力山 (1515)-中國信託券商分點個股進出

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

力山

(1515)

可現股當沖

股價
31.20
漲跌
▲0.40
漲幅
+1.30%
成交量
317張
產業
上市電機機械類股
348人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力山 (1515)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	10	31.45	0	0.00	31.20	10	446	2.24%
2024/11/21	1	30.90	0	0.00	30.80	1	455	0.22%
2024/11/20	0	0.00	2	30.80	30.80	-2	456	-0.44%
2024/11/19	0	31.30	0	0.00	31.35	0	455	0.00%
2024/11/14	0	32.30	0	0.00	31.00	0	469	0.00%
2024/11/13	0	0.00	2	32.30	32.00	-2	466	-0.43%
2024/11/11	0	0.00	9	33.04	33.00	-9	474	-1.90%
2024/11/05	3	35.60	0	0.00	35.40	3	506	0.59%
2024/11/01	0	0.00	3	34.37	34.30	-3	528	-0.57%
2024/10/30	1	34.65	1	34.60	34.60	0	528	0.00%
2024/10/28	10	34.43	0	0.00	34.40	10	528	1.89%
2024/10/25	0	0.00	2	34.70	34.70	-2	534	-0.37%
2024/10/21	1	34.80	0	0.00	34.70	1	567	0.18%
2024/10/18	1	35.20	0	0.00	34.90	1	587	0.17%
2024/10/17	1	35.50	0	0.00	35.40	1	602	0.17%
2024/10/16	2	34.40	0	0.00	35.90	2	605	0.33%
2024/10/14	14	34.54	1	34.85	34.85	13	605	2.15%
2024/10/11	5.5	33.83	13	33.77	33.85	-7.5	606	-1.24%
2024/10/09	2	36.35	0	0.00	36.50	2	601	0.33%
2024/09/30	2	37.38	1	37.30	37.30	1	783	0.13%
2024/09/26	6	36.73	0	0.00	36.65	6	769	0.78%
2024/09/24	1	36.25	0	0.00	36.35	1	761	0.13%
2024/09/20	0	0.00	1	36.65	36.25	-1	760	-0.13%
2024/09/19	1	35.80	0	0.00	36.10	1	768	0.13%
2024/09/18	0	0.00	11	36.46	36.00	-11	770	-1.43%
2024/09/12	0	0.00	1	36.35	36.35	-1	776	-0.13%
2024/09/11	0	0.00	2	36.00	35.90	-2	780	-0.26%
2024/09/06	1	35.55	0	0.00	36.05	1	796	0.13%
2024/09/05	0	0.00	2	37.30	36.00	-2	809	-0.25%
2024/09/04	11	35.80	0	0.00	35.80	11	823	1.34%
2024/08/30	0	0.00	12	38.35	38.20	-12	849	-1.41%
2024/08/27	0.1	37.00	0	0.00	36.90	0.1	839	0.02%
2024/08/23	1	36.55	5	36.70	36.85	-4	855	-0.47%
2024/08/20	0	0.00	1	37.50	37.10	-1	869	-0.12%
2024/08/16	0	0.00	60	37.00	36.90	-60	907	-6.61%
2024/08/13	1	36.70	0	0.00	36.70	1	938	0.11%
2024/08/12	0	0.00	3	37.43	36.90	-3	943	-0.32%
2024/08/09	13	38.12	0	0.00	38.00	13	952	1.36%
2024/08/08	2	38.30	0	0.00	38.70	2	981	0.20%
2024/08/07	0	0.00	1	38.70	39.05	-1	1,017	-0.10%
2024/08/06	2.1	38.17	1	37.35	37.55	1.1	1,105	0.10%
2024/08/05	0.2	38.50	10	38.20	37.95	-9.8	1,218	-0.80%
2024/08/02	0.1	42.75	0	0.00	42.00	0.1	1,277	0.01%
2024/07/31	0	0.00	2	42.65	42.40	-2	1,329	-0.15%
2024/07/26	7	42.55	0	0.00	42.50	7	1,387	0.50%
2024/07/23	6	43.44	0	0.00	43.80	6	1,457	0.41%
2024/07/22	2	42.98	7	42.28	42.40	-5	1,468	-0.34%
2024/07/19	1	44.05	0	0.00	44.05	1	1,460	0.07%
2024/07/18	0	0.00	1	45.35	45.70	-1	1,459	-0.07%
2024/07/16	1	45.10	0	0.00	45.10	1	1,464	0.07%
2024/07/15	3	45.18	0	0.00	45.10	3	1,485	0.20%
2024/07/12	1	45.00	0	0.00	45.10	1	1,507	0.07%
2024/07/11	6	45.70	12	45.80	45.50	-6	1,518	-0.40%
2024/07/10	28	45.13	15	45.79	45.10	13	1,517	0.86%
2024/07/09	5	47.62	3	47.15	47.80	2	1,447	0.14%
2024/07/08	14	48.03	4	47.63	48.25	10	1,436	0.70%
2024/07/05	11	47.18	7	46.69	46.90	4	1,439	0.28%
2024/07/04	8	45.69	7	45.89	46.10	1	1,489	0.07%
2024/07/02	0	0.00	3	45.45	45.40	-3	1,528	-0.20%
2024/06/28	1	45.85	0	0.00	45.80	1	1,602	0.06%
2024/06/27	1	45.85	4	45.65	45.45	-3	1,610	-0.19%
2024/06/21	1	45.85	1	45.55	45.45	0	1,622	0.00%
2024/06/19	0	0.00	1	45.60	45.15	-1	1,674	-0.06%
2024/06/14	0	0.00	1	45.50	45.40	-1	1,694	-0.06%
2024/06/13	2	45.30	2	44.95	45.30	0	1,696	0.00%
2024/06/12	1	45.30	2	45.23	46.15	-1	1,706	-0.06%
2024/06/11	6	46.33	3	47.00	45.85	3	1,718	0.17%
2024/06/07	1	46.80	0	0.00	46.50	1	1,737	0.06%
2024/06/06	1	45.00	0	0.00	45.45	1	1,782	0.06%
2024/06/05	6	45.30	0	0.00	45.15	6	1,857	0.32%
2024/06/04	0	46.00	0	0.00	45.55	0	1,874	0.00%
2024/05/31	0	0.00	4	46.08	46.10	-4	1,914	-0.21%
2024/05/30	2	45.60	0	0.00	45.40	2	1,931	0.10%
2024/05/23	1	44.50	0	0.00	44.40	1	1,960	0.05%
2024/05/21	4	45.35	0	0.00	45.30	4	2,005	0.20%
2024/05/20	0	0.00	1	45.60	45.60	-1	2,004	-0.05%
2024/05/17	2	47.00	1.3	47.00	46.45	0.7	2,011	0.04%
2024/05/16	0	0.00	1	46.70	46.80	-1	2,009	-0.05%
2024/05/14	1	48.70	2	48.60	47.35	-1	2,019	-0.05%
2024/05/13	22	47.69	5.1	47.83	47.90	16.9	1,995	0.85%
2024/05/10	11	46.90	31	46.44	46.10	-20	1,970	-1.02%
2024/05/09	8	52.08	26.5	50.97	49.05	-18.5	1,882	-0.98%
2024/05/08	11.5	51.78	3.1	51.97	52.60	8.4	1,763	0.48%
2024/05/07	14	50.18	2	50.10	51.00	12	1,694	0.71%
2024/05/06	0	0.00	1	48.70	50.50	-1	1,678	-0.06%
2024/05/03	1.3	49.88	1	50.90	49.40	0.3	1,652	0.02%
2024/05/02	2.7	50.65	0	0.00	50.80	2.7	1,639	0.16%
2024/04/30	1	50.50	0	0.00	50.50	1	1,639	0.06%
2024/04/29	2	51.60	4.2	51.34	51.70	-2.2	1,627	-0.14%
2024/04/26	0	0.00	2.1	49.00	48.85	-2.1	1,563	-0.13%
2024/04/25	5	49.95	1	50.00	49.45	4	1,558	0.26%
2024/04/24	0	0.00	2	48.93	49.55	-2	1,568	-0.13%
2024/04/22	0	0.00	3.2	48.67	48.30	-3.2	1,579	-0.20%
2024/04/19	3	48.15	0	0.00	48.40	3	1,586	0.19%
2024/04/18	4.2	50.03	2	50.40	50.10	2.2	1,590	0.14%
2024/04/17	2	49.65	6	49.50	49.65	-4	1,660	-0.24%
2024/04/16	1	47.50	0	0.00	47.60	1	1,761	0.06%
2024/04/12	0	0.00	0.2	49.90	50.10	-0.2	1,858	-0.01%
2024/04/11	3	50.03	18	49.54	50.00	-15	1,898	-0.79%
2024/04/10	1.7	51.15	1	51.10	51.00	0.7	1,877	0.04%
2024/04/09	11	49.30	57.3	48.41	49.90	-46.3	1,816	-2.55%
2024/04/03	2	47.35	18	46.88	47.20	-16	1,788	-0.89%
2024/04/02	67	48.01	2	47.75	47.00	65	1,789	3.63%
2024/04/01	1	50.50	6	50.02	50.40	-5	1,741	-0.29%
2024/03/29	6.1	49.48	11	49.46	49.70	-5	1,743	-0.28%
2024/03/28	2	49.88	0	0.00	49.70	2	1,767	0.11%
2024/03/26	1	50.40	0	0.00	49.45	1	1,773	0.06%
2024/03/25	40	50.93	11	51.13	50.40	29	1,768	1.64%
2024/03/22	5	51.50	3.2	51.54	51.20	1.8	1,776	0.10%
2024/03/21	0	0.00	31	48.61	49.25	-31	1,755	-1.77%
2024/03/20	1.1	49.42	0	0.00	48.60	1.1	1,781	0.06%
2024/03/19	2	49.55	2.1	49.37	49.45	-0.1	1,813	0.00%
2024/03/18	0	0.00	1.1	49.77	49.45	-1.1	1,868	-0.06%
2024/03/15	1	49.50	1	51.00	49.20	0	2,003	0.00%
2024/03/14	15.2	50.23	1	50.50	50.40	14.2	2,298	0.62%
2024/03/13	0.5	49.44	51.2	49.26	49.05	-50.7	2,322	-2.18%
2024/03/12	30.9	51.10	7	51.17	51.00	23.9	2,371	1.01%
2024/03/11	88	49.36	3.1	50.00	50.60	84.9	2,478	3.42%
2024/03/08	1	46.80	0	0.00	46.75	1	2,449	0.04%
2024/03/07	0.2	47.93	1	47.25	47.85	-0.8	2,455	-0.03%
2024/03/06	0	0.00	1	47.15	47.20	-1	2,445	-0.04%
2024/03/05	4	46.58	0	0.00	46.90	4	2,444	0.16%
2024/03/01	2	47.75	0	0.00	48.40	2	2,468	0.08%
2024/02/29	0	0.00	1	48.35	48.35	-1	2,476	-0.04%
2024/02/26	0	0.00	1	48.30	48.30	-1	2,510	-0.04%
2024/02/23	0	0.00	9	47.75	47.25	-9	2,523	-0.36%
2024/02/22	8	48.53	1	47.48	48.40	7	2,550	0.27%
2024/02/21	3	46.63	3	47.07	46.80	0	2,567	0.00%
2024/02/20	6	46.40	6	46.14	46.30	0	2,953	0.00%
2024/02/19	7	45.73	2	46.03	45.80	5	3,920	0.13%
2024/02/16	2	46.25	4	46.00	45.95	-2	4,299	-0.05%
2024/02/02	2	43.78	0	0.00	43.25	2	5,393	0.04%
2024/02/01	1	44.05	0	0.00	43.95	1	5,511	0.02%
2024/01/31	1	44.95	0	0.00	44.60	1	5,554	0.02%
2024/01/30	0	0.00	5	44.43	44.45	-5	5,551	-0.09%
2024/01/26	0	0.00	1	44.70	44.90	-1	5,551	-0.02%
2024/01/25	4	45.51	0	0.00	44.80	4	5,547	0.07%
2024/01/24	1.1	46.19	3	45.75	45.80	-1.9	5,535	-0.03%
2024/01/23	1	45.95	0	0.00	45.80	1	5,527	0.02%
2024/01/22	1	45.80	1	45.60	45.75	0	5,518	0.00%
2024/01/19	12	45.73	1	45.80	45.40	11	5,515	0.20%
2024/01/18	0	0.00	2	45.80	45.90	-2	5,508	-0.04%
2024/01/17	1	45.70	0	0.00	45.60	1	5,492	0.02%
2024/01/15	1.1	47.05	0	0.00	47.05	1.1	5,472	0.02%
2024/01/12	5	47.25	0	0.00	47.15	5	5,462	0.09%
2024/01/11	1	48.50	8	48.69	48.40	-7	5,447	-0.13%
2024/01/10	19	49.07	18	48.52	47.70	1	5,365	0.02%
2024/01/09	15	52.55	6	52.65	53.00	9	5,272	0.17%
2024/01/08	5	54.60	1	54.50	54.70	4	5,231	0.08%
2024/01/05	3	52.53	1	53.20	52.90	2	5,171	0.04%
2024/01/04	1	50.30	2	51.30	51.10	-1	5,136	-0.02%
2024/01/03	0	0.00	1	51.60	50.70	-1	5,209	-0.02%
2024/01/02	1	51.40	0	0.00	51.70	1	5,207	0.02%
2023/12/29	4	51.53	0	0.00	51.60	4	5,208	0.08%
2023/12/27	1	50.90	0	0.00	51.00	1	5,237	0.02%
2023/12/26	0	0.00	1	51.40	51.60	-1	5,280	-0.02%
2023/12/25	0	0.00	0.4	50.80	50.80	-0.4	5,301	-0.01%
2023/12/22	0	0.00	3	51.80	51.70	-3	5,281	-0.06%
2023/12/21	8	52.08	6	51.97	51.90	2	5,282	0.04%
2023/12/20	1	53.20	2	53.15	53.00	-1	5,297	-0.02%
2023/12/19	1.2	52.68	5.1	52.80	52.70	-3.9	5,305	-0.07%
2023/12/18	2	53.50	0	0.00	53.30	2	5,322	0.04%
2023/12/15	1.1	53.75	2	54.30	54.30	-0.9	5,320	-0.02%
2023/12/14	3	54.40	0	0.00	54.10	3	5,330	0.06%
2023/12/13	2	55.00	5.5	54.98	54.80	-3.5	5,331	-0.07%
2023/12/12	6	55.02	5	55.70	55.40	1	5,344	0.02%
2023/12/11	40	55.90	30	56.69	53.40	10	5,343	0.19%
2023/12/08	5.2	54.33	7	55.14	54.30	-1.8	5,410	-0.03%
2023/12/07	32	55.04	44	54.18	54.60	-12	5,684	-0.21%
2023/12/06	44	53.30	48	52.76	53.60	-4	5,699	-0.07%
2023/12/05	7	56.03	13.1	54.28	54.10	-6.1	5,521	-0.11%
2023/12/04	0.5	58.80	4	58.95	58.40	-3.5	5,467	-0.06%
2023/12/01	0	0.00	1	58.00	58.00	-1	5,442	-0.02%
2023/11/30	7	57.71	11	56.24	57.90	-4	5,423	-0.07%
2023/11/29	0	0.00	5.5	56.59	56.70	-5.5	5,409	-0.10%
2023/11/28	8	57.11	3	57.43	57.00	5	5,398	0.09%
2023/11/27	5	58.48	0	0.00	58.50	5	5,355	0.09%
2023/11/24	0	0.00	9.1	60.40	60.30	-9.1	5,329	-0.17%
2023/11/23	3	58.77	0.2	58.70	60.20	2.8	5,299	0.05%
2023/11/22	5	59.20	0	0.00	59.70	5	5,279	0.09%
2023/11/21	8	59.50	0	58.20	59.50	7.9	5,262	0.15%
2023/11/20	1.1	60.03	4	59.78	59.90	-2.9	5,234	-0.06%
2023/11/17	28	59.64	33.4	59.04	59.90	-5.4	5,179	-0.10%
2023/11/16	180.6	58.45	176.5	58.31	58.40	4.1	4,788	0.09%	大買/大賣/
2023/11/15	49.5	55.10	64.3	56.16	58.10	-14.8	3,804	-0.39%
2023/11/14	103.4	51.90	89.3	52.30	52.90	14.1	3,423	0.41%	大買/
2023/11/13	15	48.58	35	49.41	50.40	-20	2,790	-0.72%
2023/11/10	85	45.10	55	45.02	45.90	30	2,515	1.19%
2023/11/09	22	42.74	17	42.68	42.65	5	2,313	0.22%
2023/11/08	0.2	43.10	0	0.00	43.10	0.2	2,198	0.01%
2023/11/07	0.2	39.50	0	0.00	39.20	0.2	2,174	0.01%
2023/11/01	0	0.00	1	40.20	39.60	-1	2,260	-0.04%
2023/10/30	0	0.00	1	40.30	40.40	-1	2,276	-0.04%
2023/10/25	0.2	39.90	0	0.00	39.75	0.2	2,273	0.01%
2023/10/24	1	40.10	0	0.00	39.85	1	2,274	0.04%
2023/10/20	0	0.00	1	38.15	38.60	-1	2,267	-0.04%
2023/10/18	1	38.00	0	0.00	38.05	1	2,285	0.04%
2023/10/17	0.2	39.84	0	0.00	38.55	0.2	2,279	0.01%
2023/10/16	0	0.00	1	40.70	39.90	-1	2,265	-0.04%
2023/10/12	2	42.10	4	42.20	42.45	-2	2,294	-0.09%
2023/10/11	2	40.60	1	39.85	41.45	1	2,293	0.04%
2023/10/06	0	0.00	2	43.88	43.90	-2	2,227	-0.09%
2023/10/04	1	42.85	8	42.99	43.90	-7	2,427	-0.29%
2023/10/03	2	44.55	1	43.40	43.40	1	2,489	0.04%
2023/10/02	6	44.18	3	44.10	44.70	3	2,465	0.12%
2023/09/28	2	42.63	1	42.80	42.95	1	2,443	0.04%
2023/09/25	2	42.00	0	0.00	42.10	2	2,443	0.08%
2023/09/22	1	41.20	7	40.53	41.20	-6	2,424	-0.25%
2023/09/21	2	40.40	1	41.45	40.40	1	2,415	0.04%
2023/09/20	3	42.00	11	42.00	42.00	-8	2,398	-0.33%
2023/09/19	0	0.00	4	42.61	42.25	-4	2,399	-0.17%
2023/09/18	4	43.53	8	43.48	43.15	-4	2,373	-0.17%
2023/09/15	8	45.01	2	43.98	44.75	6	2,344	0.26%
2023/09/14	13	43.93	37	44.59	45.05	-24	2,293	-1.05%
2023/09/13	106	43.67	71	43.58	44.10	35	2,167	1.61%	大買/
2023/09/12	25	42.56	22.1	42.86	43.60	2.9	1,845	0.16%
2023/09/11	2	39.00	5	39.58	39.65	-3	1,545	-0.19%
2023/09/07	0.2	35.50	0	0.00	35.35	0.2	1,493	0.01%
2023/08/28	0	0.00	2	34.05	33.75	-2	1,693	-0.12%
2023/08/25	6	34.90	0	0.00	34.50	6	1,679	0.36%
2023/08/24	0.3	35.13	2	35.08	34.70	-1.7	1,670	-0.10%
2023/08/23	0.1	36.40	5	36.96	36.10	-4.9	1,636	-0.30%
2023/08/18	1	37.15	0	0.00	37.10	1	1,609	0.06%
2023/08/16	1	37.90	0	0.00	37.40	1	1,582	0.06%
2023/08/15	0	37.65	5	38.50	38.50	-5	1,572	-0.32%
2023/08/14	3.4	37.14	2	37.23	37.00	1.4	1,548	0.09%
2023/08/11	3	39.42	3.4	38.81	38.85	-0.4	1,529	-0.03%
2023/08/10	1	38.75	0	0.00	38.55	1	1,499	0.07%
2023/08/08	1	38.40	0	0.00	38.20	1	1,445	0.07%
2023/08/07	5.4	38.92	9	38.64	38.50	-3.6	1,434	-0.25%
2023/08/04	6	37.70	13.4	37.20	38.00	-7.4	1,395	-0.53%
2023/08/02	0	0.00	1	36.45	36.45	-1	1,384	-0.07%
2023/08/01	0	0.00	1	36.05	36.20	-1	1,376	-0.07%
2023/07/26	2.1	35.18	0	0.00	35.10	2.1	1,419	0.15%
2023/07/24	1.1	35.67	0	0.00	35.30	1.1	1,418	0.08%
2023/07/20	0	37.20	0	0.00	37.95	0	1,385	0.00%
2023/07/19	3	37.62	3	37.05	36.95	0	1,375	0.00%
2023/07/18	8	37.80	0	0.00	36.90	8	1,367	0.58%
2023/07/17	2	37.85	5	39.00	38.45	-3	1,338	-0.22%
2023/07/14	1	37.65	5	37.79	37.55	-4	1,316	-0.30%
2023/07/13	2	37.98	3	37.30	37.65	-1	1,300	-0.08%
2023/07/12	0.4	38.18	0	0.00	37.85	0.4	1,282	0.03%
2023/07/11	14	40.69	20	40.00	39.25	-6	1,226	-0.49%
2023/07/10	14	38.55	8	38.43	39.15	6	1,061	0.57%
2023/07/07	0.1	35.80	0	0.00	35.60	0.1	984	0.01%
2023/07/06	3.2	36.35	9	36.51	36.35	-5.8	975	-0.59%
2023/07/05	0	0.00	1	35.65	35.65	-1	939	-0.11%
2023/07/04	12	35.65	1	35.50	35.15	11	929	1.18%
2023/06/30	2	34.05	3	34.10	34.75	-1	884	-0.11%
2023/06/29	3	34.75	0	0.00	34.50	3	873	0.34%
2023/06/28	1	34.50	4	34.97	34.50	-3	866	-0.35%
2023/06/27	2	36.40	27	36.43	35.65	-25	848	-2.95%
2023/06/26	5	36.74	4	37.13	37.30	1	821	0.12%
2023/06/21	0.1	37.40	6	37.58	37.65	-5.9	801	-0.74%
2023/06/20	5	37.10	0	0.00	37.00	5	785	0.64%
2023/06/19	10	35.55	0	0.00	36.05	10	760	1.31%
2023/06/16	13	36.28	7	36.39	36.30	6	742	0.81%
2023/06/15	0	34.10	2.3	34.77	34.85	-2.3	686	-0.33%
2023/06/14	10	33.36	0	0.00	33.80	10	662	1.51%
2023/06/13	9	34.17	2	34.60	34.15	7	646	1.08%
2023/06/12	5	33.35	5	33.68	34.05	0	617	0.00%
2023/06/08	0	33.35	4	33.25	33.40	-4	615	-0.64%
2023/06/07	9	32.73	0	0.00	33.20	9	604	1.49%
2023/06/06	2	32.50	1	32.40	32.65	1	587	0.17%
2023/06/05	8	32.53	3	32.48	32.60	5	573	0.87%
2023/06/02	4	31.24	3	31.00	30.85	1	520	0.19%
2023/05/30	0	0.00	1	29.40	29.25	-1	498	-0.20%
2023/05/26	0.3	29.40	0	0.00	28.95	0.3	516	0.06%
2023/05/25	0	0.00	1	30.00	29.70	-1	512	-0.20%
2023/05/24	1	29.80	0	0.00	29.90	1	516	0.19%
2023/05/22	1	29.70	2	29.80	29.80	-1	526	-0.19%
2023/05/15	0	29.20	0	0.00	29.00	0	550	0.00%
2023/05/12	3	29.25	0	0.00	29.05	3	551	0.54%
2023/05/11	3	29.25	0	0.00	29.20	3	552	0.54%
2023/05/10	0	0.00	1	29.60	29.60	-1	553	-0.18%
2023/05/09	1	29.50	0	0.00	29.55	1	559	0.18%
2023/05/05	0	0.00	3	30.38	30.40	-3	560	-0.53%
2023/05/04	2	31.10	0	0.00	30.80	2	564	0.35%
2023/04/26	1	28.35	0	0.00	28.65	1	514	0.19%
2023/04/25	1	28.20	0	0.00	28.30	1	516	0.19%
2023/04/18	0	0.00	3	30.00	29.75	-3	563	-0.53%
2023/04/17	0	0.00	1	29.60	29.85	-1	561	-0.18%
2023/04/10	0	0.00	3	29.10	29.10	-3	548	-0.55%
2023/03/24	1	29.35	0	0.00	29.35	1	580	0.17%
2023/03/16	3	29.00	0	0.00	28.90	3	616	0.49%
2023/03/14	0	0.00	1	28.80	29.15	-1	649	-0.15%
2023/03/13	2	28.70	1	29.05	29.30	1	655	0.15%
2023/03/09	1	30.65	0	0.00	30.10	1	659	0.15%
2023/03/06	0	0.00	1	30.15	30.20	-1	690	-0.14%
2023/03/02	2	29.70	0	0.00	29.70	2	691	0.29%
2023/03/01	1	30.55	0	0.00	30.40	1	675	0.15%
2023/02/24	0	0.00	1	30.80	30.80	-1	672	-0.15%
2023/02/16	4	31.96	0	0.00	31.85	4	669	0.60%
2023/02/08	1	31.65	0	0.00	31.70	1	666	0.15%
2023/02/07	0	0.00	1	31.15	31.15	-1	663	-0.15%
2023/02/02	0	0.00	4	31.79	31.50	-4	655	-0.61%
2023/02/01	1	30.50	0	0.00	30.95	1	645	0.15%
2023/01/31	2	30.18	0	0.00	30.50	2	639	0.31%
2023/01/30	1	29.70	0	0.00	29.80	1	635	0.16%
2023/01/17	0	0.00	0.4	29.90	29.85	-0.4	633	-0.06%
2023/01/16	2	29.90	0	0.00	29.90	2	635	0.31%
2023/01/13	0	0.00	2	30.03	30.00	-2	638	-0.31%
2023/01/12	1	30.25	0	0.00	30.00	1	654	0.15%
2023/01/06	0	0.00	1	30.10	30.10	-1	597	-0.17%
2022/12/28	1	30.80	0	0.00	30.40	1	638	0.16%
2022/12/19	1	33.15	0	0.00	33.20	1	662	0.15%
2022/12/16	0	0.00	0.1	33.01	32.70	-0.1	667	-0.01%
2022/12/15	0	0.00	1	33.25	33.30	-1	663	-0.15%
2022/12/14	1	33.05	0	0.00	33.25	1	661	0.15%
2022/12/09	0	0.00	1	33.15	33.15	-1	666	-0.15%
2022/12/08	0	0.00	1	32.35	33.10	-1	669	-0.15%
2022/12/07	2	33.70	2	32.90	32.65	0	671	0.00%
2022/12/06	7	33.94	6	33.51	32.65	1	678	0.15%
2022/12/05	0	0.00	1	33.30	33.40	-1	668	-0.15%
2022/12/02	1	32.60	4	32.40	32.50	-3	680	-0.44%
2022/12/01	7	31.55	1	31.70	31.70	6	674	0.89%
2022/11/18	0	0.00	3	30.90	30.25	-3	789	-0.38%
2022/09/29	1	29.50	0	0.00	29.65	1	1,390	0.07%
2022/09/28	1	29.30	0	0.00	28.75	1	1,386	0.07%
2022/09/14	0	0.00	1	34.40	34.25	-1	1,392	-0.07%
2022/09/13	2	35.30	0	0.00	34.85	2	1,402	0.14%
2022/09/12	0	0.00	1	34.80	34.90	-1	1,416	-0.07%
2022/09/07	0	0.00	5	31.65	31.50	-5	1,437	-0.35%
2022/08/30	1	34.35	0	0.00	34.15	1	1,453	0.07%
2022/08/26	0	0.00	1	34.80	34.50	-1	1,448	-0.07%
2022/08/25	0	0.00	2	36.30	36.30	-2	1,356	-0.15%
2022/08/08	0.1	31.00	1	30.40	30.45	-1	1,354	-0.07%
2022/08/05	0	0.00	2	31.25	31.20	-2	1,354	-0.15%
2022/08/02	0	0.00	1	34.70	33.50	-1	1,335	-0.07%
2022/07/29	0	0.00	1	32.95	33.00	-1	1,301	-0.08%
2022/07/28	1	32.40	0	0.00	32.20	1	1,294	0.08%
2022/07/26	1	34.05	0	0.00	32.50	1	1,289	0.08%
2022/07/25	3	32.80	0	0.00	33.10	3	1,274	0.24%
2022/07/22	0	0.00	2	33.95	33.40	-2	1,267	-0.16%
2022/07/20	2	32.50	0	0.00	31.90	2	1,248	0.16%
2022/07/18	4	35.28	3	34.80	34.40	1	1,193	0.08%
2022/07/15	5	34.83	3.2	34.40	36.05	1.8	1,142	0.16%
2022/07/14	5	33.59	4	34.60	34.70	1	1,006	0.10%
2022/07/13	0	0.00	0.7	31.55	31.55	-0.7	890	-0.08%
2022/07/07	0	0.00	1	27.00	27.85	-1	853	-0.12%
2022/07/06	0.1	27.40	3	27.30	27.15	-3	854	-0.35%
2022/07/01	0	0.00	2	26.60	26.10	-2	866	-0.23%
2022/06/28	0.7	29.05	0	0.00	29.05	0.7	854	0.08%
2022/06/27	2	29.03	0	0.00	29.05	2	858	0.23%
2022/06/22	1	28.40	0	0.00	27.70	1	866	0.12%
2022/06/20	11	27.92	13	28.15	27.40	-2	870	-0.23%
2022/06/17	1	30.00	0	0.00	29.40	1	849	0.12%
2022/06/16	1.2	31.06	5	31.30	30.50	-3.8	842	-0.45%
2022/06/15	1	34.10	1	34.10	33.15	0	826	0.00%
2022/06/14	2.2	34.19	2	34.20	34.00	0.2	832	0.02%
2022/06/09	0	0.00	1	36.40	36.80	-1	843	-0.12%
2022/06/08	0	0.00	2	40.00	40.10	-2	818	-0.24%
2022/06/07	1	39.95	4	40.00	39.95	-3	816	-0.37%
2022/06/06	0	0.00	2	40.50	39.95	-2	821	-0.24%
2022/06/02	0	0.00	16	39.75	39.75	-16	827	-1.93%
2022/05/30	1	38.65	0	0.00	38.95	1	832	0.12%
2022/05/27	0	0.00	15	37.10	37.70	-15	827	-1.81%
2022/05/12	0	0.00	0.1	37.40	36.15	-0.1	961	-0.01%
2022/05/11	1	37.65	0	0.00	37.30	1	969	0.10%
2022/05/10	1	38.25	0	0.00	38.10	1	1,026	0.10%
2022/05/09	2	37.65	0	0.00	37.10	2	1,122	0.18%
2022/04/28	1	39.80	0	0.00	39.55	1	1,447	0.07%
2022/04/27	20	39.00	0	0.00	39.55	20	1,449	1.38%
2022/04/25	1	40.85	0	0.00	41.05	1	1,447	0.07%
2022/04/20	0	0.00	1.1	42.63	42.65	-1.1	1,456	-0.07%
2022/04/15	2	41.00	0	0.00	41.25	2	1,491	0.13%
2022/04/13	1	42.00	0	0.00	42.35	1	1,564	0.06%
2022/04/12	0	0.00	1	40.85	42.10	-1	1,563	-0.06%
2022/04/06	0	0.00	1	44.05	44.35	-1	1,577	-0.06%
2022/03/31	0	0.00	10	45.86	45.20	-10	1,579	-0.63%
2022/03/25	1	45.70	0	0.00	45.40	1	1,592	0.06%
2022/03/23	10.1	46.51	3	46.25	47.45	7.1	1,588	0.45%
2022/03/21	3	45.90	0	0.00	45.90	3	1,584	0.19%
2022/03/17	1	43.80	2	43.98	44.15	-1	1,603	-0.06%
2022/03/16	0	0.00	5	43.49	43.35	-5	1,605	-0.31%
2022/03/14	0	0.00	3	42.25	42.85	-3	1,591	-0.19%
2022/03/10	2	40.85	0	0.00	41.10	2	1,655	0.12%
2022/03/08	1	41.30	0	0.00	41.50	1	1,641	0.06%
2022/03/07	5	42.12	0	0.00	42.00	5	1,636	0.31%
2022/03/03	1	44.30	0	0.00	44.40	1	1,623	0.06%
2022/03/02	0	0.00	1	44.00	44.40	-1	1,624	-0.06%
2022/03/01	0	0.00	3	44.07	44.55	-3	1,622	-0.18%
2022/02/25	1	41.70	0	0.00	42.75	1	1,612	0.06%
2022/02/24	1	43.60	0	0.00	42.85	1	1,591	0.06%
2022/02/23	0	0.00	10	43.85	44.20	-10	1,578	-0.63%
2022/02/22	1	43.05	1	43.10	43.10	0	1,572	0.00%
2022/02/21	1	44.15	0	0.00	44.45	1	1,558	0.06%
2022/02/17	1	44.20	1	44.35	44.30	0	1,546	0.00%
2022/02/16	3	44.62	0	0.00	45.30	3	1,538	0.20%
2022/02/15	1	45.10	0	0.00	44.30	1	1,521	0.07%
2022/02/14	2	43.38	0	0.00	42.90	2	1,489	0.13%
2022/02/10	2	45.30	0	0.00	45.20	2	1,471	0.14%
2022/02/09	1	46.35	0	0.00	46.75	1	1,432	0.07%
2022/02/08	13	43.40	13.3	42.31	43.60	-0.3	1,345	-0.02%
2022/02/07	0.1	45.75	0	0.00	45.65	0.1	1,226	0.01%
2022/01/26	0	0.00	3	44.40	44.40	-3	1,186	-0.25%
2022/01/25	0.1	46.60	0	0.00	45.95	0.1	1,133	0.01%
2022/01/24	2	46.75	0	0.00	46.45	2	1,090	0.18%
2022/01/21	3	48.57	0	0.00	48.20	3	1,034	0.29%
2022/01/18	2	52.65	1	52.50	52.30	1	973	0.10%
2022/01/17	0	0.00	2	50.60	51.00	-2	959	-0.21%
2022/01/12	0	0.00	1.6	52.20	52.40	-1.6	946	-0.17%
2022/01/11	11	52.81	0	0.00	52.50	11	943	1.17%
2022/01/10	0	0.00	17	51.42	54.00	-17	932	-1.82%
2022/01/07	3	52.23	0	0.00	52.00	3	903	0.33%
2022/01/06	1	55.50	0	0.00	55.90	1	827	0.12%
2022/01/04	1	56.40	10	57.00	56.50	-9	817	-1.10%
2021/12/30	11	56.59	0	0.00	56.50	11	792	1.39%
2021/12/28	0	0.00	1	57.50	57.50	-1	774	-0.13%
2021/12/27	2	56.55	0	0.00	56.90	2	779	0.26%
2021/12/24	1	56.90	1	57.20	56.80	0	775	0.00%
2021/12/23	1	56.80	0	0.00	57.10	1	771	0.13%
2021/12/21	10	57.50	0	0.00	57.50	10	761	1.31%
2021/12/17	1	56.60	0	0.00	56.40	1	729	0.14%
2021/12/16	2	55.95	0	0.00	55.80	2	709	0.28%
2021/12/15	1	56.00	0	0.00	55.60	1	701	0.14%
2021/12/14	1.2	56.58	0	0.00	56.20	1.2	687	0.17%
2021/12/13	4	57.03	0	0.00	57.00	4	672	0.59%
2021/12/10	1.2	58.95	0	0.00	59.00	1.2	626	0.19%
2021/12/09	2	59.60	0	0.00	59.20	2	607	0.33%
2021/12/08	1.3	59.46	0	0.00	59.50	1.3	602	0.22%
2021/12/07	8	59.01	0	0.00	59.00	8	604	1.32%
2021/12/06	3	61.90	2	60.50	60.30	1	562	0.18%
2021/12/03	1	62.90	0	0.00	62.90	1	530	0.19%
2021/12/02	0	0.00	32	63.18	62.80	-32	523	-6.11%
2021/12/01	3	63.03	91	63.22	63.10	-88	515	-17.08%
2021/11/30	0.4	64.60	0	0.00	64.00	0.4	505	0.08%
2021/11/26	0	0.00	20	64.00	64.10	-20	500	-4.00%
2021/11/25	2	65.50	0	0.00	65.40	2	496	0.40%
2021/11/24	0	0.00	1	64.60	65.20	-1	494	-0.20%
2021/11/22	7	63.94	0	0.00	64.00	7	491	1.42%
2021/11/19	6	64.02	0	0.00	64.00	6	500	1.20%
2021/11/18	1	64.20	10	64.30	64.30	-9	500	-1.80%
2021/11/17	0	0.00	13	65.10	64.50	-13	504	-2.58%
2021/11/16	0.3	64.90	0	0.00	64.20	0.3	501	0.06%
2021/11/15	1	65.30	10	65.50	65.30	-9	501	-1.80%
2021/11/11	1	65.00	0	0.00	64.80	1	513	0.19%
2021/11/09	0	0.00	1	64.20	65.20	-1	517	-0.19%
2021/11/08	0	0.00	4	63.80	63.90	-4	519	-0.77%
2021/11/02	0	0.00	0	68.50	67.70	0	573	0.00%
2021/10/22	2	65.95	20	66.09	65.70	-18	723	-2.49%
2021/10/21	0	0.00	10	67.40	67.40	-10	734	-1.36%
2021/10/19	1	66.80	11	66.96	66.80	-10	774	-1.29%
2021/10/12	10	65.40	0	0.00	65.50	10	947	1.06%
2021/10/07	0	0.00	28	67.83	67.90	-28	990	-2.83%
2021/10/04	13	65.25	2	65.40	65.40	11	1,129	0.97%
2021/09/30	0	0.00	1	69.50	69.60	-1	1,131	-0.09%
2021/09/24	1	69.70	0	0.00	69.80	1	1,184	0.08%
2021/09/22	0	0.00	1	69.00	68.30	-1	1,223	-0.08%
2021/09/13	0.2	71.30	0	0.00	71.30	0.2	1,378	0.01%
2021/09/09	0	0.00	3	70.10	70.20	-3	1,403	-0.21%
2021/09/08	5	69.50	0	0.00	69.20	5	1,408	0.36%
2021/08/30	0	0.00	10	71.00	71.00	-10	1,516	-0.66%
2021/08/27	1	70.20	0	0.00	70.40	1	1,534	0.07%
2021/08/26	1	70.00	0	0.00	70.50	1	1,556	0.06%
2021/08/20	0	0.00	2	70.00	70.00	-2	1,666	-0.12%
2021/08/17	0	0.00	5	69.90	69.90	-5	1,766	-0.28%
2021/08/16	0.2	70.75	1	69.80	70.00	-0.8	1,783	-0.04%
2021/08/13	0.2	73.24	5	73.20	72.00	-4.8	1,799	-0.27%
2021/08/12	5.2	72.96	5	73.40	73.50	0.2	1,807	0.01%
2021/08/11	1.1	73.02	0	0.00	73.00	1.1	1,828	0.06%
2021/08/10	14	74.36	4	75.75	73.10	10	1,855	0.54%
2021/08/09	1	78.10	0	0.00	77.00	1	1,857	0.05%
2021/08/05	10	77.90	13	78.00	78.00	-3	1,943	-0.15%
2021/08/04	53	79.78	40	80.89	80.80	13	2,001	0.65%
2021/08/03	0	0.00	1	78.60	77.70	-1	2,083	-0.05%
2021/07/30	5	77.30	0	0.00	77.10	5	2,398	0.21%
2021/07/29	0	0.00	1	77.90	77.90	-1	2,424	-0.04%
2021/07/28	1	77.30	1	79.10	77.90	0	2,486	0.00%
2021/07/27	10	79.35	0	0.00	78.30	10	2,563	0.39%
2021/07/26	6	80.22	0	0.00	79.90	6	2,596	0.23%
2021/07/23	7	81.31	1	81.30	81.00	6	2,630	0.23%
2021/07/21	2	84.35	2	85.70	84.40	0	2,646	0.00%
2021/07/20	2	82.60	1	84.50	83.60	1	2,616	0.04%
2021/07/19	0	0.00	2	83.70	84.30	-2	2,597	-0.08%
2021/07/16	6	83.13	0	0.00	83.50	6	2,611	0.23%
2021/07/15	11	82.95	0.7	82.30	83.00	10.3	2,618	0.39%
2021/07/14	2	82.35	0.4	83.00	82.00	1.6	2,642	0.06%
2021/07/13	11	83.41	1	84.00	83.40	10	2,758	0.36%
2021/07/12	3	83.27	3	83.47	82.30	0	2,754	0.00%
2021/07/09	0	0.00	1	79.20	78.50	-1	2,721	-0.04%
2021/07/08	0	0.00	1	78.50	78.30	-1	2,792	-0.04%
2021/07/06	1	78.30	0	0.00	78.60	1	3,050	0.03%
2021/07/02	0	0.00	2	78.90	78.90	-2	3,225	-0.06%
2021/07/01	6	77.77	0	0.00	77.60	6	3,285	0.18%
2021/06/29	0	0.00	1	80.00	79.20	-1	3,595	-0.03%
2021/06/28	6.2	81.93	8	80.38	80.50	-1.8	3,608	-0.05%
2021/06/25	6	81.20	8	81.79	82.20	-2	3,582	-0.06%
2021/06/24	1	78.50	20	78.75	78.80	-19	3,551	-0.54%
2021/06/23	20	78.20	0	0.00	78.60	20	3,572	0.56%
2021/06/18	6	78.68	1	79.30	78.90	5	3,625	0.14%
2021/06/16	0	0.00	8	76.75	76.60	-8	3,757	-0.21%
2021/06/15	0	0.00	7	76.91	77.00	-7	3,802	-0.18%
2021/06/09	26	79.55	44	79.23	79.60	-18	4,120	-0.44%
2021/06/08	18	78.92	0	0.00	78.90	18	4,263	0.42%
2021/06/07	13	78.44	1	76.90	78.20	12	4,623	0.26%
2021/06/04	0	0.00	33	79.13	79.20	-33	4,762	-0.69%
2021/06/03	2	78.20	1.3	78.82	78.30	0.7	4,759	0.01%
2021/06/02	9	80.20	2	79.98	79.70	7	4,767	0.15%
2021/06/01	0	0.00	4	78.50	78.70	-4	4,753	-0.08%
2021/05/31	5	77.38	2	78.14	77.40	3	4,755	0.06%
2021/05/28	2.1	77.73	2.1	77.68	78.00	-0.1	4,749	0.00%
2021/05/27	28	74.58	31.5	76.17	77.00	-3.5	4,796	-0.07%
2021/05/26	23.2	72.22	22.9	73.38	73.00	0.3	4,784	0.01%
2021/05/25	1.3	70.91	1.4	71.30	70.30	-0.1	4,789	0.00%
2021/05/24	0	0.00	2.6	69.36	69.50	-2.6	4,793	-0.05%
2021/05/21	4	68.68	0	0.00	70.10	4	4,842	0.08%
2021/05/20	2	67.10	1	67.20	66.60	1	4,882	0.02%
2021/05/19	2	66.45	253.3	66.22	67.00	-251.3	5,007	-5.02%	大賣/鉅額交易
2021/05/18	17	65.22	13.7	66.97	67.20	3.3	5,222	0.06%
2021/05/17	5	63.90	5	63.81	63.10	0	5,225	0.00%
2021/05/14	13	70.98	662	71.00	70.10	-649	5,210	-12.46%	大賣/鉅額交易
2021/05/13	2	67.70	1	69.00	68.60	1	5,213	0.02%
2021/05/12	9	70.18	11.3	66.86	67.40	-2.3	5,194	-0.04%
2021/05/11	5.4	73.31	3	75.77	71.50	2.4	5,147	0.05%
2021/05/10	6.1	79.38	3	79.30	78.80	3.1	5,120	0.06%
2021/05/07	12	77.21	1	77.40	78.30	11	5,115	0.22%
2021/05/06	1	83.60	0	0.00	83.60	1	4,894	0.02%
2021/05/05	45	94.33	614	93.99	92.80	-569	4,875	-11.67%	大賣/鉅額交易
2021/05/04	2	93.70	56.3	93.05	94.20	-54.3	4,813	-1.13%
2021/05/03	9.2	95.09	2.1	92.32	91.50	7.1	4,735	0.15%
2021/04/29	6	94.13	0	0.00	94.00	6	4,693	0.13%
2021/04/28	0	0.00	4	90.85	93.40	-4	4,658	-0.09%
2021/04/27	1	90.20	0	0.00	90.30	1	4,653	0.02%
2021/04/26	5	90.40	0	0.00	90.30	5	4,689	0.11%
2021/04/23	1	88.60	5	88.70	88.70	-4	4,705	-0.09%
2021/04/22	0	0.00	2	88.10	88.00	-2	4,700	-0.04%
2021/04/20	4	89.90	0	90.10	89.00	4	4,653	0.09%
2021/04/19	1	90.10	114	89.54	89.00	-113	4,635	-2.44%	大賣/鉅額交易
2021/04/16	2	95.80	1.2	96.28	95.30	0.8	4,540	0.02%
2021/04/15	0	0.00	83.3	90.91	93.50	-83.3	4,499	-1.85%
2021/04/14	2.3	91.09	2	89.30	90.80	0.3	4,471	0.01%
2021/04/13	13	96.28	13	92.09	92.00	0	4,402	0.00%
2021/04/12	24.3	97.86	259	97.56	95.90	-234.7	4,308	-5.45%	大賣/鉅額交易
2021/04/09	135.3	105.60	65	106.15	106.50	70.3	4,142	1.70%	大買/
2021/04/08	61.2	102.00	12	103.08	103.50	49.2	4,036	1.22%
2021/04/07	10	100.45	11.1	99.81	99.60	-1.1	3,966	-0.03%
2021/04/06	150	98.91	15	100.00	100.00	135	3,914	3.45%	大買/鉅額交易
2021/04/01	26.1	98.18	128.1	96.14	98.00	-102	3,769	-2.71%	大賣/鉅額交易
2021/03/31	15.1	94.94	11	96.05	94.30	4.1	3,590	0.11%
2021/03/30	1	95.20	0	0.00	95.20	1	3,562	0.03%
2021/03/29	33	95.11	10	94.50	95.30	23	3,595	0.64%
2021/03/26	10	94.90	11	93.40	92.60	-1	3,589	-0.03%
2021/03/25	0	0.00	1	93.30	93.20	-1	3,564	-0.03%
2021/03/24	145	93.45	0	0.00	93.50	145	3,561	4.07%	大買/鉅額交易
2021/03/23	311	92.62	22	93.34	93.50	289	3,565	8.11%	大買/鉅額交易
2021/03/22	0	0.00	5	91.92	91.60	-5	3,532	-0.14%
2021/03/19	5	95.16	17	93.51	93.40	-12	3,513	-0.34%
2021/03/18	0	0.00	7	94.48	94.90	-7	3,434	-0.20%
2021/03/17	50	93.89	164	94.08	93.20	-114	3,405	-3.35%	大賣/鉅額交易
2021/03/16	13	94.03	13.6	95.28	92.50	-0.6	3,349	-0.02%
2021/03/15	14	91.87	26	92.72	92.60	-12	3,179	-0.38%
2021/03/12	793	92.95	44	93.01	92.00	749	3,144	23.82%	大買/鉅額交易
2021/03/11	93	90.42	76	91.33	93.40	17	3,004	0.57%
2021/03/10	155	87.04	54	87.36	86.70	101	2,639	3.83%	大買/鉅額交易
2021/03/09	0	0.00	1	82.50	82.60	-1	2,491	-0.04%
2021/03/08	2	84.25	3.1	84.56	83.60	-1.1	2,485	-0.04%
2021/03/05	2	82.20	0	0.00	81.90	2	2,459	0.08%
2021/03/03	3	82.40	1	82.50	82.10	2	2,462	0.08%
2021/03/02	3	83.93	2	83.90	83.90	1	2,444	0.04%
2021/02/26	700.2	81.60	26	81.49	81.20	674.2	2,359	28.57%	大買/鉅額交易
2021/02/25	1	82.90	6	84.65	82.70	-5	2,325	-0.22%
2021/02/24	3.1	83.52	25	83.67	83.20	-21.9	2,288	-0.96%
2021/02/23	2.4	83.22	100	83.43	83.20	-97.6	2,268	-4.30%
2021/02/22	21	87.01	0	0.00	86.70	21	2,208	0.95%
2021/02/19	133.2	87.53	87	87.91	88.00	46.2	2,162	2.14%	大買/
2021/02/18	95	84.52	68	85.48	86.10	27	2,051	1.32%
2021/02/17	0	0.00	5	79.00	79.10	-5	1,811	-0.28%
2021/02/05	4	77.85	1	76.90	77.70	3	1,774	0.17%
2021/02/04	8	77.98	6	78.00	78.20	2	1,752	0.11%
2021/02/03	0	0.00	1	77.10	75.90	-1	1,730	-0.06%
2021/02/02	1	76.30	0	0.00	76.80	1	1,850	0.05%
2021/02/01	0	0.00	3	77.83	78.30	-3	1,833	-0.16%
2021/01/29	0	0.00	1	78.90	73.60	-1	1,749	-0.06%
2021/01/28	3	75.50	3	74.80	74.70	0	1,688	0.00%
2021/01/26	1	74.70	11	74.15	74.10	-10	1,710	-0.58%
2021/01/25	1	75.60	0	0.00	75.40	1	1,731	0.06%
2021/01/21	0	0.00	3	72.83	73.60	-3	1,722	-0.17%
2021/01/20	2	76.60	10	74.26	73.30	-8	1,713	-0.47%
2021/01/19	10	78.11	0	0.00	77.60	10	1,667	0.60%
2021/01/12	0	0.00	1	74.20	76.00	-1	1,637	-0.06%
2021/01/11	3	75.60	1	78.00	75.20	2	1,631	0.12%
2021/01/08	24	74.00	1	74.50	73.90	23	1,625	1.41%
2021/01/07	6	72.50	2	74.05	73.70	4	1,657	0.24%
2021/01/06	2	72.10	0	0.00	72.40	2	1,664	0.12%
2020/12/31	1	74.00	0	0.00	72.80	1	1,707	0.06%
2020/12/29	2	72.05	0	0.00	71.90	2	1,753	0.11%
2020/12/25	0	0.00	1	73.40	73.20	-1	1,764	-0.06%
2020/12/23	1	73.00	1	72.80	72.70	0	1,805	0.00%
2020/12/21	0	0.00	4	78.03	77.80	-4	1,846	-0.22%
2020/12/17	0	0.00	1	79.00	77.50	-1	1,914	-0.05%
2020/12/16	0	0.00	1	77.10	77.30	-1	1,910	-0.05%
2020/12/15	3	77.20	0.1	78.20	76.70	2.9	1,952	0.15%
2020/12/14	2	78.30	8	77.80	78.40	-6	2,041	-0.29%
2020/12/11	1.1	77.27	7	76.97	76.80	-5.9	2,073	-0.28%
2020/12/10	22	77.23	1	76.90	77.00	21	2,096	1.00%
2020/12/09	0	0.00	200	74.32	75.20	-200	2,129	-9.39%	大賣/鉅額交易
2020/12/08	10	74.76	2.5	72.72	75.00	7.5	2,182	0.34%
2020/12/07	3	73.87	0	0.00	73.30	3	2,380	0.13%
2020/12/02	1	76.50	1	76.60	76.40	0	2,614	0.00%
2020/12/01	0	0.00	1	77.10	77.00	-1	2,723	-0.04%
2020/11/27	0	0.00	2	78.40	78.30	-2	2,987	-0.07%
2020/11/26	0	0.00	5	77.84	77.80	-5	3,242	-0.15%
2020/11/25	1	78.90	1	77.50	77.70	0	3,583	0.00%
2020/11/24	1.5	77.53	1	77.40	77.30	0.5	3,715	0.01%
2020/11/20	4	77.58	0	0.00	77.80	4	3,763	0.11%
2020/11/19	1	77.30	0	0.00	77.20	1	3,872	0.03%
2020/11/17	1	76.80	1	75.80	75.80	0	4,038	0.00%
2020/11/13	0	0.00	1	76.90	77.20	-1	4,203	-0.02%
2020/11/12	1	77.60	0	0.00	77.70	1	4,252	0.02%
2020/11/11	1	77.50	1	78.70	78.30	0	4,291	0.00%
2020/11/10	6	77.23	5	80.50	76.70	1	4,273	0.02%
2020/11/09	24	82.26	1	82.00	82.30	23	4,175	0.55%
2020/11/06	1	79.00	2	79.50	79.50	-1	4,180	-0.02%
2020/11/05	0	0.00	3	81.40	79.70	-3	4,228	-0.07%
2020/11/04	7	81.56	1	82.10	81.90	6	4,341	0.14%
2020/11/03	1	78.80	0	0.00	79.30	1	4,375	0.02%
2020/11/02	1	77.20	7	77.60	77.30	-6	4,446	-0.13%
2020/10/30	1	80.60	0	0.00	80.10	1	4,523	0.02%
2020/10/29	2	80.15	3	79.87	80.40	-1	4,831	-0.02%
2020/10/28	1	81.40	0	0.00	80.60	1	4,990	0.02%
2020/10/26	1	81.20	0	0.00	80.60	1	5,077	0.02%
2020/10/23	3	81.03	0	0.00	82.10	3	5,132	0.06%
2020/10/22	2	79.15	4	80.20	80.20	-2	5,201	-0.04%
2020/10/21	1	80.00	32	80.11	80.10	-31	5,285	-0.59%
2020/10/16	0	0.00	34	81.95	80.80	-34	5,625	-0.60%
2020/10/15	7	83.51	0	0.00	83.00	7	5,718	0.12%
2020/10/14	4	86.55	1	86.60	86.30	3	5,697	0.05%
2020/10/13	2	85.10	0	0.00	85.20	2	5,700	0.04%
2020/10/12	11	87.01	0	0.00	85.10	11	5,708	0.19%
2020/10/08	1	85.20	0	0.00	85.90	1	5,754	0.02%
2020/10/06	2	87.65	17	86.23	87.40	-15	5,817	-0.26%
2020/10/05	0	0.00	12	83.93	84.50	-12	5,843	-0.21%
2020/09/30	0	0.00	2	82.10	82.50	-2	5,840	-0.03%
2020/09/29	2	81.30	2	81.45	81.30	0	5,862	0.00%
2020/09/28	2	80.60	1	80.60	82.40	1	5,873	0.02%
2020/09/25	5	80.70	1	83.30	79.00	4	5,884	0.07%
2020/09/24	23	83.14	6	82.57	82.20	17	5,847	0.29%
2020/09/23	4	85.35	0	0.00	85.90	4	5,840	0.07%
2020/09/22	1	88.40	1	87.40	87.10	0	5,868	0.00%
2020/09/21	2	88.70	4	88.13	87.50	-2	5,867	-0.03%
2020/09/18	4	87.25	3	87.30	88.30	1	5,862	0.02%
2020/09/17	11	86.68	6	86.48	86.20	5	5,831	0.09%
2020/09/16	15	89.55	53	90.28	89.00	-38	5,752	-0.66%
2020/09/15	3	91.13	61	90.68	91.50	-58	5,736	-1.01%
2020/09/14	19	89.15	22	89.35	90.70	-3	5,758	-0.05%
2020/09/11	39	92.79	27	92.29	91.30	12	5,721	0.21%
2020/09/10	18	94.31	148	94.72	92.60	-130	5,703	-2.28%	大賣/鉅額交易
2020/09/09	132	96.11	58	97.53	97.00	74	5,681	1.30%	大買/
2020/09/08	2	95.50	3	94.67	94.20	-1	5,669	-0.02%
2020/09/07	8	96.14	44	94.66	94.00	-36	5,679	-0.63%
2020/09/04	14	96.65	24	96.11	96.30	-10	5,677	-0.18%
2020/09/03	166	98.76	51	100.17	99.00	115	5,592	2.06%	大買/鉅額交易
2020/09/02	58	98.67	25	97.34	97.20	33	5,483	0.60%
2020/09/01	246	100.60	9	98.27	97.30	237	5,390	4.40%	大買/鉅額交易
2020/08/31	133	96.21	132	98.14	100.50	1	5,159	0.02%	大買/大賣/
2020/08/28	73	91.38	62	92.35	91.50	11	4,848	0.23%
2020/08/27	5	89.50	10	89.10	89.10	-5	4,882	-0.10%
2020/08/26	402	90.05	1	89.80	89.70	401	4,910	8.17%	大買/鉅額交易
2020/08/25	53	91.09	4	90.28	90.30	49	4,936	0.99%
2020/08/24	6	90.20	66	90.88	91.80	-60	4,898	-1.22%
2020/08/21	1	86.60	41	86.13	86.00	-40	4,829	-0.83%
2020/08/20	25	83.07	2	86.00	83.00	23	4,863	0.47%
2020/08/19	44	90.18	0	0.00	88.00	44	4,959	0.89%
2020/08/18	0	0.00	1	90.00	87.80	-1	5,041	-0.02%
2020/08/17	75	88.10	35	87.57	88.30	40	5,078	0.79%
2020/08/14	0	0.00	11	85.73	85.40	-11	5,131	-0.21%
2020/08/13	21	84.98	13	86.39	85.50	8	5,137	0.16%
2020/08/12	2	84.90	1	83.60	84.30	1	5,126	0.02%
2020/08/11	63	87.33	11	88.09	84.70	52	5,144	1.01%
2020/08/10	49	88.25	13	87.67	86.90	36	5,118	0.70%
2020/08/07	0	0.00	5	89.40	91.00	-5	5,029	-0.10%
2020/08/06	27	89.58	12	90.58	89.20	15	5,064	0.30%
2020/08/05	34	89.69	46	90.48	90.00	-12	5,118	-0.23%
2020/08/04	61	89.99	10	89.57	90.00	51	5,081	1.00%
2020/08/03	69	83.25	14	83.71	86.80	55	4,878	1.13%
2020/07/30	29	79.49	1	78.80	80.00	28	5,023	0.56%
2020/07/29	0	0.00	2	80.90	78.70	-2	5,046	-0.04%
2020/07/28	6	79.23	3	78.80	78.60	3	5,072	0.06%
2020/07/27	2	84.00	5	84.52	84.10	-3	5,221	-0.06%
2020/07/24	22	85.88	8	85.81	85.70	14	5,315	0.26%
2020/07/22	4	82.85	3	83.77	83.20	1	5,397	0.02%
2020/07/21	0	0.00	11	80.97	81.90	-11	5,366	-0.20%
2020/07/17	1	76.00	0	0.00	75.20	1	5,418	0.02%
2020/07/15	2	78.70	5	78.70	78.80	-3	5,822	-0.05%
2020/07/14	0	0.00	5	78.32	76.10	-5	5,907	-0.08%
2020/07/13	8	80.45	2	79.80	80.90	6	5,984	0.10%
2020/07/10	106	78.07	10	77.60	77.40	96	6,003	1.60%	大買/
2020/07/06	1	80.60	0	0.00	81.50	1	5,969	0.02%
2020/07/03	1	79.00	1	79.20	78.90	0	5,959	0.00%
2020/07/02	3	80.30	0	0.00	79.90	3	5,955	0.05%
2020/07/01	1	80.00	10	80.30	79.30	-9	5,920	-0.15%
2020/06/30	2	78.60	21	79.83	79.10	-19	5,862	-0.32%
2020/06/29	1	80.00	202	80.43	80.00	-201	5,830	-3.45%	大賣/鉅額交易
2020/06/23	5	82.40	50	82.04	82.30	-45	5,828	-0.77%
2020/06/22	7	83.40	0	0.00	82.60	7	5,826	0.12%
2020/06/19	5	87.12	28	86.89	85.90	-23	5,806	-0.40%
2020/06/18	32	85.48	1	84.90	85.50	31	5,780	0.54%
2020/06/17	8	85.25	2	85.00	84.50	6	5,766	0.10%
2020/06/16	13	86.10	16	85.96	86.20	-3	5,763	-0.05%
2020/06/15	8	83.01	6	83.12	84.00	2	5,562	0.04%
2020/06/12	1	78.90	19	78.07	80.70	-18	5,423	-0.33%
2020/06/11	4	80.05	9	80.74	78.30	-5	5,378	-0.09%
2020/06/09	3	81.27	52	80.96	80.10	-49	5,378	-0.91%
2020/06/08	1	80.50	1	80.90	80.00	0	5,365	0.00%
2020/06/05	0	0.00	13	81.24	81.10	-13	5,338	-0.24%
2020/06/04	0	0.00	15	80.03	80.50	-15	5,307	-0.28%
2020/06/03	62	82.36	16	83.59	80.50	46	5,293	0.87%
2020/06/02	20	80.49	94	79.49	80.50	-74	5,126	-1.44%
2020/06/01	2	79.35	0	0.00	79.10	2	5,126	0.04%
2020/05/29	14	76.95	13	80.14	80.40	1	5,101	0.02%
2020/05/28	48	78.07	57	78.51	77.60	-9	5,040	-0.18%
2020/05/27	46	78.55	45	78.40	79.00	1	4,977	0.02%
2020/05/26	94	79.40	27	80.24	77.20	67	4,919	1.36%
2020/05/25	41	77.08	10	77.07	77.90	31	4,729	0.66%
2020/05/22	8	75.18	49	75.33	74.20	-41	4,554	-0.90%
2020/05/21	47	74.03	10	74.40	74.20	37	4,462	0.83%
2020/05/20	9	70.88	0	0.00	70.80	9	4,358	0.21%
2020/05/19	159	70.90	0	0.00	70.40	159	4,342	3.66%	大買/鉅額交易
2020/05/18	2	70.60	1	68.50	70.90	1	4,309	0.02%
2020/05/14	1	70.00	2	70.65	69.10	-1	4,212	-0.02%
2020/05/13	10	72.40	1	73.00	72.10	9	4,160	0.22%
2020/05/12	1	70.00	3	70.87	69.90	-2	4,062	-0.05%
2020/05/11	1	73.40	5	73.98	73.00	-4	3,921	-0.10%
2020/05/08	24	77.38	2	77.40	74.80	22	3,852	0.57%
2020/05/07	29	76.46	5	76.08	76.00	24	3,739	0.64%
2020/05/06	12	72.69	20	73.38	73.10	-8	3,472	-0.23%
2020/05/05	0	0.00	28	72.63	71.60	-28	3,392	-0.83%
2020/05/04	16	73.61	16	71.44	72.10	0	3,337	0.00%
2020/04/30	17	72.88	97	74.47	72.20	-80	3,268	-2.45%
2020/04/29	54	72.32	33	71.65	73.00	21	3,049	0.69%
2020/04/28	140	69.19	26	68.30	68.50	114	2,870	3.97%	大買/鉅額交易
2020/04/27	28	67.04	1	66.80	68.20	27	2,663	1.01%
2020/04/23	5	66.80	0	0.00	63.80	5	2,445	0.20%
2020/04/22	0	0.00	1	62.60	65.20	-1	2,337	-0.04%
2020/04/21	3	66.87	176	66.07	64.10	-173	2,246	-7.70%	大賣/鉅額交易
2020/04/20	48	63.02	19	63.56	66.50	29	2,019	1.44%
2020/04/17	60	60.02	130	58.26	60.50	-70	1,803	-3.88%	大賣/
2020/04/16	225	54.11	18	55.05	56.70	207	1,665	12.43%	大買/鉅額交易
2020/04/15	15	51.80	1	51.50	51.60	14	1,562	0.90%
2020/03/26	1	41.45	1	42.00	41.80	0	1,237	0.00%
2020/03/17	1	45.20	0	0.00	44.60	1	1,085	0.09%
2020/03/13	0	0.00	1	44.90	44.90	-1	1,034	-0.10%
2020/03/05	1	61.40	0	0.00	61.00	1	972	0.10%
2020/03/03	2	54.90	0	0.00	54.00	2	895	0.22%
2020/02/25	0	0.00	5	60.50	60.60	-5	937	-0.53%
2020/02/10	0	0.00	1	61.00	61.00	-1	1,190	-0.08%
2020/02/04	1	61.80	2	62.30	63.00	-1	1,220	-0.08%
2020/02/03	1	60.00	3	60.00	59.60	-2	1,210	-0.17%
2020/01/30	0	0.00	1	64.70	65.70	-1	1,207	-0.08%
2020/01/17	1	71.10	0	0.00	71.10	1	1,184	0.08%
2020/01/14	1	71.70	0	0.00	71.80	1	1,186	0.08%
2020/01/10	0	0.00	1	71.70	72.50	-1	1,189	-0.08%
2020/01/07	2	70.10	0	0.00	69.90	2	1,188	0.17%
2020/01/06	1	70.60	0	0.00	70.40	1	1,199	0.08%
2019/12/26	1	71.50	0	0.00	71.20	1	1,307	0.08%
2019/12/23	1	71.00	0	0.00	70.20	1	1,565	0.06%
2019/12/20	0	0.00	2	72.40	72.00	-2	1,578	-0.13%
2019/12/16	0	0.00	1	73.00	73.90	-1	1,645	-0.06%
2019/12/13	1	73.30	1	73.40	72.60	0	1,638	0.00%
2019/12/11	1	75.30	0	0.00	75.10	1	1,620	0.06%
2019/12/10	0	0.00	1	75.10	76.00	-1	1,625	-0.06%
2019/12/06	0	0.00	1	75.90	76.00	-1	1,635	-0.06%
2019/12/03	1	74.20	0	0.00	75.00	1	1,710	0.06%
2019/12/02	4	75.80	1	78.60	74.90	3	1,710	0.18%
2019/11/29	0	0.00	1	79.00	78.80	-1	1,669	-0.06%
2019/11/27	1	80.50	1	80.80	80.90	0	1,715	0.00%
2019/11/26	2	81.55	0	0.00	81.60	2	1,731	0.12%
2019/11/25	2	82.45	0	0.00	82.60	2	1,723	0.12%
2019/11/21	2	79.30	3	80.17	80.70	-1	1,749	-0.06%
2019/11/18	0	0.00	1	79.90	79.90	-1	1,782	-0.06%
2019/11/14	12	80.69	13	79.92	79.80	-1	1,826	-0.05%
2019/11/13	5	80.74	3	80.87	81.00	2	1,866	0.11%
2019/11/12	7	80.20	4	79.43	79.50	3	1,928	0.16%
2019/11/11	4	81.85	6	80.97	79.50	-2	2,082	-0.10%
2019/11/08	8	83.30	6	83.95	83.70	2	2,154	0.09%
2019/11/07	2	79.05	1	77.70	78.50	1	2,152	0.05%
2019/11/06	1	80.00	2	80.30	80.00	-1	2,130	-0.05%
2019/11/05	1	81.50	0	0.00	81.50	1	2,114	0.05%
2019/11/04	1	81.50	0	0.00	81.50	1	2,107	0.05%
2019/11/01	1	82.30	0	0.00	82.20	1	2,097	0.05%
2019/10/31	0	0.00	12	83.00	82.80	-12	2,114	-0.57%
2019/10/30	2	82.80	0	0.00	83.40	2	2,145	0.09%
2019/10/24	0	0.00	1	84.40	84.50	-1	2,154	-0.05%
2019/10/22	1	84.90	0	0.00	84.00	1	2,180	0.05%
2019/10/18	0	0.00	1	87.40	85.20	-1	2,214	-0.05%
2019/10/17	1	87.10	2	87.00	86.80	-1	2,226	-0.04%
2019/10/16	3	86.97	1	88.00	86.80	2	2,313	0.09%
2019/10/15	1	86.80	2	85.55	87.20	-1	2,341	-0.04%
2019/10/08	2	86.25	0	0.00	85.50	2	2,385	0.08%
2019/10/07	1	87.00	1	87.00	86.70	0	2,378	0.00%
2019/10/04	2	86.25	2	86.90	86.50	0	2,441	0.00%
2019/10/03	1	86.70	2	87.90	87.20	-1	2,477	-0.04%
2019/10/02	4	87.23	0	0.00	87.10	4	2,467	0.16%
2019/10/01	3	86.97	0	0.00	88.00	3	2,448	0.12%
2019/09/27	1	93.40	2	91.60	89.00	-1	2,440	-0.04%
2019/09/26	3	97.20	3	97.57	97.50	0	2,362	0.00%
2019/09/25	1	93.30	1	93.40	94.50	0	2,265	0.00%
2019/09/19	0	0.00	1	92.60	91.50	-1	2,484	-0.04%
2019/09/18	1	93.30	10	93.10	93.40	-9	2,472	-0.36%
2019/09/11	0	0.00	1	91.30	91.80	-1	2,522	-0.04%
2019/09/10	1	94.10	1	92.10	91.70	0	2,516	0.00%
2019/09/06	10	91.60	2	92.15	92.60	8	2,482	0.32%
2019/09/05	0	0.00	1	89.60	89.10	-1	2,458	-0.04%
2019/08/30	0	0.00	1	90.00	88.20	-1	2,621	-0.04%
2019/08/29	1	91.00	0	0.00	90.10	1	2,612	0.04%
2019/08/28	0	0.00	3	89.97	89.80	-3	2,602	-0.12%
2019/08/27	1	93.00	1	94.50	93.00	0	2,603	0.00%
2019/08/26	2	94.35	3	93.63	95.00	-1	2,589	-0.04%
2019/08/21	3	94.60	3	94.37	94.60	0	2,628	0.00%
2019/08/20	2	94.15	0	0.00	94.10	2	2,699	0.07%
2019/08/19	1	96.70	0	0.00	95.70	1	2,786	0.04%
2019/08/16	2.5	98.14	1	98.00	97.70	1.5	2,833	0.05%
2019/08/15	0.5	100.50	1	104.50	100.50	-0.5	2,858	-0.02%
2019/08/14	3	102.83	5	103.40	102.50	-2	2,815	-0.07%
2019/08/13	3	96.50	9	97.11	98.10	-6	2,699	-0.22%
2019/08/12	5	91.14	1	96.30	91.00	4	2,654	0.15%
2019/08/08	0	0.00	2	90.50	90.50	-2	2,592	-0.08%
2019/08/07	1	88.10	0	0.00	88.00	1	2,596	0.04%
2019/08/05	1	89.00	0	0.00	89.00	1	2,681	0.04%
2019/08/02	1	89.30	0	0.00	89.20	1	2,805	0.04%
2019/08/01	3	89.47	4	89.85	92.00	-1	2,797	-0.04%
2019/07/31	0	0.00	2	88.80	88.90	-2	2,770	-0.07%
2019/07/30	5	87.54	10	87.99	87.00	-5	2,776	-0.18%
2019/07/29	1	89.40	1	90.00	89.20	0	2,777	0.00%
2019/07/26	4	89.95	2	89.10	88.90	2	2,806	0.07%
2019/07/25	1	88.10	2	87.90	88.20	-1	2,837	-0.04%
2019/07/23	0	0.00	1	89.90	88.90	-1	2,952	-0.03%
2019/07/22	2	89.65	1	90.80	88.90	1	2,957	0.03%
2019/07/19	1	91.60	2	91.70	90.70	-1	2,959	-0.03%
2019/07/18	14	92.75	48	92.44	91.60	-34	2,947	-1.15%
2019/07/17	10	90.00	20	89.84	90.00	-10	2,872	-0.35%
2019/07/16	2	89.80	2	89.30	88.10	0	2,832	0.00%
2019/07/15	10	88.70	3	88.73	88.40	7	2,792	0.25%
2019/07/11	50	88.31	2	87.60	87.20	48	2,789	1.72%
2019/07/10	1	86.90	0	0.00	87.70	1	2,795	0.04%
2019/07/09	4	87.93	6	87.50	89.40	-2	2,771	-0.07%
2019/07/08	0	0.00	3	86.20	86.00	-3	2,776	-0.11%
2019/07/04	2	87.40	0	0.00	86.30	2	2,947	0.07%
2019/07/03	1	86.00	0	0.00	86.40	1	2,939	0.03%
2019/07/02	0	0.00	1	86.00	85.90	-1	2,945	-0.03%
2019/07/01	1	84.90	2	85.15	85.20	-1	2,970	-0.03%
2019/06/28	23	88.38	19	87.44	84.60	4	2,991	0.13%
2019/06/27	1	85.50	4	84.60	85.60	-3	2,969	-0.10%
2019/06/26	2	85.50	1	84.40	86.10	1	3,022	0.03%
2019/06/25	1	83.30	0	0.00	83.10	1	3,030	0.03%
2019/06/21	0	0.00	2	84.55	84.10	-2	3,080	-0.06%
2019/06/20	0	0.00	1	85.00	84.90	-1	3,098	-0.03%
2019/06/19	1	84.00	1	84.80	84.30	0	3,097	0.00%
2019/06/14	1	82.60	0	0.00	82.80	1	3,130	0.03%
2019/06/13	1.5	82.80	4	83.20	82.50	-2.5	3,156	-0.08%
2019/06/12	7	84.27	7	86.24	84.20	0	3,287	0.00%
2019/06/11	8.5	85.41	4	85.15	86.00	4.5	3,430	0.13%
2019/06/10	4.5	82.70	4	83.08	83.40	0.5	3,396	0.01%
2019/06/06	1	80.60	0	0.00	80.70	1	3,392	0.03%
2019/06/05	0	0.00	2	80.50	80.70	-2	3,460	-0.06%
2019/06/03	2	81.15	1	79.60	79.00	1	3,665	0.03%
2019/05/30	1	82.30	1	82.20	81.10	0	3,828	0.00%
2019/05/29	1.5	81.93	3	82.87	81.90	-1.5	3,972	-0.04%
2019/05/28	1	82.00	2	81.55	81.30	-1	3,983	-0.03%
2019/05/27	4	85.03	8	83.70	83.80	-4	4,070	-0.10%
2019/05/24	7	82.89	24	82.87	83.00	-17	4,160	-0.41%
2019/05/23	6	80.03	9	79.87	81.70	-3	4,084	-0.07%
2019/05/22	9	79.43	4	79.30	78.10	5	4,059	0.12%
2019/05/21	4	77.10	2	77.30	77.60	2	4,033	0.05%
2019/05/20	1	78.50	1.1	78.91	77.60	-0.1	4,070	0.00%
2019/05/17	7	77.01	9	77.30	78.00	-2	4,072	-0.05%
2019/05/16	4	74.70	28	74.03	74.70	-24	4,061	-0.59%
2019/05/15	1	74.00	0	0.00	73.00	1	4,120	0.02%
2019/05/14	12.1	70.99	14	71.66	73.40	-1.9	4,251	-0.04%
2019/05/13	10	72.93	0	0.00	72.80	10	4,326	0.23%
2019/05/10	7	77.99	11	77.98	76.60	-4	4,416	-0.09%
2019/05/09	2	74.00	0	0.00	73.90	2	4,459	0.04%
2019/05/08	2	75.00	4	75.20	75.20	-2	4,550	-0.04%
2019/05/07	2	75.00	0	0.00	74.30	2	4,656	0.04%
2019/05/06	4	74.93	2.2	75.08	75.40	1.8	4,848	0.04%
2019/05/03	4	73.68	10	73.87	74.90	-6	5,098	-0.12%
2019/05/02	8	73.54	62	72.48	72.80	-54	5,156	-1.05%
2019/04/30	5	72.56	73	72.53	71.60	-68	5,309	-1.28%
2019/04/29	2	80.00	10	78.60	78.20	-8	5,294	-0.15%
2019/04/26	9	80.46	3	80.73	80.50	6	5,312	0.11%
2019/04/25	3	81.13	35	80.95	80.20	-32	5,325	-0.60%
2019/04/24	2	79.70	0	0.00	78.80	2	5,328	0.04%
2019/04/23	1	79.20	0	0.00	78.30	1	5,343	0.02%
2019/04/22	2	79.85	0	0.00	79.60	2	5,377	0.04%
2019/04/19	8.2	78.79	9	79.18	79.50	-0.8	5,544	-0.01%
2019/04/18	14	79.06	0	0.00	78.30	14	5,584	0.25%
2019/04/16	25	80.94	0	0.00	80.40	25	5,702	0.44%
2019/04/15	4	81.53	33	82.00	82.00	-29	5,755	-0.50%
2019/04/12	3	79.70	43	78.90	80.20	-40	5,814	-0.69%
2019/04/11	131	80.88	19	80.35	79.10	112	5,911	1.89%	大買/鉅額交易
2019/04/10	69	80.92	36	82.75	83.60	33	5,868	0.56%
2019/04/09	1	79.40	1	79.30	79.80	0	5,951	0.00%
2019/04/08	1	79.10	0	0.00	79.50	1	6,005	0.02%
2019/04/03	1	80.00	0	0.00	79.10	1	6,035	0.02%
2019/04/02	1	78.30	0	0.00	79.40	1	6,073	0.02%
2019/04/01	1	80.10	12	79.73	78.90	-11	6,058	-0.18%
2019/03/29	0	0.00	85	83.74	83.10	-85	5,958	-1.43%
2019/03/28	20	85.46	24	83.45	86.00	-4	6,004	-0.07%
2019/03/27	2	84.40	101	84.10	84.00	-99	6,089	-1.63%	大賣/
2019/03/26	2	86.60	207	85.65	85.70	-205	6,264	-3.27%	大賣/鉅額交易
2019/03/25	12	85.44	685	85.54	86.00	-673	6,325	-10.64%	大賣/鉅額交易
2019/03/22	12	89.25	0	0.00	88.00	12	6,398	0.19%
2019/03/21	2	88.90	84	89.24	88.50	-82	6,520	-1.26%
2019/03/20	4	91.10	25	90.99	91.00	-21	6,728	-0.31%
2019/03/19	13	90.75	28	90.82	90.80	-15	7,131	-0.21%
2019/03/18	3	89.73	41	90.08	89.80	-38	7,301	-0.52%
2019/03/15	56	90.35	41	89.94	88.60	15	7,432	0.20%
2019/03/14	63	90.87	114	90.52	90.90	-51	7,547	-0.68%	大賣/
2019/03/13	57	86.61	29	87.82	88.00	28	7,607	0.37%
2019/03/12	14	86.32	25	85.87	85.60	-11	7,806	-0.14%
2019/03/11	51	84.12	172	83.56	83.90	-121	7,974	-1.52%	大賣/鉅額交易
2019/03/08	143	85.87	117	86.28	84.90	26	8,033	0.32%	大買/大賣/
2019/03/07	40	91.36	51	91.25	90.50	-11	7,909	-0.14%
2019/03/06	49	92.15	27	92.41	93.10	22	7,917	0.28%
2019/03/05	46	91.25	88	90.74	90.00	-42	7,829	-0.54%
2019/03/04	39	90.63	81	89.91	91.50	-42	7,753	-0.54%
2019/02/27	22	87.20	65	86.71	87.80	-43	7,614	-0.56%
2019/02/26	58	88.99	11	87.82	86.90	47	7,599	0.62%
2019/02/25	137	87.34	38	88.87	88.30	99	7,497	1.32%	大買/
2019/02/22	27	84.27	10	85.02	85.10	17	7,401	0.23%
2019/02/20	0	0.00	35	83.30	84.30	-35	7,546	-0.46%
2019/02/19	107	84.36	16	83.46	82.80	91	7,795	1.17%	大買/
2019/02/18	11	84.41	271	84.27	82.80	-260	7,779	-3.34%	大賣/鉅額交易
2019/02/15	21	84.61	15	85.35	85.90	6	7,761	0.08%
2019/02/14	42	86.11	30	85.60	85.60	12	7,741	0.16%
2019/02/13	14	87.47	25	88.40	85.60	-11	7,681	-0.14%
2019/02/12	12	86.54	6	90.03	91.60	6	7,582	0.08%
2019/02/11	6	91.20	0	0.00	88.90	6	7,517	0.08%
2019/01/30	8	89.45	16	88.77	89.10	-8	7,427	-0.11%
2019/01/29	44	85.22	42	85.68	86.00	2	7,390	0.03%
2019/01/28	15	86.28	17	85.18	84.00	-2	7,335	-0.03%
2019/01/25	49	84.78	43	84.70	85.20	6	7,308	0.08%
2019/01/24	81	80.93	76	81.26	82.70	5	7,151	0.07%
2019/01/23	56	76.41	39	77.03	77.50	17	6,938	0.25%
2019/01/22	39	75.98	71	75.75	76.50	-32	6,905	-0.46%
2019/01/21	56	73.60	86	73.63	74.00	-30	6,766	-0.44%
2019/01/18	15	70.90	1	70.70	71.20	14	6,724	0.21%
2019/01/17	0	0.00	26	69.39	69.60	-26	6,734	-0.39%
2019/01/16	29	71.18	37	69.76	69.80	-8	6,762	-0.12%
2019/01/15	45	70.08	13	70.20	70.20	32	6,759	0.47%
2019/01/14	5	69.60	14	69.56	69.10	-9	6,819	-0.13%
2019/01/11	66	68.33	134	68.66	68.50	-68	6,887	-0.99%	大賣/
2019/01/10	13	73.32	5	73.16	72.10	8	6,751	0.12%
2019/01/09	46	74.18	16	73.22	73.20	30	6,765	0.44%
2019/01/08	32	73.61	6	73.60	73.80	26	6,799	0.38%
2019/01/07	37	73.19	16	73.38	73.60	21	6,832	0.31%
2019/01/04	58	72.03	23	71.33	71.30	35	6,861	0.51%
2019/01/03	75	73.28	20	73.45	73.90	55	6,852	0.80%
2019/01/02	45	71.36	306	71.29	71.20	-261	6,753	-3.86%	大賣/鉅額交易
2018/12/28	67	70.57	14	71.41	71.50	53	6,786	0.78%
2018/12/27	1	68.60	11	69.50	69.50	-10	6,767	-0.15%
2018/12/26	10	68.30	95	67.42	67.10	-85	6,750	-1.26%
2018/12/25	24	66.89	61	66.59	68.90	-37	6,888	-0.54%
2018/12/24	8	68.74	300	68.66	68.10	-292	7,064	-4.13%	大賣/鉅額交易
2018/12/22	12	70.71	502	69.69	70.00	-490	7,171	-6.83%	大賣/鉅額交易
2018/12/21	33	71.13	19	71.60	72.00	14	7,392	0.19%
2018/12/20	3	69.03	307	67.73	69.00	-304	7,565	-4.02%	大賣/鉅額交易
2018/12/19	31	69.88	671	69.90	68.30	-640	7,539	-8.49%	大賣/鉅額交易
2018/12/18	17	74.85	32	74.80	74.60	-15	7,394	-0.20%
2018/12/17	2	76.10	8	74.76	75.00	-6	7,391	-0.08%
2018/12/14	15	77.15	4	74.98	74.90	11	7,314	0.15%
2018/12/13	32	75.79	21	75.55	77.00	11	7,241	0.15%
2018/12/12	629	75.07	22	73.62	74.00	607	7,067	8.59%	大買/鉅額交易
2018/12/11	550	70.39	64	70.75	72.90	486	6,712	7.24%	大買/鉅額交易
2018/12/10	21	68.19	61	68.31	69.70	-40	6,583	-0.61%
2018/12/07	84	67.47	23	67.84	69.00	61	6,438	0.95%
2018/12/06	994	64.34	63	64.47	65.00	931	6,190	15.04%	大買/鉅額交易
2018/12/05	74	62.84	40	62.99	64.30	34	6,011	0.57%
2018/12/04	38	61.28	33	61.26	62.00	5	5,777	0.09%
2018/12/03	31	59.05	1	58.00	58.00	30	5,584	0.54%
2018/11/30	5	56.44	15	57.68	57.80	-10	5,511	-0.18%
2018/11/29	33	57.32	13	57.45	56.60	20	5,621	0.36%
2018/11/28	9	56.37	1	56.50	55.90	8	5,625	0.14%
2018/11/27	16	56.46	4	56.55	56.60	12	5,600	0.21%
2018/11/26	21	54.90	1	54.60	55.20	20	5,572	0.36%
2018/11/23	2	54.80	82	54.65	54.50	-80	5,553	-1.44%
2018/11/22	4	56.25	17	55.85	55.70	-13	5,527	-0.24%
2018/11/21	39	57.16	0	0.00	57.00	39	5,503	0.71%
2018/11/20	62	58.38	4	58.28	57.90	58	5,439	1.07%
2018/11/19	20	56.76	15	56.67	56.90	5	5,338	0.09%
2018/11/16	225	56.87	47	55.92	54.50	178	5,253	3.39%	大買/鉅額交易
2018/11/15	1	53.90	5	54.02	54.20	-4	4,965	-0.08%
2018/11/14	25	54.76	0	0.00	54.80	25	4,923	0.51%
2018/11/13	0	0.00	1	54.60	55.60	-1	4,902	-0.02%
2018/11/12	20	54.50	0	0.00	54.30	20	4,901	0.41%
2018/11/09	20	54.70	10	55.80	54.60	10	4,895	0.20%
2018/11/08	6	54.72	10	54.70	55.00	-4	4,886	-0.08%
2018/11/07	27	52.75	0	0.00	53.60	27	4,861	0.56%
2018/11/06	12	53.45	5	52.40	51.90	7	4,891	0.14%
2018/11/02	40	53.88	5	54.34	53.70	35	4,915	0.71%
2018/11/01	1	53.20	0	0.00	52.80	1	4,858	0.02%
2018/10/31	12	52.28	0	0.00	52.30	12	4,843	0.25%
2018/10/30	40	50.52	15	50.18	50.50	25	4,822	0.52%
2018/10/29	9	47.68	52	48.06	49.00	-43	4,804	-0.89%
2018/10/26	5	51.24	176	48.63	48.75	-171	4,780	-3.58%	大賣/鉅額交易
2018/10/25	28	50.75	43	50.71	50.50	-15	4,777	-0.31%
2018/10/24	75	52.99	35	52.52	52.50	40	4,812	0.83%
2018/10/23	13	53.68	0	0.00	53.60	13	4,888	0.27%
2018/10/22	9	54.92	13	54.61	53.90	-4	5,075	-0.08%
2018/10/19	30	52.99	32	53.52	54.30	-2	5,027	-0.04%
2018/10/18	2	51.50	25	51.35	51.90	-23	4,967	-0.46%
2018/10/17	2	52.75	6	52.00	51.60	-4	5,044	-0.08%
2018/10/16	57	52.29	23	52.79	52.00	34	5,100	0.67%
2018/10/15	90	50.98	61	51.92	52.30	29	5,019	0.58%
2018/10/12	32	47.78	69	49.51	50.30	-37	4,964	-0.75%
2018/10/11	18	45.55	45	45.68	45.85	-27	4,975	-0.54%
2018/10/09	10	47.85	44	48.97	49.15	-34	5,136	-0.66%
2018/10/08	57	46.77	59	46.48	46.75	-2	5,247	-0.04%
2018/10/05	22	48.73	19	48.41	48.20	3	5,226	0.06%
2018/10/04	32	49.17	23	49.09	49.10	9	5,070	0.18%
2018/10/03	56	50.82	5	50.48	49.80	51	5,002	1.02%
2018/10/02	81	54.12	119	53.10	52.20	-38	4,807	-0.79%	大賣/
2018/10/01	12	57.01	9	57.58	58.00	3	4,553	0.07%
2018/09/28	85	57.79	38	58.17	57.60	47	4,405	1.07%
2018/09/27	94	56.32	27	56.43	57.60	67	4,125	1.62%
2018/09/26	43	54.03	36	53.79	53.10	7	3,820	0.18%
2018/09/25	72	53.46	8	52.91	53.60	64	3,736	1.71%
2018/09/20	11	51.23	1	50.90	51.00	10	3,591	0.28%
2018/09/19	43	51.79	8	51.74	51.00	35	3,573	0.98%
2018/09/18	24	50.76	0	0.00	50.90	24	3,507	0.68%
2018/09/17	0	0.00	6	50.43	50.80	-6	3,462	-0.17%
2018/09/14	32	47.34	21	47.22	47.20	11	3,397	0.32%
2018/09/13	14	45.01	10	44.66	43.80	4	3,332	0.12%
2018/09/12	19	43.74	1	42.60	43.90	18	3,306	0.54%
2018/09/11	1	43.20	35	43.40	43.55	-34	3,285	-1.03%
2018/09/10	2	47.90	11	47.41	46.85	-9	3,215	-0.28%
2018/09/07	1	50.30	4	48.93	48.85	-3	3,192	-0.09%
2018/09/06	1	51.40	6	51.17	51.00	-5	3,160	-0.16%
2018/09/05	5	52.94	0.6	53.10	53.10	4.4	3,102	0.14%
2018/09/04	3	50.30	1	52.70	52.80	2	2,951	0.07%
2018/08/31	7	47.61	2	47.25	48.00	5	2,866	0.17%
2018/08/28	0	0.00	15	48.33	47.80	-15	2,875	-0.52%
2018/08/24	0	0.00	6	46.19	45.60	-6	2,883	-0.21%
2018/08/21	3	48.95	9	48.96	49.85	-6	2,874	-0.21%
2018/08/20	0	0.00	1	48.50	48.60	-1	2,859	-0.03%
2018/08/17	3	51.43	2	51.70	50.20	1	2,854	0.04%
2018/08/16	5	50.30	0	0.00	50.00	5	2,813	0.18%
2018/08/15	2	50.35	2	51.00	49.80	0	2,795	0.00%
2018/08/14	3	50.83	3	51.00	51.10	0	2,802	0.00%
2018/08/13	0	0.00	91	51.64	51.00	-91	2,785	-3.27%
2018/08/10	3	54.23	1	55.00	54.30	2	2,749	0.07%
2018/08/09	71	55.54	4	55.05	55.80	67	2,661	2.52%
2018/08/08	2	53.70	1	54.00	52.50	1	2,573	0.04%
2018/08/07	1	53.30	1	53.90	52.90	0	2,566	0.00%
2018/08/03	0	0.00	4	55.45	55.10	-4	2,541	-0.16%
2018/08/02	5	54.72	7	54.73	54.20	-2	2,515	-0.08%
2018/08/01	2	57.15	2	56.20	55.30	0	2,531	0.00%
2018/07/31	3	56.27	2	57.10	57.30	1	2,472	0.04%
2018/07/30	25	56.20	14	55.07	56.70	11	2,388	0.46%
2018/07/27	15	55.28	16	55.96	54.50	-1	2,274	-0.04%
2018/07/26	22	51.82	1	52.00	52.10	21	2,063	1.02%
2018/07/25	10	51.50	0	0.00	51.80	10	2,026	0.49%
2018/07/24	0	0.00	4	51.45	51.00	-4	1,968	-0.20%
2018/07/23	6	47.75	5	47.85	51.30	1	1,865	0.05%
2018/07/20	0	0.00	5	49.05	49.20	-5	1,762	-0.28%
2018/07/18	4	49.59	9	49.53	50.00	-5	1,711	-0.29%
2018/07/17	13	49.43	4	48.60	49.20	9	1,624	0.55%
2018/07/16	5	46.40	1	48.00	48.00	4	1,439	0.28%
2018/07/13	4	42.18	8	42.18	43.65	-4	1,376	-0.29%
2018/07/12	0	0.00	2	39.93	39.70	-2	1,343	-0.15%
2018/07/10	0	0.00	1	39.85	39.85	-1	1,364	-0.07%
2018/07/06	3	39.68	0	0.00	39.15	3	1,422	0.21%
2018/07/05	0	0.00	2	41.20	39.80	-2	1,443	-0.14%
2018/07/04	1	40.50	0	0.00	41.25	1	1,493	0.07%
2018/07/03	0	0.00	1	41.00	40.95	-1	1,538	-0.06%
2018/07/02	2	40.20	0	0.00	40.15	2	1,523	0.13%
2018/06/29	2	40.80	2	39.80	40.10	0	1,545	0.00%
2018/06/28	1	41.00	4	41.00	40.10	-3	1,545	-0.19%
2018/06/14	1	39.10	0	0.00	39.10	1	1,669	0.06%
2018/06/13	1	39.55	0	0.00	39.30	1	1,669	0.06%
2018/06/12	0	0.00	1	39.50	39.70	-1	1,681	-0.06%
2018/06/11	0	0.00	1	39.60	39.75	-1	1,701	-0.06%
2018/06/01	1	40.70	0	0.00	40.60	1	1,853	0.05%
2018/05/25	0	0.00	1	40.15	39.85	-1	1,886	-0.05%
2018/05/24	1	38.40	0	0.00	38.50	1	1,884	0.05%
2018/05/21	0	0.00	1	39.80	39.70	-1	1,971	-0.05%
2018/05/18	0	0.00	10	39.70	39.90	-10	1,976	-0.51%
2018/05/16	1	42.20	20	42.10	42.20	-19	1,997	-0.95%
2018/05/11	1	42.60	0	0.00	43.50	1	2,060	0.05%
2018/05/10	2	42.15	0	0.00	41.70	2	2,049	0.10%
2018/05/09	1	42.30	11	42.25	41.70	-10	2,040	-0.49%
2018/05/08	0	0.00	1	45.35	45.25	-1	1,991	-0.05%
2018/05/07	0	0.00	1	45.25	45.65	-1	2,019	-0.05%
2018/04/30	0	0.00	2	44.33	44.15	-2	2,094	-0.10%
2018/04/26	1	43.50	0	0.00	43.45	1	2,120	0.05%
2018/04/25	3	45.55	0	0.00	45.35	3	2,132	0.14%
2018/04/24	1	44.50	2	44.90	45.10	-1	2,142	-0.05%
2018/04/20	2	49.90	0	0.00	49.00	2	2,135	0.09%
2018/04/19	2	50.30	0	0.00	49.85	2	2,076	0.10%
2018/04/18	0	0.00	10	46.60	46.30	-10	1,996	-0.50%
2018/04/16	0	0.00	2	46.15	46.25	-2	2,061	-0.10%
2018/04/13	0	0.00	2	47.15	46.85	-2	2,211	-0.09%
2018/04/10	0	0.00	4	47.18	46.90	-4	2,425	-0.16%
2018/04/09	0	0.00	1	45.25	45.90	-1	2,401	-0.04%
2018/04/02	1	43.25	0	0.00	43.50	1	2,474	0.04%
2018/03/31	0	0.00	14	41.50	42.25	-14	2,484	-0.56%
2018/03/30	0	0.00	41	41.50	41.30	-41	2,523	-1.62%
2018/03/27	2	42.50	0	0.00	42.00	2	2,677	0.07%
2018/03/26	30	39.70	2	40.43	40.50	28	2,712	1.03%
2018/03/23	4	40.23	0	0.00	40.20	4	2,830	0.14%
2018/03/22	0	0.00	5	43.84	43.40	-5	2,776	-0.18%
2018/03/21	0	0.00	1	46.35	45.70	-1	2,788	-0.04%
2018/03/19	1	45.70	1	45.50	45.30	0	2,858	0.00%
2018/03/16	1	45.30	1	45.05	45.05	0	2,890	0.00%
2018/03/15	4	45.54	52	45.24	45.20	-48	2,969	-1.62%
2018/03/14	0	0.00	1	46.35	46.35	-1	3,062	-0.03%
2018/03/13	1	46.70	38	46.71	46.75	-37	3,192	-1.16%
2018/03/12	1	46.75	0	0.00	46.75	1	3,272	0.03%
2018/03/08	0	0.00	2	47.30	47.45	-2	3,334	-0.06%
2018/03/07	24	48.20	33	48.36	48.00	-9	3,415	-0.26%
2018/03/06	58	48.65	13	46.95	47.00	45	3,386	1.33%
2018/03/05	0	0.00	18	44.71	44.70	-18	3,364	-0.54%
2018/03/02	2	44.38	20	44.68	44.40	-18	3,376	-0.53%
2018/03/01	0	0.00	32	43.93	44.20	-32	3,379	-0.95%
2018/02/23	1	46.80	2	45.50	45.00	-1	3,575	-0.03%
2018/02/22	15	44.56	0	0.00	44.70	15	3,631	0.41%
2018/02/06	7	40.49	3	39.75	39.75	4	3,658	0.11%
2018/02/05	1	43.45	0	0.00	44.15	1	3,601	0.03%
2018/02/02	0	0.00	1	44.20	44.20	-1	3,635	-0.03%
2018/02/01	2	43.83	2	43.95	43.70	0	3,651	0.00%
2018/01/31	1	43.15	0	0.00	43.35	1	3,689	0.03%
2018/01/30	1	43.80	0	0.00	43.25	1	3,850	0.03%
2018/01/29	0	0.00	45	43.05	43.05	-45	3,855	-1.17%
2018/01/26	1	45.30	5	45.00	45.00	-4	3,861	-0.10%
2018/01/24	5	46.73	41	46.61	46.50	-36	4,002	-0.90%
2018/01/22	0	0.00	5	47.32	46.90	-5	4,237	-0.12%
2018/01/19	2	47.80	5	48.00	47.65	-3	4,266	-0.07%
2018/01/18	2	46.80	20	47.15	46.80	-18	4,299	-0.42%
2018/01/17	2	46.50	7	47.21	47.15	-5	4,408	-0.11%
2018/01/16	0	0.00	9	47.45	47.55	-9	4,483	-0.20%
2018/01/12	0	0.00	1	48.65	48.40	-1	5,026	-0.02%
2018/01/11	2	48.23	32	46.32	48.05	-30	5,094	-0.59%
2018/01/10	18	48.94	1	48.10	47.20	17	5,163	0.33%
2018/01/09	7	47.38	0	0.00	47.20	7	5,241	0.13%
2018/01/08	9	50.34	0	0.00	50.10	9	5,143	0.17%
2018/01/05	30	52.93	13	54.59	54.50	17	5,068	0.34%
2018/01/03	1	52.00	0	0.00	51.00	1	5,119	0.02%
2018/01/02	2	52.25	2	52.50	52.30	0	5,233	0.00%