/15	0	0.00	4	152.00	151.00	-4	6,916	-0.06%
2024/02/05	1	146.50	4	148.49	147.50	-3	6,771	-0.04%
2024/02/02	6	144.83	10	146.40	146.50	-4	6,680	-0.06%
2024/02/01	5	144.50	0	0.00	145.50	5	6,612	0.08%
2024/01/31	4.3	142.77	3	144.33	145.50	1.3	6,577	0.02%
2024/01/30	7.3	148.16	4	148.63	148.50	3.3	6,436	0.05%
2024/01/29	5	148.00	4	147.63	149.50	1	6,361	0.02%
2024/01/26	9	145.89	8	147.63	145.00	1	6,257	0.02%
2024/01/25	10	146.65	20.1	145.20	145.50	-10.1	6,124	-0.16%
2024/01/24	3.3	142.54	0	0.00	141.00	3.3	5,883	0.06%
2024/01/23	19.1	143.84	12	142.42	143.50	7.1	5,776	0.12%
2024/01/22	0	0.00	0	133.50	135.00	0	5,503	0.00%
2024/01/17	2	132.00	4	132.50	132.00	-2	5,406	-0.04%
2024/01/16	5	129.50	2	131.00	132.00	3	5,292	0.06%
2024/01/15	3	128.17	2	129.00	128.50	1	5,186	0.02%
2024/01/12	2	127.00	2	129.00	127.00	0	5,109	0.00%
2024/01/11	6	128.83	0	0.00	129.00	6	5,045	0.12%
2024/01/10	1	131.00	0	0.00	132.00	1	4,886	0.02%
2024/01/05	1	134.00	0	0.00	133.00	1	4,770	0.02%
2024/01/02	0	0.00	20	138.38	136.50	-20	4,463	-0.45%
2023/12/29	14	142.43	0	0.00	141.00	14	4,359	0.32%
2023/12/28	6	143.67	0	0.00	142.00	6	4,346	0.14%
2023/12/27	1.3	145.00	0	0.00	143.50	1.3	4,316	0.03%
2023/12/26	1	146.50	11	147.86	148.00	-10	4,264	-0.23%
2023/12/21	0	0.00	1	143.50	144.50	-1	4,103	-0.02%
2023/12/20	1	144.50	0.2	144.99	145.00	0.8	4,004	0.02%
2023/12/19	1.1	147.64	2	145.50	147.50	-1	3,858	-0.02%
2023/12/18	1.1	145.46	5	147.00	148.50	-3.9	3,645	-0.11%
2023/12/15	0	0.00	1	151.50	152.50	-1	3,485	-0.03%
2023/12/14	0	144.50	1	145.96	148.50	-1	3,143	-0.03%
2023/12/13	3	131.84	3	134.00	135.00	0	2,855	0.00%
2023/12/12	4	124.50	5	126.90	131.00	-1	2,770	-0.04%
2023/12/11	1	121.50	2	121.75	123.00	-1	2,627	-0.04%
2023/12/08	1	123.50	0.1	117.00	121.50	0.9	2,630	0.04%
2023/12/06	0	0.00	1	116.50	117.50	-1	2,572	-0.04%
2023/12/05	1	116.50	15	117.00	117.00	-14	2,568	-0.55%
2023/12/04	1	116.00	1	114.50	115.50	0	2,568	0.00%
2023/11/29	2	110.00	2	111.25	112.00	0	2,580	0.00%
2023/11/15	0	0.00	1	109.50	109.00	-1	2,531	-0.04%
2023/11/07	0	0.00	2	107.50	108.00	-2	2,585	-0.08%
2023/11/03	0	0.00	3	108.00	108.00	-3	2,592	-0.12%
2023/11/01	0	0.00	1	107.00	106.00	-1	2,637	-0.04%
2023/10/31	2	105.00	0	0.00	105.00	2	2,717	0.07%
2023/10/27	0	0.00	2	105.50	105.00	-2	2,989	-0.07%
2023/10/26	0	0.00	5	105.90	106.50	-5	3,109	-0.16%
2023/10/25	1	107.00	8	107.19	106.00	-7	3,161	-0.22%
2023/10/23	1	107.50	1	106.50	106.50	0	3,365	0.00%
2023/10/20	0	0.00	2	108.00	107.00	-2	3,429	-0.06%
2023/10/18	0	0.00	5	108.20	109.00	-5	3,579	-0.14%
2023/10/13	0	0.00	4	106.63	107.00	-4	3,669	-0.11%
2023/10/12	1	103.00	0	0.00	104.50	1	3,646	0.03%
2023/10/06	0	0.00	1	102.00	102.00	-1	3,675	-0.03%
2023/10/02	0	0.00	1	103.00	104.00	-1	3,761	-0.03%
2023/09/22	1	102.50	0	0.00	102.50	1	3,810	0.03%
2023/09/20	0	0.00	1	105.50	104.50	-1	3,785	-0.03%
2023/09/18	0	0.00	1	105.50	105.00	-1	3,799	-0.03%
2023/09/15	0	0.00	530	105.38	105.50	-530	3,793	-13.97%	大賣/鉅額交易
2023/09/13	0	0.00	1	105.00	105.00	-1	3,757	-0.03%
2023/09/11	0	0.00	1	103.50	103.50	-1	3,818	-0.03%
2023/09/07	5	104.00	4	105.50	104.50	1	3,828	0.03%
2023/09/06	0	0.00	2	104.00	104.00	-2	3,793	-0.05%
2023/09/04	2	99.80	0	0.00	99.60	2	3,768	0.05%
2023/09/01	2	99.70	2	99.90	99.90	0	3,803	0.00%
2023/08/31	0.1	99.40	0	0.00	99.70	0.1	3,807	0.00%
2023/08/24	0.1	96.50	0	0.00	96.70	0.1	3,908	0.00%
2023/08/21	0	0.00	1	96.00	96.10	-1	4,007	-0.02%
2023/08/15	1	94.80	0	0.00	94.80	1	4,017	0.02%
2023/08/14	2	95.30	0	0.00	96.00	2	4,011	0.05%
2023/08/10	1	94.00	0	0.00	94.60	1	3,991	0.03%
2023/08/08	2	95.50	0	0.00	96.50	2	3,930	0.05%
2023/08/04	100.1	93.60	101	93.60	93.70	-0.9	3,862	-0.02%	大賣/
2023/08/02	202.1	95.40	200	95.40	95.40	2.1	3,769	0.06%	大買/大賣/
2023/08/01	204.3	97.14	201	97.10	97.10	3.3	3,678	0.09%	大買/大賣/
2023/07/31	501.3	110.50	928	110.51	110.50	-426.7	3,486	-12.24%	大買/大賣/鉅額交易
2023/07/28	1	111.00	51	112.00	111.50	-50	3,377	-1.48%
2023/07/27	1	111.50	87	111.70	111.50	-86	3,290	-2.61%
2023/07/26	0	0.00	50	110.00	110.00	-50	3,192	-1.57%
2023/07/25	3	110.00	40	111.75	110.00	-37	3,127	-1.18%
2023/07/24	0	0.00	20	111.00	111.00	-20	3,103	-0.64%
2023/07/21	0	0.00	30	111.67	111.50	-30	3,062	-0.98%
2023/07/20	0	0.00	10	111.00	110.50	-10	3,045	-0.33%
2023/07/18	0	0.00	11	110.09	112.00	-11	2,989	-0.37%
2023/07/17	0	0.00	53	111.00	111.50	-53	2,941	-1.80%
2023/07/14	0	0.00	41	108.78	109.50	-41	2,947	-1.39%
2023/07/13	0	0.00	21	107.50	107.50	-21	2,899	-0.72%
2023/07/11	10	105.50	10	106.00	105.50	0	2,854	0.00%
2023/07/07	1	104.00	0	0.00	104.00	1	2,860	0.03%
2023/07/06	1	105.00	2	106.00	105.50	-1	2,840	-0.04%
2023/07/05	1	107.00	0	0.00	107.00	1	2,839	0.04%
2023/07/04	0	0.00	27	107.50	107.00	-27	2,838	-0.95%
2023/07/03	0	0.00	30	106.17	106.50	-30	2,868	-1.05%
2023/06/29	0	0.00	14	104.96	105.00	-14	2,880	-0.49%
2023/06/27	0	0.00	13	105.12	104.50	-13	2,853	-0.46%
2023/06/26	0	0.00	10	105.00	105.00	-10	2,828	-0.35%
2023/06/21	0	0.00	0	102.50	103.50	0	2,801	0.00%
2023/06/16	0	0.00	10	104.50	104.50	-10	2,679	-0.37%
2023/06/15	0	0.00	20	102.75	103.00	-20	2,574	-0.78%
2023/06/14	2	101.01	10	102.00	101.50	-8	2,596	-0.31%
2023/06/13	0	0.00	30	102.00	101.00	-30	2,592	-1.16%
2023/06/12	0	0.00	10	101.00	100.50	-10	2,572	-0.39%
2023/06/07	0	0.00	20	100.75	101.00	-20	2,522	-0.79%
2023/06/06	0	0.00	11	99.95	100.00	-11	2,490	-0.44%
2023/06/05	0	0.00	10.3	100.50	100.50	-10.3	2,481	-0.42%
2023/06/02	0	0.00	21	100.55	101.50	-21	2,487	-0.84%
2023/05/30	1	98.80	1	99.30	99.30	0	2,426	0.00%
2023/05/26	0	0.00	1	97.70	98.00	-1	2,361	-0.04%
2023/05/18	1	96.10	0	0.00	95.80	1	2,224	0.04%
2023/05/04	0	0.00	15	93.40	94.10	-15	2,321	-0.65%
2023/05/03	1	92.40	0	0.00	92.50	1	2,432	0.04%
2023/04/20	40	90.65	0	0.00	89.80	40	2,142	1.87%
2023/04/19	1	90.80	0	0.00	90.40	1	2,138	0.05%
2023/04/17	0	0.00	1	93.10	93.30	-1	2,105	-0.05%
2023/04/14	0	0.00	10	93.50	93.60	-10	2,086	-0.48%
2023/04/10	1	92.20	1	92.50	92.60	0	2,008	0.00%
2023/03/30	0	0.00	0	90.30	91.30	0	2,006	0.00%
2023/03/28	0	90.55	0	0.00	90.10	0	2,284	0.00%
2023/03/27	0	0.00	9	91.00	90.90	-9	2,475	-0.36%
2023/03/23	1	90.40	1	90.40	90.20	0	2,661	0.00%
2023/03/21	0	0.00	7	90.00	89.70	-7	2,700	-0.26%
2023/03/20	0	89.35	6	89.45	89.70	-6	2,723	-0.22%
2023/03/16	3	87.60	0	0.00	87.40	3	2,741	0.11%
2023/03/10	0	0.00	1	89.30	89.30	-1	2,790	-0.04%
2023/03/08	1	90.50	6	90.90	90.90	-5	2,818	-0.18%
2023/03/07	0	0.00	11	90.50	91.20	-11	2,811	-0.39%
2023/03/02	0	0.00	4	88.60	89.10	-4	2,782	-0.14%
2023/02/22	0	0.00	9	87.50	87.50	-9	2,800	-0.32%
2023/02/17	1	86.20	0	0.00	85.70	1	2,862	0.03%
2023/02/15	1	87.10	0	0.00	87.10	1	2,922	0.03%
2023/02/14	20	87.30	1	87.40	87.00	19	2,936	0.65%
2023/02/07	0	0.00	2	87.50	87.40	-2	3,020	-0.07%
2023/02/06	0	0.00	5	87.80	87.40	-5	3,045	-0.16%
2023/02/03	0	0.00	2	88.90	88.80	-2	3,054	-0.07%
2023/02/02	0	0.00	4	87.25	87.60	-4	3,039	-0.13%
2023/02/01	7	86.89	0	0.00	86.80	7	3,055	0.23%
2023/01/30	2	82.15	0	0.00	81.90	2	2,937	0.07%
2023/01/16	10	80.50	0	0.00	80.60	10	2,952	0.34%
2023/01/11	1	80.70	0	0.00	80.70	1	3,042	0.03%
2023/01/10	4	81.50	0	0.00	81.90	4	3,057	0.13%
2022/12/29	2	80.10	0	0.00	80.30	2	3,269	0.06%
2022/12/27	0	0.00	1	81.20	81.50	-1	3,304	-0.03%
2022/12/19	2	80.40	0	0.00	79.80	2	2,961	0.07%
2022/12/16	1	84.00	0	0.00	82.10	1	2,776	0.04%
2022/12/13	0	0.00	5	82.10	82.20	-5	2,609	-0.19%
2022/12/06	0	0.00	7	84.70	84.30	-7	2,569	-0.27%
2022/12/01	1	85.00	2	85.00	85.20	-1	2,518	-0.04%
2022/11/29	20	82.10	0	0.00	82.30	20	2,512	0.80%
2022/11/25	2	83.25	0	0.00	83.10	2	2,513	0.08%
2022/11/23	0	0.00	1	83.60	83.70	-1	2,512	-0.04%
2022/11/22	1	82.60	11	82.98	83.00	-10	2,507	-0.40%
2022/11/18	0	0.00	3	82.70	82.70	-3	2,496	-0.12%
2022/11/16	1	81.90	0	0.00	82.20	1	2,459	0.04%
2022/11/14	0	0.00	1	80.90	80.80	-1	2,416	-0.04%
2022/11/08	11	76.51	1	76.90	76.80	10	2,315	0.43%
2022/11/04	0.1	74.70	0	0.00	75.00	0.1	2,265	0.00%
2022/10/31	0	0.00	1	74.50	74.60	-1	2,190	-0.05%
2022/10/27	0	0.00	1	72.60	73.60	-1	2,108	-0.05%
2022/10/25	0	0.00	5	72.50	71.90	-5	2,103	-0.24%
2022/10/24	0	0.00	2	72.80	72.40	-2	2,160	-0.09%
2022/10/21	1	71.90	0	0.00	71.50	1	2,221	0.05%
2022/10/13	1	69.90	0	0.00	70.10	1	2,246	0.04%
2022/10/12	5	70.10	0	0.00	70.00	5	2,256	0.22%
2022/10/11	1	76.00	0	0.00	73.00	1	2,244	0.04%
2022/10/06	1	78.50	0	0.00	78.50	1	2,213	0.05%
2022/09/30	0	0.00	1	76.80	77.10	-1	2,174	-0.05%
2022/09/26	0	0.00	1	78.50	78.90	-1	2,180	-0.05%
2022/09/22	1	79.10	0	0.00	80.50	1	2,246	0.04%
2022/09/15	2	80.60	0	0.00	80.70	2	2,183	0.09%
2022/09/12	1	82.10	0	0.00	81.90	1	2,173	0.05%
2022/09/06	0	0.00	1	81.80	82.30	-1	2,260	-0.04%
2022/08/31	1	85.30	0	0.00	85.40	1	2,259	0.04%
2022/08/25	0	0.00	0	86.90	86.80	0	2,285	0.00%
2022/08/23	0	86.90	0	0.00	86.50	0	2,312	0.00%
2022/08/10	2	85.90	0	0.00	85.50	2	2,363	0.08%
2022/08/09	13	86.35	0	0.00	86.10	13	2,358	0.55%
2022/08/04	0	85.00	0	0.00	84.80	0	2,346	0.00%
2022/08/02	1,137	83.70	1,210	83.72	84.70	-73	2,367	-3.08%	大買/大賣/
2022/08/01	3	84.87	0	0.00	84.80	3	2,323	0.13%
2022/07/28	1,210	90.40	1,210	90.40	90.40	0	2,244	0.00%	大買/大賣/
2022/07/26	2	90.30	0	0.00	89.50	2	2,122	0.09%
2022/07/18	1	91.40	0	0.00	92.30	1	2,170	0.05%
2022/07/08	0	0.00	1	86.90	86.40	-1	2,063	-0.05%
2022/07/06	3	83.27	0	0.00	82.60	3	2,049	0.15%
2022/07/04	3	85.20	2	85.00	84.60	1	2,068	0.05%
2022/07/01	0	0.00	1	88.40	87.70	-1	2,062	-0.05%
2022/06/30	3	89.30	3	87.97	87.80	0	2,073	0.00%
2022/06/22	0	0.00	2	94.90	95.10	-2	2,085	-0.10%
2022/06/17	12	94.53	0	0.00	95.70	12	2,170	0.55%
2022/06/16	0	99.00	2	99.40	97.50	-2	2,108	-0.09%
2022/06/13	0.2	97.50	0	0.00	97.40	0.2	2,279	0.01%
2022/06/10	0.1	98.90	0	0.00	99.10	0.1	2,298	0.00%
2022/06/02	0	0.00	3	98.70	98.70	-3	2,418	-0.12%
2022/06/01	2	97.70	0	0.00	97.70	2	2,461	0.08%
2022/05/27	0	0.00	3	97.60	97.10	-3	2,514	-0.12%
2022/05/26	0	0.00	11	96.98	97.10	-11	2,510	-0.44%
2022/05/20	0	0.00	3	95.80	96.00	-3	2,681	-0.11%
2022/05/19	0	0.00	2	95.20	95.80	-2	2,720	-0.07%
2022/05/18	0	0.00	1	95.90	95.80	-1	2,737	-0.04%
2022/05/13	1	93.20	0	0.00	93.30	1	2,810	0.04%
2022/05/11	1	92.60	0	0.00	93.20	1	2,915	0.03%
2022/05/10	0.1	92.90	0	0.00	93.50	0.1	2,960	0.00%
2022/05/09	0	0.00	2	93.10	93.30	-2	2,973	-0.07%
2022/05/03	0	93.30	0	0.00	93.20	0	3,287	0.00%
2022/04/28	4	94.35	3	94.80	93.20	1	3,342	0.03%
2022/04/27	11	93.83	2	94.85	95.80	9	3,311	0.27%
2022/04/25	57	91.78	0	0.00	91.80	57	3,296	1.73%
2022/04/22	1	92.90	1	93.40	94.00	0	3,299	0.00%
2022/04/20	10	93.80	0	0.00	94.00	10	3,339	0.30%
2022/04/13	10	93.90	0	0.00	93.70	10	3,582	0.28%
2022/04/12	46	92.75	0	0.00	92.60	46	3,657	1.26%
2022/04/11	74	93.48	0	0.00	93.70	74	3,661	2.02%
2022/04/08	23	93.96	0	0.00	94.00	23	3,665	0.63%
2022/04/07	3	95.07	0	0.00	94.20	3	3,746	0.08%
2022/04/01	2	94.80	0	0.00	95.60	2	3,770	0.05%
2022/03/30	15	95.52	0	0.00	95.30	15	3,766	0.40%
2022/03/28	10	94.96	0	0.00	95.30	10	3,754	0.27%
2022/03/25	1	95.50	0	0.00	95.70	1	3,777	0.03%
2022/03/24	21	95.59	0	0.00	95.50	21	3,772	0.56%
2022/03/23	13	96.68	2	98.00	96.60	11	3,792	0.29%
2022/03/21	1	97.20	0	0.00	97.80	1	3,825	0.03%
2022/03/16	10	94.80	0	0.00	94.80	10	3,843	0.26%
2022/03/15	43	96.60	0	0.00	96.00	43	3,813	1.13%
2022/03/14	27	97.49	0	0.00	97.80	27	3,862	0.70%
2022/03/11	23	96.53	0	0.00	96.90	23	3,911	0.59%
2022/03/09	0	0.00	3	94.60	95.50	-3	4,130	-0.07%
2022/03/08	96	93.36	2	94.25	93.20	94	4,193	2.24%
2022/03/07	24	94.65	1	95.40	94.90	23	4,237	0.54%
2022/03/04	3	96.10	3	96.90	97.20	0	5,406	0.00%
2022/03/03	1	97.40	15	96.77	97.30	-14	5,429	-0.26%
2022/03/02	0	0.00	1	95.90	96.20	-1	5,455	-0.02%
2022/03/01	2	95.30	0	0.00	95.40	2	5,451	0.04%
2022/02/24	125	93.38	0	0.00	92.70	125	5,465	2.29%	大買/鉅額交易
2022/02/23	0	0.00	1	95.00	94.90	-1	5,445	-0.02%
2022/02/22	31	94.91	0	0.00	95.00	31	5,494	0.56%
2022/02/21	6	95.87	2	96.15	96.10	4	5,483	0.07%
2022/02/18	3	96.00	3	96.77	96.80	0	5,513	0.00%
2022/02/17	0	0.00	5	97.16	97.40	-5	5,567	-0.09%
2022/02/16	6	95.97	2.1	96.50	95.80	3.9	5,582	0.07%
2022/02/15	25.1	95.68	2	96.00	95.50	23.1	5,621	0.41%
2022/02/14	33	95.07	0	0.00	95.30	33	5,622	0.59%
2022/02/11	1	96.30	1	97.20	96.20	0	5,588	0.00%
2022/02/10	3	96.73	3	97.17	97.00	0	5,573	0.00%
2022/02/09	10	96.10	6	96.10	96.50	4	5,542	0.07%
2022/02/08	27	95.60	0	0.00	95.30	27	5,554	0.49%
2022/02/07	15	95.95	0	0.00	95.40	15	5,493	0.27%
2022/01/26	26	97.70	3	98.30	97.60	23	5,400	0.43%
2022/01/21	2	98.60	0	0.00	98.40	2	5,428	0.04%
2022/01/20	0	0.00	2	99.30	99.50	-2	5,483	-0.04%
2022/01/19	2	98.70	5	99.30	98.50	-3	5,572	-0.05%
2022/01/17	0	0.00	0	99.30	99.20	0	5,574	0.00%
2022/01/12	0	0.00	2	98.70	98.60	-2	5,611	-0.04%
2022/01/10	12	96.87	0	0.00	98.20	12	5,630	0.21%
2022/01/07	20	97.40	0	0.00	97.20	20	5,619	0.36%
2022/01/06	2	98.50	0	0.00	98.50	2	5,569	0.04%
2022/01/05	0	0.00	15	98.79	100.00	-15	5,532	-0.27%
2022/01/04	1	98.00	0	0.00	98.10	1	5,479	0.02%
2022/01/03	1	98.10	0	0.00	98.40	1	5,459	0.02%
2021/12/30	10	98.10	0	0.00	97.70	10	5,442	0.18%
2021/12/29	10	99.24	0	0.00	99.10	10	5,378	0.19%
2021/12/28	2	99.40	3	99.07	99.40	-1	5,362	-0.02%
2021/12/22	1	97.80	0	0.00	97.50	1	5,461	0.02%
2021/12/21	2	97.55	0	0.00	97.60	2	5,453	0.04%
2021/12/20	10	96.40	0	0.00	96.40	10	5,459	0.18%
2021/12/17	52	96.31	0	0.00	96.20	52	5,494	0.95%
2021/12/16	10	97.00	0	0.00	97.00	10	5,438	0.18%
2021/12/15	0	0.00	1	96.90	96.80	-1	5,471	-0.02%
2021/12/14	35	96.46	0	0.00	96.30	35	5,465	0.64%
2021/12/13	2	97.00	1	97.40	97.30	1	5,457	0.02%
2021/12/10	13	96.65	0	0.00	96.70	13	5,464	0.24%
2021/12/09	1	97.40	0	0.00	97.20	1	5,420	0.02%
2021/12/08	0	0.00	5	97.50	97.80	-5	5,401	-0.09%
2021/12/07	55	96.54	0	0.00	96.90	55	5,346	1.03%
2021/12/06	22	96.78	0	0.00	96.80	22	5,319	0.41%
2021/12/03	111	96.61	0	0.00	96.20	111	5,296	2.10%	大買/鉅額交易
2021/12/02	1	98.30	0	0.00	98.10	1	5,079	0.02%
2021/12/01	10	99.10	0	0.00	99.10	10	4,996	0.20%
2021/11/30	0	0.00	1	100.50	99.10	-1	4,908	-0.02%
2021/11/29	40	96.95	0	0.00	97.20	40	3,692	1.08%
2021/11/26	70	97.80	0	0.00	97.40	70	3,653	1.92%
2021/11/25	30	98.70	0	0.00	98.80	30	3,622	0.83%
2021/11/22	0	0.00	3	99.50	99.20	-3	3,617	-0.08%
2021/11/17	1	100.50	0	0.00	101.00	1	3,460	0.03%
2021/11/16	20	98.00	0	0.00	98.00	20	3,406	0.59%
2021/11/15	3	98.57	0	0.00	99.30	3	3,356	0.09%
2021/11/10	0	0.00	4	98.25	98.10	-4	3,336	-0.12%
2021/11/09	3	98.10	2	98.00	97.90	1	3,389	0.03%
2021/11/08	2	97.30	0	0.00	97.00	2	3,386	0.06%
2021/11/03	21	96.00	0	0.00	96.80	21	3,380	0.62%
2021/11/02	2	96.75	0	0.00	96.20	2	3,382	0.06%
2021/10/29	24	97.69	0	0.00	97.40	24	3,410	0.70%
2021/10/28	0	0.00	3	100.00	100.00	-3	3,408	-0.09%
2021/10/27	3	98.20	2	98.80	98.70	1	3,358	0.03%
2021/10/26	1	95.30	0	0.00	95.30	1	3,409	0.03%
2021/10/20	1	95.40	0	0.00	95.10	1	3,461	0.03%
2021/10/18	6	95.80	0	0.00	95.70	6	3,401	0.18%
2021/10/12	10	97.60	0	0.00	97.60	10	3,336	0.30%
2021/10/04	1	101.50	0	0.00	100.50	1	3,410	0.03%
2021/09/01	0	0.00	1	111.50	112.00	-1	3,053	-0.03%
2021/08/09	0	0.00	2	114.25	113.50	-2	3,177	-0.06%
2021/08/05	0	0.00	1	115.00	115.00	-1	3,256	-0.03%
2021/08/03	0	0.00	2	113.25	114.50	-2	3,313	-0.06%
2021/08/02	0	0.00	3	112.00	111.50	-3	3,249	-0.09%
2021/07/30	2	109.25	0	0.00	110.50	2	3,233	0.06%
2021/07/20	0	0.00	1	111.50	110.00	-1	3,375	-0.03%
2021/07/13	1	113.00	0	0.00	112.00	1	3,424	0.03%
2021/07/01	0	0.00	3	107.33	107.00	-3	3,696	-0.08%
2021/06/30	0	0.00	2	107.50	107.50	-2	3,944	-0.05%
2021/06/29	0	0.00	1	106.50	106.50	-1	4,004	-0.02%
2021/06/25	3	107.83	0	0.00	106.50	3	4,115	0.07%
2021/06/24	3	107.50	40	108.75	108.50	-37	4,120	-0.90%
2021/06/23	0	0.00	60	108.00	108.50	-60	4,127	-1.45%
2021/06/22	2	106.50	2.1	106.48	106.00	-0.1	4,124	0.00%
2021/06/18	0	0.00	71	108.08	108.00	-71	4,148	-1.71%
2021/06/17	7	107.00	17	106.00	107.00	-10	4,133	-0.24%
2021/06/16	4	106.88	3	107.50	106.50	1	4,191	0.02%
2021/06/15	1	107.00	23	107.43	107.00	-22	4,225	-0.52%
2021/06/04	3	105.00	0	0.00	105.00	3	4,248	0.07%
2021/06/03	0	0.00	0.1	106.50	106.50	-0.1	4,265	0.00%
2021/05/31	0	0.00	0	106.00	107.00	0	4,287	0.00%
2021/05/25	0	0.00	10	103.00	103.00	-10	4,333	-0.23%
2021/05/20	1	101.50	0	0.00	102.00	1	4,456	0.02%
2021/05/18	1	99.10	1	99.80	99.50	0	4,460	0.00%
2021/05/17	0	0.00	2	96.85	96.30	-2	4,485	-0.04%
2021/05/14	10	100.00	10	100.00	100.00	0	4,473	0.00%
2021/05/13	1	95.40	1	94.50	97.10	0	4,421	0.00%
2021/05/12	200	98.33	5	98.72	95.40	195	4,377	4.45%	大買/鉅額交易
2021/05/11	1	102.00	1	103.00	100.50	0	4,344	0.00%
2021/05/06	1	105.00	5	104.00	102.00	-4	4,478	-0.09%
2021/05/03	5	106.00	5	107.90	106.00	0	4,826	0.00%
2021/04/29	3	112.33	2	112.00	111.50	1	4,923	0.02%
2021/04/28	5	112.50	3	113.00	113.50	2	4,926	0.04%
2021/04/27	1	115.00	0	0.00	114.50	1	4,977	0.02%
2021/04/26	2	114.75	16	115.00	116.00	-14	5,175	-0.27%
2021/04/21	0	0.00	3	112.17	112.00	-3	5,529	-0.05%
2021/04/16	0	0.00	1	110.50	111.00	-1	5,728	-0.02%
2021/04/14	6	106.75	0	0.00	107.50	6	5,801	0.10%
2021/04/13	0	0.00	4	111.50	109.50	-4	5,814	-0.07%
2021/04/12	5	112.00	1	111.00	112.00	4	5,816	0.07%
2021/04/08	0	0.00	2	111.50	112.00	-2	5,785	-0.03%
2021/04/07	2	111.50	0	0.00	113.00	2	5,794	0.03%
2021/04/06	2	112.50	194	110.19	112.00	-192	5,665	-3.39%	大賣/鉅額交易
2021/04/01	0	0.00	50	107.00	105.50	-50	5,442	-0.92%
2021/03/31	0	0.00	101	105.24	105.50	-101	5,387	-1.87%	大賣/鉅額交易
2021/03/30	2	104.00	5	104.30	105.00	-3	5,332	-0.06%
2021/03/24	1	103.50	0	0.00	102.50	1	5,388	0.02%
2021/03/22	7	103.86	5	104.50	104.50	2	5,443	0.04%
2021/03/19	5	103.50	0	0.00	105.00	5	5,450	0.09%
2021/03/18	0	0.00	5	104.50	104.00	-5	5,409	-0.09%
2021/03/17	0	103.00	0	0.00	103.00	0	5,479	0.00%
2021/03/16	5	101.50	0	0.00	102.50	5	5,518	0.09%
2021/03/15	0	0.00	1	101.50	101.50	-1	5,566	-0.02%
2021/03/11	0	0.00	5	101.00	101.50	-5	5,783	-0.09%
2021/03/10	24	100.00	0	0.00	100.00	24	5,995	0.40%
2021/03/05	5	99.36	0	0.00	99.30	5	6,766	0.07%
2021/03/04	1	100.50	5	100.50	101.00	-4	6,948	-0.06%
2021/03/03	0	0.00	50	101.50	101.50	-50	6,966	-0.72%
2021/03/02	0	0.00	1	102.50	101.50	-1	6,977	-0.01%
2021/02/26	6	101.58	0	0.00	100.00	6	7,032	0.09%
2021/02/25	0	0.00	1	103.50	103.50	-1	7,030	-0.01%
2021/02/24	0	0.00	19	103.50	103.50	-19	7,056	-0.27%
2021/02/23	9	102.78	0	0.00	102.50	9	7,042	0.13%
2021/02/22	1	102.00	0	0.00	101.50	1	7,062	0.01%
2021/02/19	0	0.00	1	102.50	103.00	-1	7,002	-0.01%
2021/02/04	51	99.19	0	0.00	99.20	51	6,997	0.73%
2021/02/01	0	0.00	7	97.57	98.30	-7	7,117	-0.10%
2021/01/29	100	98.60	0.1	99.30	97.40	99.9	7,086	1.41%
2021/01/28	50	100.00	0	0.00	99.90	50	6,993	0.71%
2021/01/26	3	101.50	0	0.00	100.50	3	6,753	0.04%
2021/01/25	0	0.00	2	104.00	103.50	-2	6,650	-0.03%
2021/01/22	2	103.00	1	103.50	103.50	1	6,481	0.02%
2021/01/21	1	101.50	2	101.00	100.00	-1	6,359	-0.02%
2021/01/20	0	0.00	3	99.37	100.00	-3	6,338	-0.05%
2021/01/19	8	102.50	1	102.00	101.50	7	6,252	0.11%
2021/01/18	3	98.60	43	99.28	102.00	-40	6,134	-0.65%
2021/01/15	0.1	97.00	0	0.00	96.50	0.1	6,125	0.00%
2021/01/14	1.1	98.20	7	98.80	98.80	-6	6,115	-0.10%
2021/01/13	0	0.00	3	97.90	98.30	-3	6,228	-0.05%
2021/01/12	0	0.00	2	97.80	97.80	-2	6,335	-0.03%
2021/01/08	1	95.80	14	95.19	96.00	-13	6,170	-0.21%
2021/01/07	1	95.80	0	0.00	96.00	1	6,137	0.02%
2021/01/05	2	94.60	0	0.00	94.70	2	6,150	0.03%
2020/12/31	1	94.80	0	0.00	94.90	1	6,180	0.02%
2020/12/29	1	95.30	0	0.00	94.80	1	6,112	0.02%
2020/12/25	1	94.30	0	0.00	94.40	1	6,087	0.02%
2020/12/22	7	95.14	0	0.00	93.90	7	6,165	0.11%
2020/12/21	5	93.00	12	93.64	94.20	-7	6,192	-0.11%
2020/12/18	1	95.90	0	0.00	95.90	1	6,184	0.02%
2020/12/17	0	0.00	8	97.00	96.90	-8	6,174	-0.13%
2020/12/15	1	96.30	0	0.00	96.10	1	6,219	0.02%
2020/12/11	4	95.40	3	95.80	96.10	1	6,247	0.02%
2020/12/10	0	0.00	4	99.98	98.70	-4	6,199	-0.06%
2020/12/08	2	99.30	0	0.00	98.80	2	6,154	0.03%
2020/12/07	9	101.22	3	100.83	100.50	6	6,073	0.10%
2020/12/04	9	100.61	14	100.70	101.00	-5	5,965	-0.08%
2020/12/03	7	98.29	10	98.92	99.20	-3	5,747	-0.05%
2020/12/02	3	98.30	28	97.07	99.40	-25	5,529	-0.45%
2020/12/01	6	92.70	0.1	93.00	93.00	6	5,154	0.12%
2020/11/30	9	91.34	1	91.30	92.00	8	5,069	0.16%
2020/11/27	1	90.20	0	0.00	91.00	1	4,913	0.02%
2020/11/26	0	0.00	2.2	90.71	91.10	-2.2	4,953	-0.04%
2020/11/25	0	0.00	2	90.30	90.00	-2	5,031	-0.04%
2020/11/24	10.2	91.74	3	92.20	91.20	7.2	4,990	0.14%
2020/11/23	1	91.30	9	91.90	91.10	-8	4,959	-0.16%
2020/11/20	11	90.75	1	91.00	90.40	10	4,909	0.20%
2020/11/19	151	90.00	0	0.00	89.50	151	4,905	3.08%	大買/鉅額交易
2020/11/18	0	0.00	2	91.20	91.00	-2	4,886	-0.04%
2020/11/17	0	0.00	2	91.40	90.90	-2	4,911	-0.04%
2020/11/16	11	91.78	12	91.61	91.70	-1	4,978	-0.02%
2020/11/13	5	89.58	0	0.00	89.80	5	4,991	0.10%
2020/11/12	2	89.80	14	90.19	89.80	-12	4,995	-0.24%
2020/11/11	3	89.60	3	90.30	90.70	0	5,019	0.00%
2020/11/10	0	0.00	11	88.33	88.80	-11	4,966	-0.22%
2020/11/06	1	86.40	1	86.00	86.00	0	4,974	0.00%
2020/11/02	1	83.80	0	0.00	83.70	1	5,293	0.02%
2020/10/30	0	0.00	1	84.70	84.40	-1	5,342	-0.02%
2020/10/29	1	84.10	0	0.00	84.50	1	5,349	0.02%
2020/10/28	0	0.00	1	85.60	85.40	-1	5,334	-0.02%
2020/10/27	3	86.87	1	87.00	87.00	2	5,367	0.04%
2020/10/26	9	88.17	12	88.61	86.10	-3	5,473	-0.05%
2020/10/23	6	86.83	8	87.73	88.00	-2	5,426	-0.04%
2020/10/22	2	82.50	0	0.00	82.50	2	5,286	0.04%
2020/10/21	3	83.77	7	84.00	83.00	-4	5,271	-0.08%
2020/10/20	10	85.62	0	0.00	85.60	10	5,233	0.19%
2020/10/15	0	0.00	12	88.00	88.00	-12	5,563	-0.22%
2020/10/14	0	0.00	2	89.40	89.40	-2	5,583	-0.04%
2020/10/12	27	88.56	0	0.00	89.00	27	5,595	0.48%
2020/10/07	1	86.70	0	0.00	87.00	1	5,684	0.02%
2020/09/24	0	0.00	4	85.10	85.00	-4	6,057	-0.07%
2020/09/23	1	87.60	0	0.00	86.30	1	6,115	0.02%
2020/09/21	0	0.00	1	89.50	89.30	-1	6,254	-0.02%
2020/09/18	6	89.50	0	0.00	89.50	6	6,305	0.10%
2020/09/17	5	90.12	1	90.10	90.20	4	6,231	0.06%
2020/09/16	0	0.00	2	89.95	90.20	-2	6,237	-0.03%
2020/09/15	1	89.10	0	0.00	89.70	1	6,242	0.02%
2020/09/14	2	90.20	0	0.00	89.80	2	6,247	0.03%
2020/09/11	4	88.38	1	87.90	89.00	3	6,228	0.05%
2020/09/10	1	88.00	0	0.00	87.90	1	6,226	0.02%
2020/09/08	1	87.90	0	0.00	88.10	1	6,160	0.02%
2020/09/02	1	90.00	0	0.00	87.00	1	6,144	0.02%
2020/09/01	2	85.55	0	0.00	89.00	2	6,177	0.03%
2020/08/31	1	87.00	0	0.00	86.40	1	6,117	0.02%
2020/08/27	1	88.80	0	0.00	88.70	1	6,065	0.02%
2020/08/25	4	88.90	0	0.00	88.80	4	6,097	0.07%
2020/08/20	0	0.00	3	87.20	85.20	-3	6,166	-0.05%
2020/08/17	4	92.80	1	92.00	92.70	3	6,051	0.05%
2020/08/14	5	91.44	1	91.40	91.30	4	6,061	0.07%
2020/08/13	12	91.99	0	0.00	91.20	12	6,044	0.20%
2020/08/11	0	0.00	3	92.70	93.20	-3	6,089	-0.05%
2020/08/10	1	94.20	0	0.00	94.10	1	6,044	0.02%
2020/08/07	2	96.65	0	0.00	96.70	2	6,012	0.03%
2020/08/06	3	96.50	0	0.00	96.60	3	5,967	0.05%
2020/08/03	12	97.42	1	98.40	97.30	11	6,026	0.18%
2020/07/31	13	98.26	0	0.00	98.20	13	6,090	0.21%
2020/07/30	1	99.10	0	0.00	98.60	1	6,128	0.02%
2020/07/28	4	103.38	0	0.00	103.00	4	6,045	0.07%
2020/07/24	8	104.50	0	0.00	104.50	8	5,946	0.13%
2020/07/23	2	107.00	0	0.00	107.00	2	5,906	0.03%
2020/07/22	61	107.25	0	0.00	106.00	61	5,851	1.04%
2020/07/21	0	0.00	1	111.50	112.50	-1	5,679	-0.02%
2020/07/10	0	0.00	6	112.00	112.00	-6	6,059	-0.10%
2020/07/02	1	110.50	1	112.50	113.50	0	5,850	0.00%
2020/07/01	0	0.00	4	109.50	109.50	-4	5,805	-0.07%
2020/06/30	0	0.00	10	107.00	107.00	-10	5,786	-0.17%
2020/06/19	0	0.00	3	102.50	101.50	-3	5,852	-0.05%
2020/06/15	0	0.00	1	99.70	98.60	-1	6,236	-0.02%
2020/06/12	0	0.00	28	97.30	99.20	-28	6,328	-0.44%
2020/06/11	10	102.00	0	0.00	99.40	10	6,411	0.16%
2020/06/08	0	0.00	11	105.00	104.50	-11	6,554	-0.17%
2020/06/04	10	101.00	0	0.00	102.00	10	6,523	0.15%
2020/06/03	0	0.00	12	102.92	102.50	-12	6,521	-0.18%
2020/06/02	0	0.00	10	101.00	101.50	-10	6,456	-0.15%
2020/05/27	0	0.00	2	99.00	99.00	-2	6,318	-0.03%
2020/05/26	21	98.86	2	99.10	98.50	19	6,354	0.30%
2020/05/25	6	98.62	0	0.00	98.60	6	6,390	0.09%
2020/05/21	15	99.20	0	0.00	98.70	15	6,432	0.23%
2020/05/20	0	0.00	12	98.82	98.80	-12	6,377	-0.19%
2020/05/19	1	99.30	1	101.00	99.20	0	6,393	0.00%
2020/05/18	10	101.00	1	99.30	98.60	9	6,384	0.14%
2020/05/15	12	102.67	15	103.50	102.50	-3	6,329	-0.05%
2020/05/14	0	0.00	1	104.00	104.00	-1	6,287	-0.02%
2020/05/13	6	105.00	5	106.60	107.50	1	6,306	0.02%
2020/05/12	5	104.00	0	0.00	104.00	5	6,333	0.08%
2020/05/11	3	104.50	0	0.00	103.50	3	6,454	0.05%
2020/05/08	5	103.30	7	106.43	106.00	-2	6,398	-0.03%
2020/05/07	10	101.00	5	101.00	101.00	5	6,303	0.08%
2020/05/06	14	99.71	4	103.50	103.00	10	6,247	0.16%
2020/05/05	10	100.00	0	0.00	99.50	10	6,182	0.16%
2020/05/04	10	96.99	10	99.21	99.50	0	6,184	0.00%
2020/04/30	1	100.00	0	0.00	101.00	1	6,127	0.02%
2020/04/29	2	98.80	0	0.00	98.30	2	6,098	0.03%
2020/04/28	3	97.30	8	97.60	97.20	-5	6,130	-0.08%
2020/04/27	3	101.00	1	99.70	99.60	2	6,157	0.03%
2020/04/23	0	0.00	2	100.00	99.80	-2	6,069	-0.03%
2020/04/22	1	95.30	0	0.00	95.90	1	6,037	0.02%
2020/04/21	6	102.33	0	0.00	97.50	6	6,408	0.09%
2020/04/17	0	0.00	42	97.60	97.00	-42	6,150	-0.68%
2020/04/16	0	0.00	16	94.69	94.20	-16	6,108	-0.26%
2020/04/15	14	93.51	4	94.20	94.30	10	6,185	0.16%
2020/04/14	2	92.20	0	0.00	92.20	2	6,131	0.03%
2020/04/10	26	92.37	0	0.00	91.40	26	6,141	0.42%
2020/04/09	21	91.84	4	91.65	92.50	17	6,107	0.28%
2020/04/08	2	92.80	0	0.00	91.50	2	6,086	0.03%
2020/04/07	3	92.53	0	0.00	90.40	3	6,052	0.05%
2020/04/06	0	0.00	8	87.51	89.70	-8	5,973	-0.13%
2020/04/01	2	85.00	0	0.00	84.90	2	5,885	0.03%
2020/03/31	4	86.43	11	85.62	85.90	-7	5,811	-0.12%
2020/03/30	9	82.12	1	82.90	83.90	8	5,718	0.14%
2020/03/27	3	86.20	6	85.60	83.60	-3	5,741	-0.05%
2020/03/26	5	83.50	2	82.75	83.20	3	5,706	0.05%
2020/03/25	2	81.25	13	79.54	80.40	-11	5,729	-0.19%
2020/03/24	7	74.41	4	74.65	75.20	3	5,627	0.05%
2020/03/23	3	72.30	0	0.00	71.00	3	5,566	0.05%
2020/03/20	2	70.35	3	70.83	70.60	-1	5,584	-0.02%
2020/03/19	1	68.90	2	69.00	68.90	-1	5,514	-0.02%
2020/03/18	2	79.80	2	76.50	76.00	0	5,436	0.00%
2020/03/16	5	86.66	4	87.60	85.80	1	5,367	0.02%
2020/03/13	0	0.00	3	84.27	88.70	-3	5,349	-0.06%
2020/03/12	3	93.90	0	0.00	91.20	3	5,259	0.06%
2020/03/11	2	99.40	3	99.47	97.40	-1	5,185	-0.02%
2020/03/09	0	0.00	5	99.66	98.60	-5	5,110	-0.10%
2020/03/05	3	107.00	1	105.00	105.00	2	5,095	0.04%
2020/03/04	4	104.00	0	0.00	104.50	4	5,056	0.08%
2020/03/03	1	104.00	1	105.00	103.50	0	5,022	0.00%
2020/03/02	1	98.90	1	100.50	101.50	0	5,009	0.00%
2020/02/27	1	103.50	0	0.00	102.00	1	4,983	0.02%
2020/02/26	2	105.75	2	106.50	105.50	0	4,938	0.00%
2020/02/25	5	110.30	0	0.00	109.00	5	4,994	0.10%
2020/02/18	4	112.63	113	113.00	113.00	-109	4,941	-2.21%	大賣/鉅額交易
2020/02/14	3	116.50	1	116.00	116.50	2	4,896	0.04%
2020/02/13	0	0.00	45	114.83	113.50	-45	4,831	-0.93%
2020/02/12	5	114.50	63	114.94	114.50	-58	4,778	-1.21%
2020/02/10	1	108.00	1	110.00	108.50	0	4,600	0.00%
2020/02/05	1	111.00	1	110.00	110.00	0	4,727	0.00%
2020/02/03	3	108.00	0	0.00	107.00	3	4,674	0.06%
2020/01/31	2	107.25	1	112.50	108.00	1	4,702	0.02%
2020/01/30	0	0.00	1	110.00	109.00	-1	4,649	-0.02%
2020/01/20	1	112.00	1	112.50	111.50	0	4,565	0.00%
2020/01/15	102	114.44	22	112.16	114.50	80	4,861	1.65%	大買/
2020/01/14	0	0.00	1	104.50	104.50	-1	4,343	-0.02%
2020/01/09	1	102.50	0	0.00	102.50	1	4,261	0.02%
2020/01/08	0	0.00	1	97.30	96.90	-1	4,164	-0.02%
2020/01/07	1	95.10	0	0.00	96.10	1	4,158	0.02%
2019/12/31	0	0.00	2	100.50	99.80	-2	4,207	-0.05%
2019/12/30	0	0.00	1	100.00	100.50	-1	4,288	-0.02%
2019/12/27	1	101.00	0	0.00	101.00	1	4,378	0.02%
2019/12/24	0	0.00	1	101.00	102.00	-1	4,456	-0.02%
2019/12/23	1	102.50	0	0.00	100.50	1	4,427	0.02%
2019/12/17	10	105.50	0	0.00	105.00	10	4,337	0.23%
2019/12/16	0	0.00	3	105.00	105.00	-3	4,305	-0.07%
2019/12/13	2	101.00	0	0.00	100.50	2	4,288	0.05%
2019/12/12	0	0.00	2	99.80	99.80	-2	4,202	-0.05%
2019/12/10	1	96.50	1	96.90	96.50	0	4,109	0.00%
2019/12/05	0	0.00	1	95.60	96.30	-1	4,234	-0.02%
2019/12/03	1	95.00	0	0.00	95.20	1	4,389	0.02%
2019/11/29	2	94.40	0	0.00	94.10	2	4,389	0.05%
2019/11/22	2	98.50	90	98.62	97.50	-88	4,401	-2.00%
2019/11/19	2	96.90	0	0.00	95.70	2	4,202	0.05%
2019/11/11	0	0.00	1	95.00	94.70	-1	4,126	-0.02%
2019/11/08	0	0.00	1	94.20	94.30	-1	4,100	-0.02%
2019/11/06	0	0.00	95	94.90	94.70	-95	4,092	-2.32%
2019/11/01	0	0.00	2	94.90	95.00	-2	3,946	-0.05%
2019/10/31	2	96.00	0	0.00	96.00	2	3,977	0.05%
2019/10/29	0	0.00	1	94.60	95.00	-1	4,016	-0.02%
2019/10/28	0	0.00	1	95.20	94.50	-1	4,030	-0.02%
2019/10/24	0	0.00	1	95.50	95.40	-1	3,989	-0.03%
2019/10/23	1	94.60	5	93.04	95.50	-4	3,932	-0.10%
2019/10/22	3	87.00	0	0.00	87.90	3	3,893	0.08%
2019/10/08	2	88.40	5	88.08	88.00	-3	3,698	-0.08%
2019/10/03	3	85.50	0	0.00	85.60	3	3,617	0.08%
2019/09/18	1	85.00	1	85.00	84.70	0	3,311	0.00%
2019/09/12	0	0.00	3	84.23	84.50	-3	3,182	-0.09%
2019/09/09	0	0.00	1	83.00	83.20	-1	3,035	-0.03%
2019/09/06	0	0.00	7	81.91	81.50	-7	2,953	-0.24%
2019/09/05	5	79.10	0	0.00	78.90	5	2,800	0.18%
2019/09/03	5	77.70	0	0.00	77.00	5	2,728	0.18%
2019/08/14	1	73.60	0	0.00	73.30	1	2,670	0.04%
2019/08/12	3	74.37	0	0.00	73.80	3	2,665	0.11%
2019/08/05	0	0.00	6	76.10	76.30	-6	2,641	-0.23%
2019/08/02	0.1	77.50	0	0.00	77.50	0.1	2,639	0.00%
2019/07/30	0	0.00	5	84.70	84.70	-5	2,446	-0.20%
2019/07/29	1	87.00	0	0.00	85.80	1	2,432	0.04%
2019/07/26	0	0.00	1	86.50	86.10	-1	2,381	-0.04%
2019/07/25	0	0.00	7	87.13	87.00	-7	2,353	-0.30%
2019/07/24	12	86.88	1	86.80	87.20	11	2,289	0.48%
2019/07/22	1	79.80	0	0.00	80.20	1	2,140	0.05%
2019/07/19	0.1	79.60	0	0.00	79.60	0.1	2,178	0.00%
2019/07/16	0	0.00	1	80.50	80.50	-1	2,311	-0.04%
2019/07/09	0.2	76.50	0	0.00	76.40	0.2	2,323	0.01%
2019/06/18	2	73.80	0	0.00	73.90	2	2,807	0.07%
2019/06/13	0	0.00	20	75.20	75.20	-20	2,877	-0.69%
2019/05/31	3	73.90	0	0.00	74.30	3	3,040	0.10%
2019/05/10	0	0.00	2	77.00	76.00	-2	3,530	-0.06%
2019/05/08	0	0.00	1	77.00	76.60	-1	3,534	-0.03%
2019/05/02	0	0.00	3	77.10	77.00	-3	3,539	-0.08%
2019/04/30	1	75.10	0	0.00	77.00	1	3,525	0.03%
2019/04/29	2	75.00	0	0.00	76.00	2	3,505	0.06%
2019/04/26	0	0.00	5	76.00	76.00	-5	3,504	-0.14%
2019/04/23	5	74.90	0	0.00	75.00	5	3,425	0.15%
2019/04/22	0	0.00	1	74.90	75.40	-1	3,393	-0.03%
2019/04/19	0	0.00	6	74.65	74.80	-6	3,381	-0.18%
2019/04/18	3	75.07	1	74.70	74.40	2	3,377	0.06%
2019/04/16	0	0.00	1	74.20	75.40	-1	3,338	-0.03%
2019/04/11	1	73.80	0	0.00	74.00	1	3,281	0.03%
2019/04/08	0	0.00	2	76.50	76.60	-2	3,144	-0.06%
2019/04/02	2	75.00	2	76.00	75.20	0	3,071	0.00%
2019/04/01	0	0.00	20	74.25	75.10	-20	3,013	-0.66%
2019/03/29	18	72.03	8	72.90	72.80	10	2,882	0.35%
2019/03/28	1	72.20	0	0.00	71.80	1	2,862	0.03%
2019/03/26	6	72.60	0	0.00	72.10	6	2,828	0.21%
2019/03/25	1	71.80	0	0.00	72.00	1	2,855	0.04%
2019/03/22	0	0.00	20	73.00	73.10	-20	2,854	-0.70%
2019/03/21	1	72.10	0	0.00	72.30	1	2,892	0.03%
2019/03/20	0	0.00	1	71.60	71.80	-1	2,887	-0.03%
2019/03/15	0	71.80	0	0.00	71.60	0	2,829	0.00%
2019/03/14	0	0.00	1	70.20	70.20	-1	2,759	-0.04%
2019/03/13	1	70.40	0	0.00	70.50	1	2,762	0.04%
2019/03/12	1	70.00	0	0.00	70.10	1	2,762	0.04%
2019/03/04	0	0.00	4	71.60	71.70	-4	2,860	-0.14%
2019/02/26	1	72.80	0	0.00	72.90	1	2,820	0.04%
2019/02/21	1	71.30	0	0.00	71.60	1	2,700	0.04%
2019/02/19	0	0.00	10	71.40	71.10	-10	2,642	-0.38%
2019/02/18	1	70.00	0	0.00	70.00	1	2,609	0.04%
2019/02/15	20	70.00	1	70.10	70.00	19	2,571	0.74%
2019/02/14	1	69.50	0	0.00	69.50	1	2,543	0.04%
2019/02/13	1	68.60	0	0.00	68.60	1	2,488	0.04%
2019/02/12	1	68.00	0	0.00	67.90	1	2,451	0.04%
2019/01/28	0	0.00	3	71.20	71.60	-3	2,299	-0.13%
2019/01/25	0	0.00	50	70.00	70.20	-50	2,288	-2.18%
2019/01/11	0	0.00	10	67.70	67.70	-10	2,588	-0.39%
2019/01/09	0	0.00	1	66.40	66.40	-1	2,590	-0.04%
2019/01/08	1	64.70	0	0.00	64.60	1	2,596	0.04%
2019/01/04	10	64.30	0	0.00	64.10	10	2,668	0.37%
2018/12/22	0	0.00	1	65.50	65.60	-1	2,868	-0.03%
2018/12/14	39	67.30	0	0.00	67.70	39	2,822	1.38%
2018/12/12	2	70.40	0	0.00	70.40	2	2,702	0.07%
2018/12/11	1	69.90	0	0.00	68.90	1	2,688	0.04%
2018/12/06	0	0.00	1	70.90	70.30	-1	2,677	-0.04%
2018/12/04	0	0.00	1	75.10	74.90	-1	2,645	-0.04%
2018/11/29	10	73.10	1	73.10	72.50	9	2,547	0.35%
2018/11/27	0	0.00	1	72.50	72.80	-1	2,475	-0.04%
2018/11/22	0	0.00	0.2	69.60	69.50	-0.2	2,493	-0.01%
2018/11/19	0	0.00	1.1	70.52	70.90	-1.1	2,513	-0.04%
2018/11/14	1	69.70	0	0.00	69.00	1	2,499	0.04%
2018/11/12	0	0.00	1	71.00	69.90	-1	2,476	-0.04%
2018/11/01	1	68.00	0	0.00	67.50	1	2,352	0.04%
2018/10/31	0	0.00	4	66.75	67.60	-4	2,315	-0.17%
2018/10/30	3	64.40	0	0.00	63.80	3	2,253	0.13%
2018/10/29	2	65.50	0	0.00	65.60	2	2,181	0.09%
2018/10/25	21	68.25	0	0.00	67.90	21	2,109	1.00%
2018/10/24	2	71.60	0	0.00	71.20	2	2,052	0.10%
2018/10/22	2	69.50	2	70.00	69.50	0	2,002	0.00%
2018/10/12	2	69.00	0	0.00	69.60	2	2,230	0.09%
2018/09/14	0	0.00	1	85.50	85.80	-1	2,176	-0.05%
2018/09/12	1	84.90	0	0.00	84.20	1	2,292	0.04%
2018/09/07	0	0.00	6	85.50	85.40	-6	2,346	-0.26%
2018/09/03	6	88.30	0	0.00	87.40	6	2,343	0.26%
2018/08/28	0	0.00	5	88.50	88.90	-5	2,339	-0.21%
2018/08/27	0	0.00	5	87.20	88.20	-5	2,347	-0.21%
2018/08/23	0	0.00	1	87.20	87.60	-1	2,379	-0.04%
2018/08/20	6	83.52	0	0.00	84.70	6	2,381	0.25%
2018/08/13	5	84.30	0	0.00	84.70	5	2,421	0.21%
2018/08/08	0	0.00	1	87.80	88.20	-1	2,444	-0.04%
2018/07/31	1	86.00	0	0.00	86.50	1	2,507	0.04%
2018/07/30	0	0.00	53	90.58	91.20	-53	2,471	-2.14%
2018/07/27	0	0.00	10	90.90	90.50	-10	2,449	-0.41%
2018/07/25	0	0.00	27	91.73	90.00	-27	2,377	-1.14%
2018/07/24	20	87.40	0	0.00	88.00	20	2,217	0.90%
2018/07/16	10	87.20	0	0.00	87.30	10	2,356	0.42%
2018/07/13	1	87.00	2	88.70	88.70	-1	2,388	-0.04%
2018/07/12	0	0.00	10	86.90	87.00	-10	2,381	-0.42%
2018/07/05	10	81.10	0	0.00	81.80	10	2,375	0.42%
2018/07/04	1	84.30	0	0.00	84.40	1	2,349	0.04%
2018/06/26	3	86.13	0	0.00	86.40	3	2,263	0.13%
2018/06/22	6	86.53	2	87.00	87.70	4	2,260	0.18%
2018/06/21	34	87.93	0	0.00	87.80	34	2,200	1.54%
2018/06/20	11	89.37	0	0.00	89.60	11	2,160	0.51%
2018/06/12	10	91.30	0	0.00	91.10	10	2,138	0.47%
2018/06/06	0	0.00	5	91.90	93.00	-5	2,230	-0.22%
2018/06/01	0	0.00	30	91.93	91.90	-30	2,114	-1.42%
2018/05/30	5	88.80	0	0.00	88.60	5	2,066	0.24%
2018/05/29	20	90.20	0	0.00	91.20	20	2,071	0.97%
2018/05/24	0	0.00	15	91.60	91.40	-15	2,163	-0.69%
2018/05/22	0	0.00	2	89.30	89.70	-2	2,216	-0.09%
2018/05/18	1	87.10	0	0.00	87.30	1	2,230	0.04%
2018/05/17	1	88.40	0	0.00	88.80	1	2,247	0.04%
2018/05/14	0	0.00	1	88.30	88.60	-1	2,368	-0.04%
2018/05/11	1	87.70	0	0.00	87.70	1	2,383	0.04%
2018/05/09	25	87.20	0	0.00	88.00	25	2,505	1.00%
2018/04/26	3	85.67	2	87.00	85.70	1	2,751	0.04%
2018/04/25	2	88.45	0	0.00	88.90	2	2,678	0.07%
2018/04/24	0	0.00	1	93.00	93.50	-1	2,621	-0.04%
2018/04/20	0	0.00	11	93.62	93.20	-11	2,685	-0.41%
2018/04/19	1	96.50	25	95.90	96.10	-24	2,691	-0.89%
2018/04/18	0	0.00	21.1	94.90	94.80	-21.1	2,750	-0.77%
2018/04/16	0	0.00	2	94.80	93.70	-2	2,762	-0.07%
2018/04/11	2	94.70	1	95.20	95.00	1	2,825	0.04%
2018/04/10	10	91.40	10	93.80	94.00	0	2,798	0.00%
2018/03/29	1	90.30	0	0.00	90.90	1	2,754	0.04%
2018/03/26	10	90.80	0	0.00	90.50	10	2,717	0.37%
2018/03/21	45	92.81	0	0.00	92.80	45	2,732	1.65%
2018/03/16	1	93.50	0	0.00	94.30	1	2,732	0.04%
2018/03/15	1	94.00	0	0.00	94.80	1	2,721	0.04%
2018/03/13	0	0.00	46	93.22	94.90	-46	2,694	-1.71%
2018/03/12	0	0.00	10	92.70	92.50	-10	2,659	-0.38%
2018/03/08	0	0.00	1	91.00	90.50	-1	2,714	-0.04%
2018/03/06	1	90.00	0	0.00	90.10	1	2,768	0.04%
2018/03/02	1	88.30	0	0.00	88.20	1	2,810	0.04%
2018/03/01	35	89.31	0	0.00	89.10	35	2,790	1.25%
2018/02/21	20	90.10	0	0.00	90.50	20	2,661	0.75%
2018/02/12	0	0.00	0.1	89.10	89.00	-0.1	2,630	0.00%
2018/02/09	0	0.00	1	87.80	89.20	-1	2,631	-0.04%
2018/02/01	0	0.00	42	96.52	97.00	-42	2,465	-1.70%
2018/01/31	0.1	94.80	10	95.00	94.80	-10	2,358	-0.42%
2018/01/26	10	89.80	0	0.00	90.90	10	2,126	0.47%
2018/01/25	5	91.00	0	0.00	91.00	5	2,114	0.24%
2018/01/19	94	88.63	0	0.00	88.80	94	2,081	4.52%
2018/01/17	20	89.00	0	0.00	89.30	20	2,132	0.94%
2018/01/12	10	89.60	0	0.00	89.40	10	2,109	0.47%
2018/01/11	20	89.60	0	0.00	90.00	20	2,015	0.99%
2018/01/10	10	90.40	0	0.00	90.60	10	2,049	0.49%
2018/01/09	0	0.00	10	91.40	91.90	-10	2,075	-0.48%
2018/01/05	0	0.00	12	89.10	89.20	-12	2,054	-0.58%