力致 (3483)-國票-安和券商分點個股進出

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

力致

(3483)

可現股當沖

股價
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
1,603張
產業
上櫃電腦及週邊類股
377人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/12/03	3	157.50	0	0.00	156.50	3	1,378	0.22%
2024/11/29	1	150.00	0	0.00	149.50	1	1,376	0.07%
2024/11/26	0	0.00	2	153.75	154.50	-2	1,451	-0.14%
2024/11/22	1	153.50	0	0.00	153.50	1	1,508	0.07%
2024/11/21	0	0.00	0	151.00	154.50	0	1,515	0.00%
2024/11/20	0	0.00	1	150.50	150.50	-1	1,534	-0.07%
2024/11/15	0	0.00	1	148.00	147.00	-1	1,569	-0.06%
2024/11/14	1	153.50	0	149.50	148.00	1	1,592	0.06%
2024/11/12	4	150.50	2	150.50	150.50	2	1,622	0.12%
2024/11/08	7	154.14	12	153.54	153.00	-5	1,663	-0.30%
2024/11/07	4	151.13	3	152.67	153.50	1	1,686	0.06%
2024/11/06	0	0.00	1	158.50	158.50	-1	1,669	-0.06%
2024/11/05	1	152.50	0	0.00	154.50	1	1,692	0.06%
2024/11/04	0	0.00	1	152.00	151.50	-1	1,788	-0.06%
2024/11/01	0	0.00	0	153.50	154.50	0	1,810	0.00%
2024/10/30	0	156.50	2	155.50	155.00	-2	1,834	-0.11%
2024/10/29	0	0.00	3	155.67	154.50	-3	1,843	-0.16%
2024/10/28	1	158.50	0	0.00	160.00	1	1,842	0.05%
2024/10/24	2	163.50	2	163.00	162.50	0	1,891	0.00%
2024/10/23	0	0.00	1	168.50	169.00	-1	1,884	-0.05%
2024/10/22	4	168.62	3	167.50	168.00	1	1,907	0.05%
2024/10/21	1	171.50	0	0.00	171.00	1	1,983	0.05%
2024/10/18	5	173.60	0	172.00	169.50	5	2,011	0.25%
2024/10/17	1	174.50	0	0.00	172.50	1	2,018	0.05%
2024/10/15	3	172.67	8	170.50	172.00	-5	2,025	-0.25%
2024/10/14	6	168.58	31	169.65	167.00	-25	1,986	-1.26%
2024/10/09	9	162.06	3	160.00	160.00	6	2,019	0.30%
2024/10/08	0	0.00	0	167.25	167.50	0	2,036	0.00%
2024/10/07	0	0.00	3	170.00	170.00	-3	2,089	-0.14%
2024/09/30	3	171.17	0	0.00	169.50	3	2,275	0.13%
2024/09/27	11	175.14	22	175.32	175.00	-11	2,318	-0.47%
2024/09/26	4	177.75	10	174.25	177.50	-6	2,284	-0.26%
2024/09/24	0	0.00	1	160.00	160.00	-1	2,396	-0.04%
2024/09/19	0	0.00	2	163.75	165.50	-2	2,914	-0.07%
2024/09/18	3	161.83	0	0.00	160.50	3	3,169	0.09%
2024/09/10	1	163.50	1	159.00	158.50	0	4,165	0.00%
2024/09/06	1	159.50	1	160.50	161.00	0	4,330	0.00%
2024/09/05	1	160.50	1	162.00	158.00	0	4,365	0.00%
2024/09/04	0	0.00	10	158.85	157.50	-10	4,463	-0.22%
2024/09/03	2	166.00	0	0.00	166.00	2	4,543	0.04%
2024/09/02	3	169.00	1	171.00	167.50	2	4,707	0.04%
2024/08/30	0	0.00	9	173.83	172.50	-9	4,923	-0.18%
2024/08/29	0	0.00	8	171.00	171.50	-8	5,028	-0.16%
2024/08/28	5	170.90	1	176.00	169.00	4	5,143	0.08%
2024/08/27	3	169.00	9	172.67	173.00	-6	5,276	-0.11%
2024/08/26	25	169.00	0	0.00	170.00	25	5,514	0.45%
2024/08/23	5	164.00	5	165.00	167.50	0	5,955	0.00%
2024/08/22	3	167.67	1	165.00	163.50	2	6,125	0.03%
2024/08/20	3	169.00	35	169.00	168.50	-32	6,386	-0.50%
2024/08/19	0	0.00	6.1	164.17	165.50	-6.1	6,672	-0.09%
2024/08/16	0	0.00	3	162.50	164.50	-3	7,060	-0.04%
2024/08/15	0	0.00	4	158.63	160.00	-4	7,308	-0.05%
2024/08/14	3	153.33	3	154.83	153.50	0	7,536	0.00%
2024/08/12	5	150.30	9	151.28	151.50	-4	7,709	-0.05%
2024/08/09	17	148.32	5	148.50	146.50	12	7,717	0.16%
2024/08/08	7	142.64	6	143.83	142.50	1	7,729	0.01%
2024/08/07	5	142.30	3	142.50	145.00	2	7,829	0.03%
2024/08/06	0	0.00	15	133.17	138.50	-15	7,832	-0.19%
2024/08/05	1	144.50	12	145.96	144.50	-11	7,788	-0.14%
2024/08/02	7	165.71	8.2	167.76	160.50	-1.2	7,830	-0.02%
2024/08/01	0	0.00	1	171.98	171.00	-1	7,835	-0.01%
2024/07/31	0	0.00	3	165.83	166.50	-3	7,861	-0.04%
2024/07/30	6.3	162.71	5	162.00	165.50	1.3	7,897	0.02%
2024/07/29	1	169.50	0	0.00	161.00	1	7,967	0.01%
2024/07/26	8.2	168.12	5	168.50	170.00	3.2	8,112	0.04%
2024/07/23	7	173.00	5	173.00	172.50	2	8,243	0.02%
2024/07/22	6.9	176.30	54	174.17	171.50	-47.1	8,309	-0.57%
2024/07/19	6	187.67	1	185.50	185.50	5	8,245	0.06%
2024/07/18	2	189.25	17.9	187.47	188.00	-15.9	8,253	-0.19%
2024/07/17	0	0.00	1	191.00	192.50	-1	8,227	-0.01%
2024/07/16	16	188.56	19	188.68	187.50	-3	8,218	-0.04%
2024/07/15	0	0.00	0.1	189.00	187.50	-0.1	8,239	0.00%
2024/07/12	5	192.00	6	190.83	190.00	-1	8,236	-0.01%
2024/07/11	5	196.00	27	194.67	192.00	-22	8,228	-0.27%
2024/07/10	0	0.00	17	193.94	196.50	-17	8,212	-0.21%
2024/07/09	3.5	188.50	1	188.00	191.00	2.5	8,164	0.03%
2024/07/08	1.1	190.64	7	190.43	188.00	-5.9	8,102	-0.07%
2024/07/05	0.6	196.96	0	0.00	195.00	0.6	8,035	0.01%
2024/07/04	7	192.29	12.2	192.73	198.00	-5.2	7,984	-0.07%
2024/07/03	4.1	197.33	6	195.00	193.50	-1.9	7,899	-0.02%
2024/07/02	30	197.82	55	198.41	197.00	-25	7,843	-0.32%
2024/07/01	6.1	200.35	0	0.00	199.50	6.1	7,759	0.08%
2024/06/28	18.1	202.69	5	206.20	202.00	13.1	7,686	0.17%
2024/06/27	30	206.85	12	208.83	204.00	18	7,543	0.24%
2024/06/26	27	207.07	2	209.00	206.50	25	7,360	0.34%
2024/06/25	7	209.57	2.1	208.15	209.00	4.9	7,220	0.07%
2024/06/24	19	225.18	119	214.21	212.00	-100	7,025	-1.42%	大賣/
2024/06/21	64	223.34	67	226.82	228.50	-3	6,833	-0.04%
2024/06/20	255	204.21	170.1	209.18	213.00	84.9	6,444	1.32%	大買/大賣/
2024/06/19	15	192.67	10	193.25	194.00	5	6,184	0.08%
2024/06/18	52	199.99	18	200.78	194.00	34	6,127	0.55%
2024/06/17	6	193.58	10	194.50	194.00	-4	6,047	-0.07%
2024/06/14	15	194.73	4	193.88	195.00	11	6,022	0.18%
2024/06/13	7	194.78	5	194.30	197.50	2	5,974	0.03%
2024/06/12	12.2	184.13	3	184.83	186.50	9.2	5,898	0.16%
2024/06/11	5.3	185.91	50	186.56	186.00	-44.7	5,934	-0.75%
2024/06/07	3.3	196.83	24	193.83	192.50	-20.7	5,894	-0.35%
2024/06/06	2.2	193.09	10	194.00	196.00	-7.8	5,849	-0.13%
2024/06/05	3.3	196.41	7	189.50	187.50	-3.7	5,747	-0.07%
2024/06/04	13	206.08	16	208.34	205.00	-3	5,605	-0.05%
2024/06/03	108.3	212.66	12	207.83	208.00	96.3	5,581	1.73%	大買/
2024/05/31	7	211.86	36	209.94	207.00	-29	5,713	-0.51%
2024/05/30	13.5	201.39	17.9	205.41	203.50	-4.4	5,595	-0.08%
2024/05/29	38	198.56	16.5	198.35	198.00	21.5	5,389	0.40%
2024/05/28	8	191.25	17	190.32	188.50	-9	4,973	-0.18%
2024/05/27	29	188.40	106.1	188.88	187.00	-77.1	4,878	-1.58%	大賣/
2024/05/24	26.6	188.64	34	189.90	188.50	-7.5	4,800	-0.16%
2024/05/23	93	189.93	38.5	190.25	186.00	54.5	4,666	1.17%
2024/05/22	35.2	185.17	31.2	188.04	187.50	4	4,434	0.09%
2024/05/21	15.2	177.20	43	176.23	179.50	-27.8	4,132	-0.67%
2024/05/20	20	175.43	5	177.81	174.00	15	3,948	0.38%
2024/05/17	120	166.30	17	168.88	170.00	103	3,739	2.75%	大買/鉅額交易
2024/05/15	1	165.00	2	162.00	162.00	-1	3,779	-0.03%
2024/05/13	23	166.22	11	166.77	164.00	12	4,260	0.28%
2024/05/10	0	0.00	3	163.33	163.00	-3	4,394	-0.07%
2024/05/09	1	161.00	1	162.00	162.00	0	4,418	0.00%
2024/05/08	0	0.00	1	165.00	165.50	-1	4,402	-0.02%
2024/05/07	4	159.75	0	0.00	161.00	4	4,473	0.09%
2024/05/06	1	159.50	1	162.50	158.00	0	4,500	0.00%
2024/05/03	3	162.33	2	161.50	160.50	1	4,519	0.02%
2024/05/02	3	163.50	1	163.00	163.00	2	4,535	0.04%
2024/04/30	4	163.00	9	164.21	166.50	-5	4,657	-0.11%
2024/04/29	77	159.40	82	160.29	160.00	-5	4,554	-0.11%
2024/04/26	6	154.00	4	155.13	154.00	2	4,509	0.04%
2024/04/25	2	147.00	0	0.00	145.00	2	4,466	0.04%
2024/04/24	0	0.00	2	146.00	147.50	-2	4,483	-0.04%
2024/04/22	5	138.40	9	141.61	138.00	-4	4,521	-0.09%
2024/04/19	5	138.90	2	138.75	140.50	3	4,527	0.07%
2024/04/17	0	0.00	2	136.50	137.00	-2	4,522	-0.04%
2024/04/16	2	135.00	95	136.09	135.00	-93	4,523	-2.06%
2024/04/12	2	148.50	2	149.00	148.00	0	4,521	0.00%
2024/04/11	21	147.24	1	147.00	146.00	20	4,536	0.44%
2024/04/10	3	147.83	0	0.00	147.00	3	4,582	0.07%
2024/04/09	2	148.50	0	0.00	149.00	2	4,649	0.04%
2024/04/08	0	0.00	5	150.00	150.00	-5	4,695	-0.11%
2024/04/03	0	0.00	1	152.00	152.50	-1	4,757	-0.02%
2024/04/02	2	149.50	0	0.00	150.00	2	4,921	0.04%
2024/04/01	5	153.00	1	153.00	153.00	4	5,034	0.08%
2024/03/28	1	155.00	5	153.50	153.00	-4	5,038	-0.08%
2024/03/27	1	158.00	1	158.00	158.00	0	5,105	0.00%
2024/03/26	0	0.00	0.2	157.00	157.50	-0.2	5,105	0.00%
2024/03/25	12.2	161.63	3	161.33	161.00	9.2	5,076	0.18%
2024/03/22	0	0.00	2	154.75	155.50	-2	5,064	-0.04%
2024/03/21	60	152.50	0	0.00	153.00	60	5,037	1.19%
2024/03/20	3	149.00	0	0.00	149.50	3	5,019	0.06%
2024/03/19	0	0.00	11	147.50	147.50	-11	5,005	-0.22%
2024/03/18	11	146.00	1	147.00	147.00	10	4,999	0.20%
2024/03/15	0	0.00	1	145.00	146.00	-1	4,996	-0.02%
2024/03/14	3	145.83	2	148.00	145.00	1	5,034	0.02%
2024/03/13	5	153.20	0.1	152.00	151.50	4.9	4,992	0.10%
2024/03/12	0	160.00	4	159.25	158.50	-4	4,989	-0.08%
2024/03/11	8	157.38	5	158.50	154.50	3	4,970	0.06%
2024/03/08	1	159.05	102	158.11	157.50	-101	4,947	-2.04%	大賣/
2024/03/07	6	165.00	2	171.00	164.00	4	4,979	0.08%
2024/03/06	107	176.63	7	176.36	168.00	100	4,946	2.02%	大買/
2024/03/05	0	0.00	15	169.07	171.50	-15	4,725	-0.32%
2024/03/04	4	172.25	18	172.94	169.00	-14	4,744	-0.30%
2024/03/01	4	170.75	1	172.50	170.50	3	4,736	0.06%
2024/02/29	0	166.50	8	171.44	171.50	-8	4,729	-0.17%
2024/02/27	17	164.41	4	166.50	167.00	13	4,754	0.27%
2024/02/26	1	167.00	8	165.38	164.50	-7	5,015	-0.14%
2024/02/23	10	168.40	20	166.33	165.00	-10	5,335	-0.19%
2024/02/22	29	169.28	67	168.37	170.00	-38	5,731	-0.66%
2024/02/21	6	171.67	2	173.00	169.50	4	5,855	0.07%
2024/02/20	2	171.50	0	0.00	171.50	2	5,895	0.03%
2024/02/19	5	173.40	12	170.92	170.50	-7	5,869	-0.12%
2024/02/16	24.1	176.38	45	175.64	176.00	-20.9	5,848	-0.36%
2024/02/15	17	180.24	17.3	179.97	182.50	-0.3	5,754	0.00%
2024/02/05	56	178.00	13	170.12	166.00	43	5,645	0.76%
2024/02/02	7	171.36	40	170.49	172.00	-33	5,433	-0.61%
2024/02/01	7	164.71	15	164.03	164.00	-8	5,413	-0.15%
2024/01/31	2	162.25	0	0.00	163.00	2	5,470	0.04%
2024/01/30	3	168.00	4	164.00	165.00	-1	5,479	-0.02%
2024/01/29	4	160.75	3	161.50	161.50	1	5,422	0.02%
2024/01/26	5	158.50	5	157.20	156.50	0	5,442	0.00%
2024/01/25	11	165.77	0	0.00	162.50	11	5,474	0.20%
2024/01/24	9	166.39	32	166.45	165.00	-23	5,440	-0.42%
2024/01/23	21	164.93	7	162.64	161.50	14	5,266	0.27%
2024/01/22	1	160.50	15	163.07	163.50	-14	5,216	-0.27%
2024/01/19	2	161.50	3	156.83	156.00	-1	5,153	-0.02%
2024/01/18	13	159.42	13	160.54	159.50	0	5,124	0.00%
2024/01/17	7	160.21	6	160.08	158.00	1	5,142	0.02%
2024/01/16	10	157.50	2	160.50	161.00	8	5,166	0.15%
2024/01/15	0	0.00	20	154.53	157.50	-20	5,209	-0.38%
2024/01/11	13	151.42	0	0.00	153.00	13	5,283	0.25%
2024/01/10	0	0.00	2	154.50	151.50	-2	5,321	-0.04%
2024/01/09	4	151.88	3	152.83	153.00	1	5,493	0.02%
2024/01/08	6	154.17	0	0.00	152.50	6	5,686	0.11%
2024/01/05	4	157.88	1	157.00	157.00	3	5,926	0.05%
2024/01/04	2	161.00	2	162.25	159.00	0	6,164	0.00%
2024/01/03	6	163.58	4	164.00	163.50	2	6,308	0.03%
2024/01/02	11	161.14	6	162.25	162.00	5	6,414	0.08%
2023/12/29	1	158.00	42	160.25	162.50	-41	6,419	-0.64%
2023/12/28	20	162.03	18	161.86	160.50	2	6,370	0.03%
2023/12/27	49	157.35	17	157.74	159.00	32	6,234	0.51%
2023/12/26	0	0.00	7	152.07	152.50	-7	6,193	-0.11%
2023/12/25	0	0.00	2	153.00	150.00	-2	6,214	-0.03%
2023/12/22	5	154.20	4	155.00	152.00	1	6,234	0.02%
2023/12/21	2	151.50	9	151.06	151.00	-7	6,247	-0.11%
2023/12/20	9	151.94	9	152.72	152.00	0	6,256	0.00%
2023/12/19	0	0.00	3	144.83	150.50	-3	6,254	-0.05%
2023/12/18	5	150.50	5	149.50	149.50	0	6,320	0.00%
2023/12/15	5	150.00	0	0.00	149.00	5	6,331	0.08%
2023/12/14	1	150.50	3	150.83	151.50	-2	6,347	-0.03%
2023/12/13	0	0.00	10	150.10	148.50	-10	6,343	-0.16%
2023/12/12	3	150.50	0	0.00	149.00	3	6,376	0.05%
2023/12/11	11	150.00	5	150.00	150.50	6	6,421	0.09%
2023/12/08	5	156.00	9	155.72	155.00	-4	6,413	-0.06%
2023/12/07	12	152.92	0	0.00	152.50	12	6,428	0.19%
2023/12/06	0	0.00	2	161.00	159.00	-2	6,474	-0.03%
2023/12/05	2	158.25	4	158.38	158.00	-2	6,813	-0.03%
2023/12/04	14	162.14	0	0.00	158.50	14	6,836	0.20%
2023/12/01	15	165.00	9	163.89	165.50	6	6,804	0.09%
2023/11/30	6	160.42	0	0.00	160.00	6	6,874	0.09%
2023/11/29	17	161.65	4	163.13	161.00	13	6,901	0.19%
2023/11/28	24	161.58	9	161.89	162.50	15	6,876	0.22%
2023/11/27	29	159.43	6	161.00	158.50	23	6,860	0.34%
2023/11/24	22	159.41	20	162.00	159.00	2	6,864	0.03%
2023/11/23	182	172.98	25	168.40	162.50	157	6,816	2.30%	大買/鉅額交易
2023/11/22	15	170.17	24	172.23	176.00	-9	6,667	-0.13%
2023/11/21	21	160.45	28	162.34	167.00	-7	6,469	-0.11%
2023/11/20	9	151.33	15	152.90	155.00	-6	6,280	-0.10%
2023/11/17	11	147.59	7	148.00	146.50	4	6,331	0.06%
2023/11/15	7	146.57	5	148.00	145.00	2	6,902	0.03%
2023/11/14	6	145.00	0	0.00	145.00	6	7,084	0.08%
2023/11/13	0	0.00	2	145.00	145.00	-2	7,386	-0.03%
2023/11/10	7	143.21	7	145.71	143.00	0	7,681	0.00%
2023/11/09	3	152.00	18	153.92	151.50	-15	7,907	-0.19%
2023/11/08	11	148.14	2	151.50	150.00	9	8,067	0.11%
2023/11/07	2	145.75	13	147.92	148.00	-11	8,241	-0.13%
2023/11/06	1	147.00	2	152.00	146.00	-1	9,352	-0.01%
2023/11/03	17	147.32	15	145.50	147.00	2	9,663	0.02%
2023/11/02	0	0.00	1	141.50	146.00	-1	9,627	-0.01%
2023/11/01	1	134.50	2	135.50	136.00	-1	9,576	-0.01%
2023/10/31	21	136.24	21	134.98	132.00	0	9,595	0.00%
2023/10/30	5	140.30	4	141.25	141.00	1	9,587	0.01%
2023/10/27	5	137.60	6	140.50	136.50	-1	9,593	-0.01%
2023/10/26	2	139.00	5	140.40	138.50	-3	9,606	-0.03%
2023/10/25	7	140.50	4	142.63	143.00	3	9,617	0.03%
2023/10/24	6	135.42	18	136.14	138.00	-12	9,593	-0.13%
2023/10/23	12	141.04	18	138.42	137.50	-6	9,575	-0.06%
2023/10/20	9	142.78	0	0.00	143.50	9	9,546	0.09%
2023/10/19	2	142.50	2	144.50	145.50	0	9,627	0.00%
2023/10/18	18	147.36	2	146.50	147.00	16	9,612	0.17%
2023/10/17	25	147.28	6	149.17	148.50	19	9,610	0.20%
2023/10/16	19	157.55	18	154.94	153.50	1	9,779	0.01%
2023/10/13	142	152.50	139	150.59	153.00	3	10,092	0.03%	大買/大賣/
2023/10/12	25	152.12	20	150.10	154.00	5	9,938	0.05%
2023/10/11	4	146.12	14	145.18	144.00	-10	9,730	-0.10%
2023/10/06	11	143.32	11	144.27	141.00	0	9,612	0.00%
2023/10/05	1	139.50	5	140.10	139.50	-4	9,489	-0.04%
2023/10/04	3	133.33	3	134.50	137.00	0	9,484	0.00%
2023/10/03	5	136.10	1	135.00	135.00	4	9,490	0.04%
2023/10/02	7	140.07	27	139.48	139.00	-20	9,503	-0.21%
2023/09/28	0	0.00	9	135.94	137.00	-9	9,489	-0.09%
2023/09/27	4	131.63	10	132.35	134.50	-6	9,522	-0.06%
2023/09/26	10	132.75	3	130.50	130.50	7	9,589	0.07%
2023/09/22	0	0.00	5	131.80	132.00	-5	9,805	-0.05%
2023/09/21	0	0.00	27	124.35	129.00	-27	9,794	-0.28%
2023/09/19	3	132.83	11	135.36	131.50	-8	9,769	-0.08%
2023/09/18	1	135.50	1	135.50	135.50	0	9,837	0.00%
2023/09/15	5	138.10	2	138.75	138.00	3	10,086	0.03%
2023/09/14	1	136.00	12	138.33	139.50	-11	10,040	-0.11%
2023/09/13	13	132.46	2	133.00	133.00	11	9,987	0.11%
2023/09/12	0	0.00	2	134.50	135.00	-2	9,979	-0.02%
2023/09/11	21	136.33	3	136.17	133.50	18	10,056	0.18%
2023/09/08	33	146.53	42	146.31	142.00	-9	9,998	-0.09%
2023/09/07	1	141.00	61	138.52	142.50	-60	9,677	-0.62%
2023/09/06	16	142.53	21	144.36	142.50	-5	9,656	-0.05%
2023/09/05	97	143.52	18	144.44	143.50	79	9,646	0.82%
2023/09/04	3	135.17	9.2	135.68	137.50	-6.2	9,586	-0.06%
2023/08/31	0	0.00	2	134.50	136.00	-2	9,819	-0.02%
2023/08/30	6	136.17	0	0.00	135.00	6	9,962	0.06%
2023/08/29	5	134.00	5	133.90	134.00	0	9,925	0.00%
2023/08/28	15	134.57	23	134.11	133.00	-8	9,872	-0.08%
2023/08/25	23	140.02	18	140.53	140.00	5	9,703	0.05%
2023/08/24	31	145.89	21	144.52	140.00	10	9,554	0.10%
2023/08/23	14	146.25	497	146.23	144.00	-483	9,286	-5.20%	大賣/鉅額交易
2023/08/22	25	152.72	68	152.56	150.50	-43	9,063	-0.47%
2023/08/21	152	149.15	99	151.18	152.00	53	8,852	0.60%	大買/
2023/08/18	36	146.46	46	141.28	143.00	-10	8,423	-0.12%
2023/08/17	78	146.31	62	143.19	146.00	16	8,180	0.20%
2023/08/16	126	143.02	26	142.94	145.00	100	7,821	1.28%	大買/
2023/08/15	130	136.52	66	137.26	136.00	64	7,426	0.86%	大買/
2023/08/14	185	135.71	762	135.37	132.50	-577	7,093	-8.13%	大買/大賣/鉅額交易
2023/08/11	58	152.54	33	155.05	146.50	25	6,715	0.37%
2023/08/10	328	158.25	185	154.12	162.50	143	6,461	2.21%	大買/大賣/鉅額交易
2023/08/09	395	154.01	130	155.28	158.00	265	5,326	4.98%	大買/大賣/鉅額交易
2023/08/08	32	144.59	1	145.50	144.00	31	4,987	0.62%
2023/08/07	55	148.63	27	147.22	148.50	28	5,010	0.56%
2023/08/04	28	134.36	17	137.38	143.50	11	5,066	0.22%
2023/08/02	21	140.33	45	134.52	131.50	-24	5,406	-0.44%
2023/08/01	12	144.92	0	0.00	146.00	12	5,476	0.22%
2023/07/31	23	160.26	12	159.46	148.00	11	5,496	0.20%
2023/07/28	25	159.34	4	157.75	164.00	21	5,450	0.39%
2023/07/27	3	149.83	9	147.89	149.50	-6	5,415	-0.11%
2023/07/26	27	148.09	5.1	149.92	145.00	21.9	5,375	0.41%
2023/07/25	11	151.64	0	0.00	147.50	11	5,327	0.21%
2023/07/24	14	158.14	34	162.53	158.00	-20	5,275	-0.38%
2023/07/21	62	150.00	38.1	149.61	151.50	24	5,155	0.46%
2023/07/20	69	134.91	20	135.10	138.00	49	5,098	0.96%
2023/07/19	329.1	136.91	92.3	132.56	133.00	236.8	5,039	4.70%	大買/鉅額交易
2023/07/18	203	126.23	181	123.78	126.50	22	4,709	0.47%	大買/大賣/
2023/07/17	81	119.99	17	119.62	120.00	64	4,198	1.52%
2023/07/14	16	109.50	0	0.00	109.50	16	4,123	0.39%
2023/07/13	140	99.90	131	99.90	99.90	9	4,072	0.22%	大買/大賣/
2023/07/12	19	91.86	12	92.44	90.90	7	3,998	0.18%
2023/07/11	17	90.69	5	90.52	90.50	12	3,940	0.30%
2023/07/10	1	87.30	10	86.70	87.50	-9	3,896	-0.23%
2023/07/07	2	88.05	7	87.80	87.50	-5	3,883	-0.13%
2023/07/06	22	92.97	10	91.88	90.00	12	3,837	0.31%
2023/07/05	6	92.05	3	92.57	93.00	3	3,774	0.08%
2023/07/04	62	90.65	0	0.00	91.00	62	3,712	1.67%
2023/07/03	60	91.92	24	92.71	91.10	36	3,614	1.00%
2023/06/30	5	88.50	12	89.16	88.30	-7	3,438	-0.20%
2023/06/29	1	82.80	2	83.70	83.60	-1	3,408	-0.03%
2023/06/28	0	0.00	5	82.30	82.20	-5	3,432	-0.15%
2023/06/27	6	82.48	2	84.25	80.80	4	3,425	0.12%
2023/06/26	4	87.63	4	87.08	87.40	0	3,399	0.00%
2023/06/21	24	86.15	23	86.21	88.30	1	3,312	0.03%
2023/06/20	5	80.40	0	0.00	80.80	5	3,175	0.16%
2023/06/16	9	80.90	12	81.10	80.30	-3	3,199	-0.09%
2023/06/15	12	84.62	1	83.60	83.50	11	3,147	0.35%
2023/06/13	20	81.46	26	81.76	81.10	-6	2,972	-0.20%
2023/06/12	0	0.00	11	81.03	80.60	-11	2,919	-0.38%
2023/06/09	17	80.36	6	80.72	80.20	11	2,873	0.38%
2023/06/08	0	0.00	1	82.10	81.50	-1	2,795	-0.04%
2023/06/07	33	81.68	24	82.14	83.80	9	2,707	0.33%
2023/06/06	5	78.04	14	77.74	77.50	-9	2,512	-0.36%
2023/06/05	3	78.33	14	77.19	78.40	-11	2,373	-0.46%
2023/06/02	1	72.40	0	0.00	72.20	1	2,201	0.05%
2023/05/31	2	72.15	5	73.20	72.10	-3	2,175	-0.14%
2023/05/30	1	73.10	0	0.00	73.20	1	2,165	0.05%
2023/05/26	1.1	73.29	0.5	74.10	72.70	0.5	2,141	0.03%
2023/05/25	21	75.24	6	74.82	75.00	15	2,093	0.72%
2023/05/24	1	73.00	0	0.00	72.90	1	2,000	0.05%
2023/05/23	0	0.00	1	72.50	72.30	-1	1,996	-0.05%
2023/05/19	9	72.98	22	72.90	71.80	-13	2,004	-0.65%
2023/05/18	0	0.00	3	73.10	72.20	-3	2,040	-0.15%
2023/05/17	3	72.70	1	73.00	72.30	2	2,036	0.10%
2023/05/16	6	72.73	5	72.48	72.50	1	2,033	0.05%
2023/05/12	0	0.00	5	72.10	72.30	-5	1,982	-0.25%
2023/05/11	2	73.20	11	76.51	73.60	-9	1,944	-0.46%
2023/05/10	20	78.00	2	78.10	77.00	18	1,880	0.96%
2023/05/09	29	78.45	14	78.52	79.10	15	1,782	0.84%
2023/05/08	0	0.00	4	76.30	77.30	-4	1,391	-0.29%
2023/05/05	1	70.30	1	72.50	70.30	0	1,294	0.00%
2023/05/04	0	0.00	1	69.90	69.80	-1	1,263	-0.08%
2023/05/03	1	68.00	0	0.00	68.90	1	1,273	0.08%
2023/04/27	1	69.20	0	0.00	68.50	1	1,273	0.08%
2023/04/20	0	0.00	5	72.32	71.50	-5	1,199	-0.42%
2023/04/19	0	0.00	11	72.73	72.60	-11	1,177	-0.93%
2023/04/18	8	71.83	2	71.35	70.40	6	1,131	0.53%
2023/04/17	5	72.30	0	0.00	72.30	5	1,121	0.45%
2023/04/14	1	70.70	1	70.60	70.30	0	1,106	0.00%
2023/04/11	0	0.00	5	71.70	71.60	-5	1,065	-0.47%
2023/04/10	7	71.81	4	72.20	71.60	3	1,054	0.28%
2023/04/06	0	0.00	1	71.10	71.10	-1	1,018	-0.10%
2023/03/31	1	73.10	0	0.00	71.70	1	1,008	0.10%
2023/03/30	15	74.07	24	73.35	72.60	-9	984	-0.91%
2023/03/29	26	71.85	3	71.63	71.50	23	859	2.68%
2023/03/28	3	69.83	0	0.00	69.20	3	805	0.37%
2023/03/27	6	70.00	8.1	71.47	70.10	-2.1	779	-0.27%
2023/03/24	1	69.00	5	69.54	70.00	-4	711	-0.56%
2023/03/23	12	70.98	1	70.70	71.00	11	686	1.60%
2023/03/22	0	0.00	1	68.80	68.80	-1	548	-0.18%
2023/03/17	1	61.10	0	0.00	61.40	1	493	0.20%
2023/02/16	2	64.00	2	64.15	64.30	0	554	0.00%
2023/02/14	1	61.50	3	61.27	60.80	-2	509	-0.39%
2023/02/09	0	0.00	2	60.65	61.70	-2	493	-0.40%
2023/02/08	3	59.40	2	59.75	59.20	1	474	0.21%
2023/02/03	1	59.10	1	59.40	59.40	0	473	0.00%
2023/02/02	2	58.20	0	0.00	58.80	2	462	0.43%
2023/02/01	0	0.00	1	58.60	59.60	-1	439	-0.23%
2023/01/31	1	54.90	1	55.50	56.10	0	421	0.00%
2022/12/09	1	57.60	6	56.10	56.30	-5	447	-1.12%
2022/12/07	2	58.15	2	58.50	57.60	0	433	0.00%
2022/12/02	2	58.55	1	58.70	58.30	1	376	0.27%
2022/12/01	1	57.60	0	0.00	57.50	1	357	0.28%
2022/11/18	2	55.10	2	54.80	53.80	0	317	0.00%
2022/11/16	0	0.00	3	53.00	55.40	-3	292	-1.02%
2022/11/15	1	52.00	0	0.00	51.90	1	278	0.36%
2022/11/11	1	53.00	0	0.00	50.80	1	284	0.35%
2022/11/10	2	52.20	1	51.80	51.00	1	276	0.36%
2022/11/09	0	0.00	2	50.63	52.30	-2	258	-0.77%
2022/11/08	1	48.35	0.5	49.70	47.60	0.5	253	0.20%
2022/11/07	0	0.00	0.2	48.57	48.10	-0.2	255	-0.09%
2022/11/04	0	0.00	10	47.45	47.45	-10	259	-3.85%
2022/11/03	0	0.00	0.1	48.20	47.55	-0.1	260	-0.04%
2022/11/02	0	0.00	1.3	47.38	47.30	-1.3	257	-0.51%
2022/11/01	0	0.00	0.6	46.08	45.90	-0.6	255	-0.22%
2022/10/31	0	0.00	2.9	45.38	45.70	-2.9	255	-1.12%
2022/10/28	1	43.80	0	44.50	43.30	1	253	0.39%
2022/10/26	1.2	44.06	1.3	44.95	44.00	0	253	-0.02%
2022/10/25	1	44.80	0.1	45.50	44.35	0.9	253	0.35%
2022/10/24	0	0.00	1.3	45.59	45.25	-1.3	254	-0.50%
2022/10/21	2	44.93	0.2	45.33	44.40	1.8	253	0.70%
2022/10/18	0	0.00	1	47.01	47.00	-1	252	-0.40%
2022/10/17	0.1	44.10	0.3	45.19	45.80	-0.3	264	-0.10%
2022/10/14	0	0.00	0	46.80	45.80	0	271	-0.02%
2022/10/13	0	0.00	20.8	45.55	44.00	-20.8	274	-7.60%
2022/10/12	0	0.00	9	46.20	46.85	-9	271	-3.32%
2022/10/11	3	48.07	1.2	48.74	47.70	1.8	271	0.67%
2022/10/05	2	50.30	1	51.50	49.70	1	272	0.37%
2022/10/04	0	0.00	1	50.30	50.20	-1	272	-0.37%
2022/09/30	1	47.10	1.2	48.27	49.00	-0.2	277	-0.07%
2022/09/29	1	47.95	2	48.93	48.50	-1	280	-0.36%
2022/09/28	3	48.31	2.5	48.27	47.00	0.5	283	0.19%
2022/09/27	1	49.80	0.7	50.30	50.70	0.3	285	0.10%
2022/09/26	0	0.00	0.5	50.46	49.70	-0.5	288	-0.17%
2022/09/23	1	55.30	0.4	55.70	54.50	0.6	291	0.20%
2022/09/22	0	0.00	1.1	56.55	56.00	-1.1	296	-0.37%
2022/09/21	2	56.95	0.4	57.50	56.50	1.6	296	0.55%
2022/09/20	0	0.00	0.5	61.00	57.30	-0.5	298	-0.17%
2022/09/19	1	58.60	0	0.00	57.30	1	304	0.33%
2022/09/15	1	60.30	1	60.60	60.00	0	319	0.00%
2022/09/14	2	57.90	2.2	58.80	60.10	-0.2	322	-0.07%
2022/09/13	1	59.60	5.6	60.39	59.30	-4.6	323	-1.42%
2022/09/12	0	0.00	1.2	59.45	59.50	-1.2	331	-0.36%
2022/09/07	1	56.50	1	57.40	57.30	0	349	0.00%
2022/09/06	1	58.50	0	0.00	57.20	1	354	0.28%
2022/09/02	1	61.40	1	60.90	61.10	0	356	0.00%
2022/08/22	1	62.10	3	62.20	61.90	-2	383	-0.52%
2022/08/19	1	64.00	3	62.90	63.30	-2	385	-0.52%
2022/08/18	1	61.50	1	63.00	62.10	0	385	0.00%
2022/08/16	1	61.40	1	62.60	61.70	0	390	0.00%
2022/08/11	0	0.00	2	59.60	59.60	-2	408	-0.49%
2022/08/09	0	0.00	1.5	58.30	58.50	-1.5	412	-0.36%
2022/08/05	1	56.70	2.2	56.80	56.70	-1.2	418	-0.29%
2022/08/04	2	55.10	1.4	55.57	55.60	0.6	420	0.15%
2022/08/03	0	56.20	0	58.50	56.00	0	422	0.00%
2022/08/02	1	57.00	0	0.00	56.50	1	430	0.23%
2022/07/29	0	0.00	0.3	58.87	58.30	-0.3	433	-0.07%
2022/07/28	0	0.00	0	58.80	57.10	0	440	0.00%
2022/07/27	1	57.00	1.1	57.50	57.50	-0.1	443	-0.01%
2022/07/13	3	57.40	0	0.00	57.10	3	489	0.61%
2022/07/08	1	60.30	1	60.00	60.70	0	521	0.00%
2022/07/07	0	0.00	2	58.30	58.80	-2	531	-0.38%
2022/07/05	0	56.20	2.2	58.05	57.70	-2.2	600	-0.37%
2022/07/04	1	55.80	0.9	56.36	56.10	0.1	618	0.01%
2022/07/01	2	59.35	1.3	59.80	55.60	0.7	666	0.10%
2022/06/30	3	62.00	1	62.20	61.10	2	705	0.28%
2022/06/28	1	65.40	0	0.00	65.30	1	849	0.12%
2022/06/27	0	0.00	5.5	65.73	67.00	-5.5	883	-0.62%
2022/06/24	1	63.10	3	63.90	63.20	-2	898	-0.22%
2022/06/23	2	62.80	1.4	63.75	62.20	0.6	896	0.07%
2022/06/22	3	65.40	0.9	66.13	64.10	2.1	889	0.24%
2022/06/21	0	0.00	1.1	67.03	67.20	-1.1	892	-0.12%
2022/06/20	2.1	67.44	3	68.21	65.30	-0.9	907	-0.10%
2022/06/17	3	69.47	1	69.50	69.30	2	912	0.22%
2022/06/16	5	72.36	8.1	72.70	71.10	-3.1	905	-0.34%
2022/06/15	1	73.00	3.1	73.59	72.80	-2.1	901	-0.23%
2022/06/14	2	71.40	2	72.06	72.40	0	906	0.00%
2022/06/13	1	72.50	0.1	73.06	73.40	0.9	907	0.10%
2022/06/09	1	74.00	0	0.00	74.20	1	909	0.11%
2022/06/08	2	74.75	2	74.95	74.60	0	913	0.00%
2022/06/06	0.3	73.13	0	0.00	73.60	0.3	924	0.03%
2022/06/02	0	0.00	1	74.00	73.70	-1	935	-0.11%
2022/06/01	1	72.70	2	73.50	73.50	-1	948	-0.11%
2022/05/31	0	0.00	5	72.02	72.50	-5	947	-0.53%
2022/05/30	1.2	71.88	3.5	72.16	72.30	-2.3	945	-0.24%
2022/05/27	2	70.35	2.5	70.88	70.50	-0.5	947	-0.05%
2022/05/26	2	70.60	1	69.70	69.20	1	947	0.11%
2022/05/25	4.1	71.10	5	72.18	70.80	-0.9	950	-0.10%
2022/05/24	3	70.97	0	0.00	70.20	3	965	0.31%
2022/05/23	1	72.10	0	0.00	72.00	1	972	0.10%
2022/05/20	0	0.00	4.1	72.57	73.20	-4.1	985	-0.42%
2022/05/19	2	70.75	1	71.40	71.00	1	984	0.10%
2022/05/18	1	72.20	4.6	71.47	72.20	-3.6	988	-0.36%
2022/05/16	0	0.00	2	69.90	68.90	-2	1,020	-0.20%
2022/05/13	3	69.53	0.5	69.63	69.00	2.5	1,023	0.25%
2022/05/12	0	0.00	1	70.90	70.00	-1	1,022	-0.10%
2022/05/10	1	69.00	3	70.37	70.70	-2	1,056	-0.19%
2022/05/09	1	71.30	1.2	70.81	70.80	-0.2	1,059	-0.02%
2022/05/06	1	72.60	0	0.00	72.70	1	1,074	0.09%
2022/05/05	3	74.57	3	75.67	74.70	0	1,102	0.00%
2022/05/04	0	0.00	3.1	73.47	74.10	-3.1	1,107	-0.28%
2022/05/03	2	72.20	0	0.00	71.80	2	1,116	0.18%
2022/04/29	5	73.80	0.2	74.03	72.80	4.8	1,130	0.42%
2022/04/28	0	0.00	0.6	73.69	72.60	-0.6	1,147	-0.05%
2022/04/27	12	71.35	8.7	71.56	73.00	3.3	1,153	0.29%
2022/04/26	2	74.20	2.3	74.50	74.20	-0.3	1,147	-0.03%
2022/04/25	5	74.92	1	75.50	74.90	4	1,157	0.35%
2022/04/22	6	77.40	17	76.72	77.00	-11	1,165	-0.94%
2022/04/21	6	79.70	1	79.40	79.10	5	1,167	0.43%
2022/04/20	12	79.44	1	79.90	79.00	11	1,182	0.93%
2022/04/19	0	0.00	0.1	80.20	79.00	-0.1	1,198	-0.01%
2022/04/18	2	78.90	0	80.20	78.70	2	1,219	0.16%
2022/04/15	5	80.54	2.4	80.62	80.10	2.6	1,240	0.21%
2022/04/14	4	82.30	5	83.20	82.00	-1	1,254	-0.08%
2022/04/13	0	0.00	3	84.07	83.40	-3	1,257	-0.24%
2022/04/12	4.4	82.06	12.7	82.24	83.40	-8.3	1,263	-0.66%
2022/04/11	6	84.97	6	84.85	83.10	0	1,252	0.00%
2022/04/08	7.1	87.18	2.1	87.12	87.30	5	1,213	0.42%
2022/04/07	9.1	87.99	7.1	87.21	86.40	2.1	1,193	0.17%
2022/04/06	0	87.20	2.2	89.85	88.90	-2.1	1,156	-0.18%
2022/04/01	17	87.46	38.7	88.76	89.30	-21.7	1,112	-1.95%
2022/03/31	40	85.53	28.2	86.23	86.50	11.8	1,038	1.14%
2022/03/30	12	82.61	6	83.07	82.90	6	1,003	0.60%
2022/03/29	0	0.00	6	79.93	81.30	-6	1,059	-0.57%
2022/03/28	1	76.40	1	77.60	77.50	0	1,117	0.00%
2022/03/25	1	77.40	3	77.93	77.80	-2	1,141	-0.18%
2022/03/24	2.2	78.05	0.7	78.20	78.10	1.5	1,159	0.13%
2022/03/23	1	79.70	1.2	79.50	79.20	-0.2	1,189	-0.02%
2022/03/22	1	77.30	2	78.50	78.20	-1	1,205	-0.08%
2022/03/21	2	76.70	0	0.00	77.00	2	1,225	0.16%
2022/03/18	0	0.00	0.1	78.00	77.00	-0.1	1,275	-0.01%
2022/03/17	0	0.00	7.2	76.18	76.30	-7.2	1,319	-0.54%
2022/03/16	0	0.00	10	73.70	74.30	-10	1,379	-0.73%
2022/03/15	0.1	74.50	0	0.00	74.30	0.1	1,485	0.01%
2022/03/14	0	75.00	0	77.00	75.10	0	1,527	0.00%
2022/03/11	1.4	75.87	0	0.00	75.70	1.4	1,624	0.08%
2022/03/10	0.3	76.60	0.6	78.00	77.50	-0.3	1,785	-0.02%
2022/03/09	0	0.00	0	77.10	75.00	0	1,908	0.00%
2022/03/04	0	0.00	4	79.75	79.50	-4	2,806	-0.14%
2022/03/02	3	79.97	0.7	80.80	80.70	2.3	2,940	0.08%
2022/03/01	0	0.00	2	81.95	81.50	-2	3,004	-0.07%
2022/02/24	3	80.27	0	0.00	79.20	3	3,294	0.09%
2022/02/22	7	82.21	0	0.00	81.70	7	3,734	0.19%
2022/02/21	0	0.00	1	86.20	86.10	-1	3,798	-0.03%
2022/02/17	4	84.95	4	85.90	84.20	0	3,812	0.00%
2022/02/16	0	0.00	1	84.00	83.60	-1	3,810	-0.03%
2022/02/15	0	0.00	0.2	82.00	82.00	-0.2	3,817	-0.01%
2022/02/14	1.2	80.53	1	81.30	81.00	0.2	3,816	0.01%
2022/02/11	1	82.60	0	0.00	82.60	1	3,817	0.03%
2022/02/10	2.3	84.32	1	87.50	83.30	1.3	3,824	0.03%
2022/02/08	1	85.40	1.1	84.49	84.80	-0.1	3,783	0.00%
2022/02/07	0	0.00	6.4	82.57	84.80	-6.4	3,768	-0.17%
2022/01/26	67	79.75	2.1	79.05	78.50	64.9	3,741	1.73%
2022/01/25	2.3	78.31	0	0.00	78.00	2.3	3,756	0.06%
2022/01/24	1	78.50	2	79.50	79.80	-1	3,770	-0.03%
2022/01/21	1.4	81.11	64.5	81.10	80.30	-63.1	3,760	-1.68%
2022/01/20	2	82.60	1	83.90	82.20	1	3,755	0.03%
2022/01/19	1	81.00	3	82.97	83.40	-2	3,754	-0.05%
2022/01/18	4	83.23	3	83.50	82.50	1	3,753	0.03%
2022/01/17	1	81.00	2.8	81.87	82.50	-1.8	3,741	-0.05%
2022/01/14	4	78.33	4.4	78.97	78.50	-0.4	3,729	-0.01%
2022/01/13	2	80.40	5	79.82	81.20	-3	3,713	-0.08%
2022/01/12	2	81.00	0	0.00	80.20	2	3,699	0.05%
2022/01/11	7	82.44	1	83.60	82.00	6	3,687	0.16%
2022/01/10	4	85.43	13	84.71	85.00	-9	3,673	-0.24%
2022/01/07	3	86.97	3	86.33	86.70	0	3,650	0.00%
2022/01/06	1	87.50	1	88.20	88.40	0	3,630	0.00%
2022/01/05	2	88.50	0	0.00	88.40	2	3,644	0.05%
2022/01/04	5	90.64	3	92.00	90.00	2	3,652	0.05%
2022/01/03	1	90.70	1	91.70	90.60	0	3,699	0.00%
2021/12/30	0.1	90.89	0	0.00	90.90	0.1	3,733	0.00%
2021/12/29	0.9	91.00	1	91.90	91.00	-0.1	3,749	0.00%
2021/12/24	3.1	91.70	3	91.67	90.70	0.1	3,779	0.00%
2021/12/23	6	94.33	4.4	95.27	92.60	1.6	3,750	0.04%
2021/12/22	5	91.80	12.6	91.68	93.40	-7.6	3,668	-0.21%
2021/12/21	1.1	86.55	2.4	89.09	89.10	-1.3	3,593	-0.04%
2021/12/20	3.1	86.98	0.2	88.50	86.90	2.9	3,573	0.08%
2021/12/17	5.3	88.69	2	88.40	88.10	3.3	3,553	0.09%
2021/12/16	13.2	88.52	0.7	87.75	87.50	12.5	3,522	0.36%
2021/12/15	2	88.25	101.3	88.21	88.30	-99.3	3,499	-2.84%	大賣/
2021/12/14	3.7	90.00	7	88.36	87.20	-3.3	3,468	-0.10%
2021/12/13	4.5	90.76	56.2	89.77	91.00	-51.7	3,422	-1.51%
2021/12/10	20	92.93	8	93.93	91.50	12	3,420	0.35%
2021/12/09	72	95.44	11	97.49	94.20	61	3,357	1.82%
2021/12/08	3	99.30	11.4	100.85	98.80	-8.4	3,259	-0.26%
2021/12/07	25	99.96	9	100.36	99.70	16	3,216	0.50%
2021/12/06	47	104.19	19.3	105.24	103.00	27.7	3,132	0.88%
2021/12/03	15	104.03	21.2	102.44	105.00	-6.2	2,971	-0.21%
2021/12/02	21	104.36	125.2	103.52	101.00	-104.2	2,841	-3.67%	大賣/鉅額交易
2021/12/01	209	103.86	104	104.90	103.00	105	2,660	3.95%	大買/大賣/鉅額交易
2021/11/30	150	98.21	160	97.89	98.10	-10	2,197	-0.46%	大買/大賣/
2021/11/29	56.3	91.25	13	90.94	91.30	43.3	1,933	2.24%
2021/11/26	1	96.00	12	94.42	93.00	-11	1,888	-0.58%
2021/11/25	6	95.15	3	95.77	97.00	3	1,821	0.16%
2021/11/24	1	98.40	161	97.86	97.00	-160	1,756	-9.11%	大賣/鉅額交易
2021/11/23	3	94.33	44	97.29	93.50	-41	1,586	-2.58%
2021/11/22	37	94.09	133	95.20	95.70	-96	1,465	-6.55%	大賣/
2021/11/19	56	90.72	59	92.84	92.00	-3	1,311	-0.23%
2021/11/18	0	0.00	14.1	81.86	85.30	-14.1	1,017	-1.38%
2021/11/17	2	78.80	0	0.00	77.60	2	939	0.21%
2021/11/15	5	77.52	1	77.90	77.40	4	938	0.43%
2021/11/09	10	75.40	0	0.00	74.90	10	939	1.06%
2021/11/08	0	0.00	2	73.30	73.00	-2	942	-0.21%
2021/11/04	0	0.00	0	74.10	73.30	0	991	0.00%
2021/11/02	2	75.50	0	0.00	73.80	2	1,006	0.20%
2021/10/13	0	0.00	5	69.96	69.60	-5	1,416	-0.35%
2021/10/07	12	79.63	4	78.85	80.20	8	1,687	0.47%
2021/10/06	1	72.60	1	74.00	74.00	0	1,725	0.00%
2021/10/04	0	0.00	0.1	72.20	72.70	-0.1	1,724	-0.01%
2021/09/30	0	0.00	1	72.50	72.10	-1	1,753	-0.06%
2021/09/13	1	85.00	0	0.00	82.50	1	1,790	0.06%
2021/08/30	0	0.00	1	81.00	81.50	-1	2,018	-0.05%
2021/08/13	0	0.00	96	82.72	82.20	-96	2,315	-4.15%
2021/08/12	96	85.21	1	85.80	84.00	95	2,330	4.08%
2021/08/11	4	84.60	0	0.00	82.50	4	2,359	0.17%
2021/08/10	0	0.00	2	89.65	87.80	-2	2,348	-0.09%
2021/08/09	1	88.70	0	0.00	88.50	1	2,387	0.04%
2021/08/05	5	91.70	5	92.10	91.50	0	2,480	0.00%
2021/07/29	1	94.30	0	0.00	93.50	1	2,711	0.04%
2021/07/28	1	94.50	1	92.00	92.00	0	2,771	0.00%
2021/07/26	2	99.35	0	0.00	98.00	2	2,840	0.07%
2021/07/23	2	101.00	2	100.50	101.00	0	2,827	0.00%
2021/07/22	0	0.00	9	105.67	104.50	-9	2,823	-0.32%
2021/07/21	3	104.50	3	106.00	106.00	0	2,844	0.00%
2021/07/20	2	104.00	0	0.00	104.50	2	2,851	0.07%
2021/07/19	8	110.19	32	113.17	109.50	-24	2,850	-0.84%
2021/07/16	40	103.03	32	106.24	107.50	8	2,798	0.29%
2021/07/14	3	102.17	51	106.09	101.50	-48	2,897	-1.66%
2021/07/13	7	98.47	3	98.00	100.50	4	2,776	0.14%
2021/07/12	1	91.90	0	0.00	91.50	1	2,743	0.04%
2021/07/08	0	0.00	7	91.36	92.80	-7	2,879	-0.24%
2021/07/07	6	87.90	1	87.20	86.10	5	2,880	0.17%
2021/07/05	0	0.00	1	90.00	88.50	-1	3,040	-0.03%
2021/06/28	1	87.90	7	88.16	88.00	-6	3,869	-0.16%
2021/06/25	0	0.00	15	89.63	89.20	-15	3,896	-0.38%
2021/06/23	1	89.50	0	0.00	89.60	1	4,010	0.02%
2021/06/22	1	88.60	2	88.90	88.60	-1	4,093	-0.02%
2021/06/18	2	94.40	0	0.00	94.40	2	4,072	0.05%
2021/06/10	4	93.00	10	92.30	92.90	-6	4,212	-0.14%
2021/06/09	52	90.67	0	0.00	89.00	52	4,316	1.20%
2021/06/07	10	89.40	1	86.70	88.60	9	4,724	0.19%
2021/06/04	10	88.30	0	0.00	88.00	10	5,022	0.20%
2021/06/03	3	90.90	0	0.00	91.80	3	5,016	0.06%
2021/06/02	2	97.40	2	95.70	92.40	0	5,037	0.00%
2021/05/31	0	0.00	8	93.14	92.70	-8	4,973	-0.16%
2021/05/28	47	90.10	55	90.09	89.10	-8	4,974	-0.16%
2021/05/27	0	0.00	396	90.33	88.80	-396	5,005	-7.91%	大賣/鉅額交易
2021/05/26	0	0.00	1	91.40	93.20	-1	5,020	-0.02%
2021/05/25	46	91.67	13	92.46	93.50	33	5,013	0.66%
2021/05/24	141	88.04	7	85.57	87.00	134	5,033	2.66%	大買/鉅額交易
2021/05/21	242	85.04	8	85.29	85.80	234	5,051	4.63%	大買/鉅額交易
2021/05/20	5	84.20	11	80.47	80.60	-6	5,217	-0.12%
2021/05/19	10	85.58	27	83.22	83.80	-17	5,456	-0.31%
2021/05/18	75	80.82	1	81.50	81.80	74	5,571	1.33%
2021/05/17	0	0.00	3	78.67	74.40	-3	5,612	-0.05%
2021/05/14	1	79.50	0	0.00	80.20	1	5,842	0.02%
2021/05/13	102	71.70	100	80.47	81.50	2	5,897	0.03%	大買/
2021/05/12	1	81.50	16	84.93	79.40	-15	5,836	-0.26%
2021/05/11	3	88.20	60	88.27	88.20	-57	5,776	-0.99%
2021/05/10	1	98.80	35	98.54	97.90	-34	5,741	-0.59%
2021/05/07	89	100.22	16	99.92	102.00	73	5,737	1.27%
2021/05/06	0	0.00	62	100.01	98.40	-62	5,703	-1.09%
2021/05/05	2	106.50	37	106.99	99.90	-35	5,670	-0.62%
2021/05/04	19	102.95	399.3	101.39	101.50	-380.3	5,632	-6.75%	大賣/鉅額交易
2021/05/03	9	113.61	109	114.39	111.50	-100	5,593	-1.79%	大賣/
2021/04/29	15	118.47	110	118.26	120.50	-95	5,597	-1.70%	大賣/
2021/04/28	6	118.92	10.2	118.51	118.50	-4.2	5,589	-0.07%
2021/04/27	3	121.33	38	120.78	118.50	-35	5,605	-0.62%
2021/04/26	17	124.76	23	127.57	123.00	-6	5,649	-0.11%
2021/04/23	14	124.46	6	123.83	124.00	8	5,628	0.14%
2021/04/22	117	127.78	18	131.17	123.00	99	5,613	1.76%	大買/
2021/04/21	74	131.18	14	132.89	133.50	60	5,558	1.08%
2021/04/20	13	123.96	3	125.33	130.50	10	5,448	0.18%
2021/04/19	15	118.67	10	121.00	119.00	5	5,428	0.09%
2021/04/16	0	0.00	7	124.50	121.50	-7	5,522	-0.13%
2021/04/15	85	119.09	36	124.78	125.00	49	5,592	0.88%
2021/04/14	39	117.28	3	121.00	116.00	36	5,564	0.65%
2021/04/13	39	123.50	14	126.36	120.00	25	5,539	0.45%
2021/04/12	118	128.31	59	128.78	124.50	59	5,574	1.06%	大買/
2021/04/09	9	132.72	14	131.46	128.50	-5	5,538	-0.09%
2021/04/08	58	135.10	131	135.19	136.50	-73	5,427	-1.35%	大賣/
2021/04/07	52	125.87	37	122.91	127.50	15	5,213	0.29%
2021/04/06	26	119.38	8	122.50	118.50	18	5,096	0.35%
2021/04/01	48.3	120.21	47	119.87	118.50	1.3	5,014	0.03%
2021/03/31	53	121.84	24	121.52	123.50	29	4,871	0.60%
2021/03/30	8	111.44	15	113.33	112.50	-7	4,673	-0.15%
2021/03/29	42	111.44	9	112.11	110.50	33	4,642	0.71%
2021/03/26	38	108.63	13	109.27	109.50	25	4,574	0.55%
2021/03/25	41	107.24	29	106.64	106.50	12	4,530	0.26%
2021/03/24	1	104.50	5	104.10	103.00	-4	4,451	-0.09%
2021/03/23	10	103.20	2	103.00	103.00	8	4,449	0.18%
2021/03/22	5	104.30	3	106.33	104.50	2	4,425	0.05%
2021/03/19	8	105.88	17	105.79	106.50	-9	4,403	-0.20%
2021/03/18	16	104.97	6	104.17	105.00	10	4,363	0.23%
2021/03/17	3	102.00	6	103.92	104.50	-3	4,317	-0.07%
2021/03/16	12	102.13	26	104.17	101.50	-14	4,270	-0.33%
2021/03/15	41	101.90	26	102.98	101.00	15	4,202	0.36%
2021/03/12	43	108.27	72	107.96	108.00	-29	4,058	-0.71%
2021/03/11	236	109.31	57	111.89	116.00	179	3,863	4.63%	大買/鉅額交易
2021/03/10	467	112.72	36	112.86	105.50	431	3,656	11.79%	大買/鉅額交易
2021/03/09	82	108.04	28	106.00	108.50	54	3,345	1.61%
2021/03/08	31	109.69	11	111.73	111.00	20	3,316	0.60%
2021/03/05	7	104.57	5	106.30	108.50	2	3,278	0.06%
2021/03/04	5	108.50	31	108.98	109.00	-26	3,270	-0.80%
2021/03/03	30	106.57	7	105.64	107.00	23	3,269	0.70%
2021/03/02	6	112.00	97	110.29	106.00	-91	3,270	-2.78%
2021/02/26	49	111.33	2	113.00	112.00	47	3,245	1.45%
2021/02/25	4	106.75	8	108.19	108.50	-4	3,203	-0.12%
2021/02/24	32.1	104.19	11	106.82	105.00	21.1	3,189	0.66%
2021/02/23	10	110.25	62.1	111.48	112.50	-52.1	3,132	-1.66%
2021/02/22	5.1	109.95	397.1	111.85	113.00	-392	3,107	-12.62%	大賣/鉅額交易
2021/02/19	69.2	105.72	106	105.04	103.00	-36.8	2,950	-1.25%	大賣/
2021/02/18	19	100.02	767	102.52	104.00	-748	2,701	-27.69%	大賣/鉅額交易
2021/02/17	5	94.70	11.2	93.71	94.70	-6.2	2,564	-0.24%
2021/02/05	408	85.48	60.1	86.90	86.10	347.9	2,517	13.82%	大買/鉅額交易
2021/02/04	7	80.29	15	80.07	80.80	-8	2,348	-0.34%
2021/02/03	1	75.50	1	76.00	76.00	0	2,268	0.00%
2021/02/02	1	75.20	25	75.10	75.90	-24	2,285	-1.05%
2021/02/01	34	75.71	7	73.83	73.00	27	2,305	1.17%
2021/01/29	117	77.78	5	78.50	76.90	112	2,315	4.84%	大買/鉅額交易
2021/01/28	7	78.26	7	79.00	77.50	0	2,328	0.00%
2021/01/27	0	0.00	4	78.45	78.20	-4	2,352	-0.17%
2021/01/26	4	77.43	3	78.20	77.10	1	2,335	0.04%
2021/01/25	0	0.00	2	79.80	80.40	-2	2,312	-0.09%
2021/01/22	11	80.56	82	80.17	81.00	-71	2,284	-3.11%
2021/01/21	2	78.40	2	78.15	78.00	0	2,249	0.00%
2021/01/20	7	77.90	1	77.80	76.00	6	2,242	0.27%
2021/01/19	137	81.33	2	82.50	81.00	135	2,237	6.03%	大買/鉅額交易
2021/01/18	5	78.00	12	79.46	79.80	-7	2,169	-0.32%
2021/01/15	41	79.14	8	78.73	78.00	33	2,147	1.54%
2021/01/14	51	80.87	1.4	80.18	80.10	49.6	2,122	2.34%
2021/01/13	635	79.13	8.1	79.74	80.50	626.9	2,050	30.58%	大買/鉅額交易
2021/01/12	3	77.53	350	77.86	76.50	-347	1,950	-17.79%	大賣/鉅額交易
2021/01/11	4	77.75	503	77.60	77.80	-499	1,871	-26.66%	大賣/鉅額交易
2021/01/08	17	76.06	146	75.93	75.90	-129	1,773	-7.28%	大賣/鉅額交易
2021/01/07	21	72.77	2	74.10	73.20	19	1,668	1.14%
2021/01/06	3	72.90	6	72.58	71.00	-3	1,632	-0.18%
2021/01/05	263	72.25	0	0.00	72.80	263	1,582	16.62%	大買/鉅額交易
2021/01/04	20	67.58	32	67.43	69.20	-12	1,534	-0.78%
2020/12/31	0	0.00	40	65.63	66.90	-40	1,533	-2.61%
2020/12/30	33	65.11	20	65.12	65.70	13	1,544	0.84%
2020/12/29	1	66.50	0	0.00	65.60	1	1,570	0.06%
2020/12/28	0	0.00	5	67.10	66.40	-5	1,577	-0.32%
2020/12/25	80	67.58	0.4	67.30	67.70	79.6	1,576	5.05%
2020/12/24	383	65.46	1	66.60	66.60	382	1,544	24.73%	大買/鉅額交易
2020/12/23	2	62.00	0	0.00	62.20	2	1,515	0.13%
2020/12/22	65	62.35	12	62.28	61.10	53	1,549	3.42%
2020/12/21	202	62.62	0	0.00	62.60	202	1,583	12.76%	大買/鉅額交易
2020/12/18	11	63.45	0	0.00	63.30	11	1,619	0.68%
2020/12/15	1	64.00	2	63.60	63.60	-1	1,722	-0.06%
2020/12/14	1	65.10	0	0.00	65.10	1	1,763	0.06%
2020/12/09	2	67.30	1	67.10	68.00	1	1,783	0.06%
2020/12/08	1	65.40	0	0.00	65.60	1	1,805	0.06%
2020/12/07	2	64.25	0	0.00	65.20	2	1,836	0.11%
2020/12/04	2	66.75	0	0.00	66.20	2	1,845	0.11%
2020/12/02	0	0.00	2	68.80	69.00	-2	1,907	-0.10%
2020/12/01	1	68.30	2	68.60	68.30	-1	1,952	-0.05%
2020/11/30	0	0.00	3	68.80	68.50	-3	2,108	-0.14%
2020/11/27	2	68.55	0	0.00	68.50	2	2,158	0.09%
2020/11/25	1.1	71.50	0	0.00	69.80	1.1	2,208	0.05%
2020/11/24	1	72.60	0	0.00	71.30	1	2,257	0.04%
2020/11/20	0	0.00	4	72.20	72.50	-4	2,483	-0.16%
2020/11/19	0	0.00	5	73.52	72.20	-5	2,593	-0.19%
2020/11/18	0	0.00	1	72.20	72.60	-1	2,633	-0.04%
2020/11/17	2	70.45	0	0.00	69.90	2	2,670	0.07%
2020/11/13	4	72.18	2	71.85	71.40	2	2,961	0.07%
2020/11/12	7	74.13	5	72.88	72.60	2	3,064	0.07%
2020/11/11	2	70.70	0	0.00	70.80	2	3,093	0.06%
2020/11/09	1	70.30	1	71.50	72.50	0	3,476	0.00%
2020/11/06	1	71.70	0	0.00	70.30	1	3,626	0.03%
2020/11/04	2	68.80	2	70.10	70.20	0	3,816	0.00%
2020/11/03	0	0.00	1	70.70	70.10	-1	3,965	-0.03%
2020/11/02	3	69.90	0	0.00	69.40	3	4,225	0.07%
2020/10/29	2	69.35	1	70.30	71.80	1	4,606	0.02%
2020/10/28	27	73.52	1	72.30	72.10	26	4,669	0.56%
2020/10/27	3	74.53	2	73.20	73.20	1	4,725	0.02%
2020/10/26	1	76.60	0	0.00	76.40	1	4,723	0.02%
2020/10/22	1	75.00	0	0.00	75.40	1	4,856	0.02%
2020/10/19	0	0.00	1	79.30	79.10	-1	5,301	-0.02%
2020/10/16	5	79.06	0	0.00	78.50	5	5,559	0.09%
2020/10/15	3	81.30	0	0.00	80.70	3	5,912	0.05%
2020/10/12	0	0.00	15	83.60	82.00	-15	6,012	-0.25%
2020/10/08	18	84.36	0	0.00	85.30	18	6,212	0.29%
2020/10/07	1	83.70	3	84.73	84.20	-2	6,247	-0.03%
2020/10/06	2	84.40	5	84.54	84.60	-3	6,286	-0.05%
2020/09/30	1	78.30	0	0.00	79.20	1	6,391	0.02%
2020/09/25	2	80.75	0	0.00	78.60	2	6,757	0.03%
2020/09/24	3	83.77	1	82.00	82.00	2	6,745	0.03%
2020/09/23	4	85.80	6	86.63	86.20	-2	6,811	-0.03%
2020/09/21	30	87.50	33	87.06	86.60	-3	6,810	-0.04%
2020/09/18	0	0.00	3	85.30	85.50	-3	6,766	-0.04%
2020/09/17	3	82.30	8	82.68	82.80	-5	6,736	-0.07%
2020/09/16	4	81.15	0	0.00	80.70	4	6,693	0.06%
2020/09/15	4	82.15	2	82.40	81.10	2	6,693	0.03%
2020/09/14	4	81.05	0	0.00	81.40	4	6,695	0.06%
2020/09/11	2	81.95	0	0.00	80.20	2	6,689	0.03%
2020/09/08	4	88.08	2	87.60	85.50	2	6,608	0.03%
2020/09/07	4	90.58	1	91.60	88.00	3	6,598	0.05%
2020/09/04	2	90.55	2	89.95	91.00	0	6,575	0.00%
2020/09/03	5	93.84	14	95.66	91.50	-9	6,609	-0.14%
2020/09/02	1	92.30	2	92.55	92.30	-1	6,463	-0.02%
2020/09/01	1	91.70	1	92.10	92.10	0	6,443	0.00%
2020/08/31	24	91.57	24	92.34	92.60	0	6,441	0.00%
2020/08/28	6	90.85	4	91.63	90.00	2	6,398	0.03%
2020/08/27	3	90.57	135	90.36	91.00	-132	6,363	-2.07%	大賣/鉅額交易
2020/08/26	161	94.27	14	92.11	90.70	147	6,368	2.31%	大買/鉅額交易
2020/08/25	6	89.60	29	89.11	90.30	-23	6,208	-0.37%
2020/08/24	9	86.20	12	85.97	86.50	-3	6,137	-0.05%
2020/08/21	32.1	82.37	44	83.95	84.00	-11.9	6,181	-0.19%
2020/08/20	17	83.80	454	82.81	79.20	-437	6,418	-6.81%	大賣/鉅額交易
2020/08/19	15	90.02	71	89.35	87.80	-56	6,420	-0.87%
2020/08/18	15	87.80	206	88.13	88.30	-191	6,298	-3.03%	大賣/鉅額交易
2020/08/17	22	88.45	18	89.06	90.10	4	6,207	0.06%
2020/08/14	28	85.73	25	85.61	85.40	3	6,119	0.05%
2020/08/13	73	86.85	59	88.19	85.50	14	6,069	0.23%
2020/08/12	55	82.77	54	83.66	86.80	1	5,730	0.02%
2020/08/11	57	84.42	36	82.39	82.50	21	5,593	0.38%
2020/08/10	18	86.35	2	86.40	86.40	16	5,506	0.29%
2020/08/07	297	86.08	17	84.31	86.50	280	5,433	5.15%	大買/鉅額交易
2020/08/06	25	83.71	101	85.10	82.50	-76	5,272	-1.44%	大賣/
2020/08/05	139	82.72	106	81.23	83.50	33	5,052	0.65%	大買/大賣/
2020/08/04	11	77.57	9	77.23	78.00	2	4,766	0.04%
2020/08/03	52	78.11	123	77.67	77.20	-71	4,866	-1.46%	大賣/
2020/07/31	418	76.79	1	77.00	77.00	417	4,933	8.45%	大買/鉅額交易
2020/07/30	29	73.93	56	73.79	74.50	-27	4,915	-0.55%
2020/07/29	26	72.84	30	71.72	73.30	-4	4,955	-0.08%
2020/07/28	49	71.83	207	73.25	71.50	-158	4,966	-3.18%	大賣/鉅額交易
2020/07/27	91	78.30	186	76.41	75.40	-95	5,000	-1.90%	大賣/
2020/07/24	30	76.42	301	75.45	74.90	-271	4,867	-5.57%	大賣/鉅額交易
2020/07/23	16	76.66	16	75.52	77.60	0	4,965	0.00%
2020/07/22	31	77.73	34	77.04	77.60	-3	4,881	-0.06%
2020/07/21	82	75.02	137	75.31	77.00	-55	4,628	-1.19%	大賣/
2020/07/20	2	70.00	1	70.80	70.00	1	4,298	0.02%
2020/07/17	1	69.60	15	70.06	69.70	-14	4,305	-0.33%
2020/07/16	10	70.03	17	70.23	71.30	-7	4,378	-0.16%
2020/07/15	203	73.86	122	74.78	70.60	81	4,352	1.86%	大買/大賣/
2020/07/14	2	69.90	0	0.00	70.90	2	4,200	0.05%
2020/07/13	6	68.03	7	69.39	69.80	-1	4,194	-0.02%
2020/07/10	3	67.80	89	67.89	66.70	-86	4,207	-2.04%
2020/07/09	0	0.00	54.1	72.35	71.40	-54.1	4,240	-1.28%
2020/07/08	3	72.30	8	72.39	72.20	-5	4,299	-0.12%
2020/07/07	32	72.59	16	72.20	72.20	16	4,295	0.37%
2020/07/06	296	69.59	2	70.85	70.40	294	4,208	6.99%	大買/鉅額交易
2020/07/03	1	64.90	0	0.00	65.60	1	4,143	0.02%
2020/07/02	157	66.89	42	65.49	65.00	115	4,194	2.74%	大買/鉅額交易
2020/07/01	312	64.41	1	62.10	64.40	311	4,143	7.51%	大買/鉅額交易
2020/06/23	0	0.00	0.2	60.00	60.40	-0.2	4,294	0.00%
2020/06/22	1	61.40	0	0.00	61.00	1	4,392	0.02%
2020/06/19	1	60.90	2	61.50	61.60	-1	4,397	-0.02%
2020/06/18	0	0.00	1	61.10	60.70	-1	4,395	-0.02%
2020/06/17	1	60.50	1	60.60	60.70	0	4,390	0.00%
2020/06/12	1	56.90	1	58.30	59.40	0	4,420	0.00%
2020/06/11	1	60.50	0	0.00	59.80	1	4,415	0.02%
2020/06/10	0	0.00	3	61.30	62.40	-3	4,405	-0.07%
2020/06/09	0	0.00	2	64.70	64.70	-2	4,361	-0.05%
2020/06/04	1	66.50	14	65.44	65.20	-13	4,362	-0.30%
2020/06/03	12	66.20	0	0.00	66.20	12	4,372	0.27%
2020/06/02	2	66.05	1	68.00	66.00	1	4,372	0.02%
2020/06/01	1	66.40	1	67.30	66.40	0	4,353	0.00%
2020/05/28	4	67.90	1	67.20	66.60	3	4,328	0.07%
2020/05/27	4	68.73	52	69.55	67.60	-48	4,271	-1.12%
2020/05/26	90	67.20	69	67.13	67.20	21	4,066	0.52%
2020/05/22	1	62.40	0	0.00	61.70	1	3,945	0.03%
2020/05/21	1	65.00	1	64.80	64.90	0	3,911	0.00%
2020/05/18	2	60.20	0	0.00	61.00	2	3,845	0.05%
2020/05/14	2	63.85	2	64.05	61.50	0	3,775	0.00%
2020/05/13	0	0.00	1	65.10	65.10	-1	3,711	-0.03%
2020/05/12	14	65.96	15	65.60	65.40	-1	3,719	-0.03%
2020/05/11	10	66.71	53	66.47	65.60	-43	3,681	-1.17%
2020/05/08	56	68.73	77	67.62	66.90	-21	3,618	-0.58%
2020/05/07	53	66.60	27	67.12	68.50	26	3,480	0.75%
2020/05/06	51	64.55	65	64.33	63.60	-14	3,332	-0.42%
2020/05/05	2	64.30	2	64.70	64.30	0	3,292	0.00%
2020/04/30	6	63.83	12	63.23	64.70	-6	3,185	-0.19%
2020/04/29	77	62.91	7.2	61.97	62.00	69.8	3,067	2.28%
2020/04/28	20	59.85	14	59.59	61.00	6	2,958	0.20%
2020/04/27	3	56.10	2	55.70	56.60	1	2,789	0.04%
2020/04/24	1	54.00	1	54.40	54.20	0	2,753	0.00%
2020/04/23	1	55.00	34	53.79	54.60	-33	2,753	-1.20%
2020/04/22	36	52.96	1	53.10	53.50	35	2,717	1.29%
2020/04/21	2	53.80	2	54.10	52.80	0	2,683	0.00%
2020/04/20	0	0.00	73	55.73	55.80	-73	2,588	-2.82%
2020/04/17	4	57.78	2	60.00	55.80	2	2,571	0.08%
2020/04/16	2	58.40	1.3	58.95	59.70	0.7	2,489	0.03%
2020/04/15	14	58.84	2	59.60	58.20	12	2,439	0.49%
2020/04/14	66	57.23	1.1	58.07	60.00	64.9	2,385	2.72%
2020/04/13	5	57.88	5	57.82	56.50	0	2,306	0.00%
2020/04/10	2	54.35	2	54.75	55.90	0	2,201	0.00%
2020/04/09	5	55.70	4	56.03	55.80	1	2,171	0.05%
2020/04/08	2	53.95	6.9	53.68	56.00	-4.9	2,142	-0.23%
2020/04/07	4	51.58	0	0.00	51.40	4	2,035	0.20%
2020/04/01	3	46.67	3	47.13	47.85	0	1,943	0.00%
2020/03/31	2	45.05	2	45.30	46.90	0	1,972	0.00%
2020/03/30	2	44.25	2	44.00	44.70	0	1,935	0.00%
2020/03/27	4	45.04	31	45.00	44.00	-27	1,912	-1.41%
2020/03/26	32	43.17	31	41.85	43.30	1	1,835	0.05%
2020/03/25	20	39.40	0	0.00	39.40	20	1,737	1.15%
2020/03/24	1	35.00	2	35.55	35.85	-1	1,729	-0.06%
2020/03/19	3	34.03	2	31.50	31.50	1	1,830	0.05%
2020/03/18	0	0.00	1	36.05	35.00	-1	1,817	-0.06%
2020/03/17	0	0.00	14.7	35.54	35.60	-14.7	1,800	-0.82%
2020/03/16	0	0.00	2	39.05	36.40	-2	1,790	-0.11%
2020/03/13	3	36.55	0	0.00	37.95	3	1,771	0.17%
2020/03/12	4	40.65	0	0.00	40.25	4	1,742	0.23%
2020/03/06	0	0.00	7	51.03	50.40	-7	1,678	-0.42%
2020/03/04	6	50.95	4	50.75	50.70	2	1,716	0.12%
2020/03/03	0	0.00	1	53.20	52.70	-1	1,705	-0.06%
2020/03/02	1	54.30	4	53.65	52.40	-3	1,703	-0.18%
2020/02/27	3	60.67	2	60.30	55.70	1	1,676	0.06%
2020/02/26	1	57.00	2.8	59.35	61.00	-1.8	1,588	-0.11%
2020/02/19	8	57.06	0	0.00	56.90	8	1,817	0.44%
2020/02/17	1	57.60	0	0.00	57.00	1	1,947	0.05%
2020/02/14	0	0.00	1	58.40	58.60	-1	2,300	-0.04%
2020/02/13	1	57.80	2	58.30	57.50	-1	2,475	-0.04%
2020/02/11	0	0.00	0.4	55.90	56.20	-0.4	2,579	-0.01%
2020/02/07	1	57.10	0	0.00	55.90	1	2,672	0.04%
2020/02/06	2	57.65	2	57.95	58.70	0	2,743	0.00%
2020/02/05	0	0.00	1	57.40	55.60	-1	2,795	-0.04%
2020/02/04	1	58.80	13	57.38	58.80	-12	2,886	-0.42%
2020/02/03	17	54.91	8	53.90	56.00	9	2,905	0.31%
2020/01/31	31	59.20	0	0.00	58.30	31	2,903	1.07%
2020/01/20	0	0.00	20	67.85	67.90	-20	2,994	-0.67%
2020/01/17	20	69.27	12	68.07	67.90	8	3,055	0.26%
2020/01/16	1	68.40	11	68.45	68.50	-10	3,091	-0.32%
2020/01/15	0	0.00	22	68.46	68.50	-22	3,223	-0.68%
2020/01/14	10	69.00	12	68.38	68.90	-2	3,405	-0.06%
2020/01/13	44	68.60	0	0.00	68.80	44	3,467	1.27%
2020/01/07	0	0.00	1	66.50	66.30	-1	4,145	-0.02%
2020/01/03	1	70.30	0	0.00	69.60	1	4,258	0.02%
2020/01/02	1	71.00	2	71.50	71.30	-1	4,338	-0.02%
2019/12/30	15	69.93	1	69.90	69.70	14	4,824	0.29%
2019/12/26	2	71.20	2	70.85	70.00	0	4,967	0.00%
2019/12/25	0	0.00	1	69.50	69.90	-1	4,939	-0.02%
2019/12/24	2	68.00	3	67.23	68.00	-1	4,950	-0.02%
2019/12/23	0	0.00	15	67.77	67.10	-15	4,952	-0.30%
2019/12/19	0	0.00	15	67.69	67.90	-15	4,986	-0.30%
2019/12/18	1	68.30	0	0.00	67.90	1	5,001	0.02%
2019/12/17	88	70.39	2	69.40	69.30	86	5,055	1.70%
2019/12/16	1	70.20	3	69.03	69.10	-2	5,045	-0.04%
2019/12/13	4	66.80	3	67.20	66.90	1	5,034	0.02%
2019/12/11	1	67.00	0	0.00	67.00	1	5,200	0.02%
2019/12/09	0	0.00	1	69.00	68.40	-1	5,358	-0.02%
2019/12/06	1	68.40	2	68.80	68.40	-1	5,432	-0.02%
2019/12/05	1	67.60	1	67.80	68.00	0	5,523	0.00%
2019/12/04	1	66.80	0	0.00	67.00	1	5,722	0.02%
2019/12/03	4	67.13	0	0.00	67.00	4	5,912	0.07%
2019/11/29	6	68.92	8	68.71	67.00	-2	5,902	-0.03%
2019/11/28	1	67.00	1	67.00	67.00	0	5,850	0.00%
2019/11/27	1	66.60	0	0.00	66.40	1	5,873	0.02%
2019/11/26	3	67.00	0	0.00	66.90	3	5,885	0.05%
2019/11/25	5	67.00	6	66.30	67.00	-1	5,917	-0.02%
2019/11/22	5	66.00	5	66.00	66.00	0	5,943	0.00%
2019/11/21	6	66.60	7	64.69	66.50	-1	5,967	-0.02%
2019/11/20	19	66.47	3	69.50	65.50	16	5,980	0.27%
2019/11/19	3	69.50	6	70.05	69.50	-3	5,980	-0.05%
2019/11/18	6	70.85	4	72.38	71.10	2	6,028	0.03%
2019/11/15	4	72.90	5	72.24	72.90	-1	6,208	-0.02%
2019/11/14	12	71.34	10	71.86	71.30	2	6,279	0.03%
2019/11/13	32	74.44	57	74.57	71.60	-25	6,309	-0.40%
2019/11/12	11	74.21	35	72.86	76.30	-24	5,966	-0.40%
2019/11/11	4	69.48	3	70.90	69.40	1	5,812	0.02%
2019/11/08	6	71.18	8	70.35	71.80	-2	5,794	-0.03%
2019/11/07	5	68.80	3	71.00	68.40	2	5,753	0.03%
2019/11/06	9	71.43	7	71.36	71.00	2	5,755	0.03%
2019/11/05	73	71.58	14	71.83	71.00	59	5,742	1.03%
2019/11/04	9	70.69	5	71.06	70.70	4	5,714	0.07%
2019/11/01	2	70.00	23	66.68	70.40	-21	5,671	-0.37%
2019/10/31	7	66.34	3	67.00	66.10	4	5,581	0.07%
2019/10/30	18	67.84	3	68.00	67.40	15	5,579	0.27%
2019/10/29	12	66.57	17	66.21	67.90	-5	5,573	-0.09%
2019/10/28	7	68.37	6	68.85	67.90	1	5,523	0.02%
2019/10/25	8	70.29	3	71.00	69.30	5	5,519	0.09%
2019/10/24	8	70.39	10	70.60	70.00	-2	5,462	-0.04%
2019/10/23	23	72.04	22	70.91	70.60	1	5,442	0.02%
2019/10/22	25	69.69	14	69.86	71.70	11	5,363	0.21%
2019/10/21	6	70.27	6	70.27	69.80	0	5,309	0.00%
2019/10/18	6	72.18	7	72.56	72.20	-1	5,239	-0.02%
2019/10/17	14	72.06	27	71.96	72.50	-13	5,170	-0.25%
2019/10/16	9	71.94	9	71.64	73.20	0	5,059	0.00%
2019/10/15	1	69.20	3	70.67	71.30	-2	4,887	-0.04%
2019/10/09	14	58.57	14	58.74	59.00	0	4,675	0.00%
2019/10/08	8	60.14	57	61.14	59.70	-49	4,651	-1.05%
2019/10/07	17	63.16	74	62.61	60.50	-57	4,646	-1.23%
2019/10/04	165	59.04	55	59.05	60.30	110	4,391	2.50%	大買/鉅額交易
2019/10/03	16	55.81	17	55.72	57.90	-1	4,220	-0.02%
2019/10/02	0	0.00	11	54.14	54.20	-11	4,071	-0.27%
2019/10/01	13	53.55	4	53.73	53.80	9	4,047	0.22%
2019/09/27	1	51.40	2	52.40	52.60	-1	4,017	-0.02%
2019/09/26	7	52.21	5	52.00	52.10	2	3,990	0.05%
2019/09/25	4	52.00	5	52.14	52.00	-1	4,001	-0.02%
2019/09/24	7	52.83	6	52.45	52.80	1	4,039	0.02%
2019/09/23	5	52.10	5	52.10	52.10	0	4,010	0.00%
2019/09/20	25	52.16	28	52.09	52.30	-3	4,003	-0.07%
2019/09/19	4	51.40	5	51.42	51.40	-1	3,970	-0.03%
2019/09/18	5	52.00	5	50.10	52.00	0	4,028	0.00%
2019/09/17	11	51.11	10	52.70	50.30	1	4,031	0.02%
2019/09/16	4	55.40	7	55.17	55.40	-3	4,010	-0.07%
2019/09/12	12	55.54	8	55.70	55.10	4	4,017	0.10%
2019/09/11	9	55.32	14	55.19	55.60	-5	3,935	-0.13%
2019/09/10	12	54.89	8	55.46	54.20	4	3,849	0.10%
2019/09/09	6	56.00	8	54.80	56.50	-2	3,764	-0.05%
2019/09/06	6	53.40	6	53.30	54.80	0	3,642	0.00%
2019/09/04	5	47.15	5	46.75	47.15	0	3,230	0.00%
2019/09/03	5	46.90	5	46.45	46.90	0	3,227	0.00%
2019/09/02	5	46.20	7	45.81	46.20	-2	3,230	-0.06%
2019/08/30	3	47.05	5	47.80	46.35	-2	3,198	-0.06%
2019/08/29	0	0.00	10	47.05	47.05	-10	3,158	-0.32%
2019/08/28	13	46.11	1	46.40	47.05	12	3,126	0.38%
2019/08/26	5	46.60	15	45.53	45.50	-10	3,033	-0.33%
2019/08/23	8	49.49	4	48.85	48.20	4	2,992	0.13%
2019/08/22	21	49.61	10	48.75	49.70	11	2,932	0.38%
2019/08/21	5	47.55	5	46.80	47.55	0	2,797	0.00%
2019/08/20	11	47.02	6	49.47	46.55	5	2,726	0.18%
2019/08/19	0	0.00	5	44.90	47.75	-5	2,468	-0.20%
2019/08/16	6	43.45	6	42.00	43.45	0	2,348	0.00%
2019/08/15	7	40.89	7	41.26	41.30	0	2,263	0.00%
2019/08/14	6	41.90	6	42.90	41.90	0	2,263	0.00%
2019/08/13	13	41.98	13	41.73	41.50	0	2,276	0.00%
2019/08/12	9	41.52	9	41.92	41.20	0	2,281	0.00%
2019/08/08	6	42.05	6	41.00	42.05	0	2,258	0.00%
2019/08/07	6	40.45	7	39.29	40.45	-1	2,263	-0.04%
2019/08/06	3	35.10	3	37.45	38.00	0	2,234	0.00%
2019/08/05	7	38.76	6	40.35	38.45	1	2,185	0.05%
2019/08/02	10	42.34	10	41.50	41.50	0	2,185	0.00%
2019/08/01	8	41.60	18	41.92	43.00	-10	2,165	-0.46%
2019/07/31	9	41.88	37	41.13	42.00	-28	2,138	-1.31%
2019/07/30	2	41.90	2	41.60	41.60	0	2,116	0.00%
2019/07/29	11	44.42	11	44.45	43.90	0	2,072	0.00%
2019/07/26	16	43.42	6	43.12	43.80	10	2,030	0.49%
2019/07/25	5	43.70	5	45.05	43.70	0	2,023	0.00%
2019/07/24	17	44.94	6	45.20	44.80	11	2,013	0.55%
2019/07/23	6	45.85	18	43.17	44.80	-12	2,094	-0.57%
2019/07/22	21	41.81	8	41.80	41.70	13	2,124	0.61%
2019/07/19	15	41.80	26	42.00	41.80	-11	2,264	-0.49%
2019/07/18	19	41.10	23	41.36	41.30	-4	2,345	-0.17%
2019/07/17	11	42.12	9	42.52	41.30	2	2,464	0.08%
2019/07/16	39	44.25	19	44.10	43.85	20	2,531	0.79%
2019/07/15	7	42.53	2	44.18	44.20	5	2,655	0.19%
2019/07/12	10	41.73	10	41.25	41.80	0	2,629	0.00%
2019/07/11	13	40.53	16	40.59	40.85	-3	2,606	-0.12%
2019/07/09	7	38.36	10	38.26	37.40	-3	2,544	-0.12%
2019/07/04	1	36.70	1	36.60	36.60	0	2,527	0.00%
2019/07/02	0	0.00	1	37.00	36.85	-1	2,551	-0.04%
2019/07/01	7	37.07	7	37.20	36.90	0	2,558	0.00%
2019/06/28	1	35.60	1	35.85	35.70	0	2,597	0.00%
2019/06/27	3	36.88	7	36.32	36.25	-4	2,747	-0.15%
2019/06/26	2	36.50	2	36.78	37.00	0	2,912	0.00%
2019/06/25	8	37.60	8	37.40	37.30	0	2,898	0.00%
2019/06/24	6	36.38	5	36.73	37.30	1	2,901	0.03%
2019/06/21	5	36.36	16	36.02	35.55	-11	2,888	-0.38%
2019/06/20	1	34.70	0	0.00	34.75	1	2,792	0.04%
2019/06/11	1	33.25	0	0.00	32.80	1	3,008	0.03%
2019/06/04	3	32.15	0	0.00	31.70	3	3,015	0.10%
2019/05/21	0	0.00	1	34.25	34.30	-1	3,134	-0.03%
2019/05/17	1	31.65	0	0.00	31.80	1	3,192	0.03%
2019/04/26	0	0.00	1	39.05	40.15	-1	2,992	-0.03%
2019/04/25	0	0.00	3	42.82	40.50	-3	2,833	-0.11%
2019/04/24	12	46.28	8	46.70	44.70	4	2,682	0.15%
2019/04/23	4	47.10	4	48.10	45.35	0	2,588	0.00%
2019/04/22	0	0.00	39	51.50	49.20	-39	2,485	-1.57%
2019/04/19	7	56.17	7	60.53	54.20	0	2,378	0.00%
2019/04/18	10	60.73	0	0.00	60.20	10	2,243	0.45%
2019/04/10	0	0.00	6	53.80	53.90	-6	2,249	-0.27%
2019/04/08	0	0.00	3	55.40	55.60	-3	2,254	-0.13%
2019/04/02	3	53.50	0	0.00	55.80	3	2,310	0.13%
2019/04/01	3	55.60	0	0.00	56.50	3	2,319	0.13%
2019/03/29	2	50.85	5.8	52.48	53.20	-3.8	2,218	-0.17%
2019/03/28	0	0.00	1.6	48.40	48.40	-1.6	2,056	-0.08%
2019/03/27	11	42.87	5	44.05	44.00	6	2,028	0.30%
2019/03/26	4	41.55	0	0.00	41.10	4	1,924	0.21%
2019/03/22	0	0.00	1	38.00	39.75	-1	1,831	-0.05%
2019/03/21	5	36.60	0	0.00	36.90	5	1,757	0.28%
2019/03/19	0	0.00	2	35.73	35.95	-2	1,694	-0.12%
2019/03/18	0	0.00	1	34.80	34.55	-1	1,625	-0.06%
2019/03/15	0	0.00	2.2	32.85	33.00	-2.2	1,574	-0.14%
2019/03/14	1	32.65	1	33.45	32.40	0	1,554	0.00%
2019/03/12	0	0.00	5	32.10	32.00	-5	1,508	-0.33%
2019/03/07	20	31.50	15	30.90	30.80	5	1,452	0.34%
2019/03/06	1	31.05	2	32.23	31.50	-1	1,432	-0.07%
2019/03/04	20	30.55	0	0.00	30.50	20	1,366	1.46%
2019/02/25	3	31.08	2	32.08	31.00	1	1,324	0.08%
2019/02/20	0	0.00	4	30.00	30.10	-4	1,241	-0.32%
2019/02/19	5	31.34	1	32.00	31.00	4	1,215	0.33%
2019/02/18	0	0.00	4	30.15	31.40	-4	1,164	-0.34%
2019/02/11	1	29.30	2	28.68	30.20	-1	997	-0.10%
2019/01/28	1	27.15	0	0.00	26.70	1	942	0.11%
2019/01/24	0	0.00	10	27.10	27.10	-10	922	-1.08%
2019/01/14	5	29.24	1	30.60	28.60	4	846	0.47%
2019/01/10	1	29.65	2	30.25	30.20	-1	780	-0.13%
2019/01/09	7	29.38	3	29.80	30.20	4	724	0.55%
2019/01/08	6	29.65	12	28.51	29.95	-6	671	-0.89%
2019/01/04	2	26.15	0	0.00	25.80	2	505	0.40%
2019/01/03	1	27.05	0	0.00	26.00	1	490	0.20%
2018/12/28	4	27.93	0	0.00	27.70	4	457	0.88%
2018/12/27	5	28.96	0	0.00	29.15	5	436	1.15%
2018/12/26	1	29.35	1	30.20	29.40	0	401	0.00%
2018/12/25	3	28.55	2	29.73	28.90	1	348	0.29%
2018/12/24	1	28.55	3	29.17	29.20	-2	301	-0.66%
2018/12/22	0	0.00	2	26.85	27.40	-2	195	-1.02%
2018/10/03	2	21.60	0	0.00	20.90	2	70	2.85%
2018/10/02	0	0.00	3	22.30	23.00	-3	59	-5.07%
2018/06/28	0	0.00	20	23.05	23.00	-20	151	-13.20%
2018/06/27	0	0.00	30	24.03	23.80	-30	189	-15.87%
2018/06/26	0	0.00	20	24.30	24.40	-20	188	-10.62%
2018/06/07	3	23.70	0	0.00	23.70	3	202	1.48%
2018/06/01	3	23.10	0	0.00	23.10	3	224	1.34%
2018/04/17	2	24.85	0	0.00	24.85	2	241	0.83%
2018/04/16	3	25.75	0	0.00	25.70	3	239	1.25%
2018/04/13	2	27.00	0	0.00	27.00	2	234	0.85%
2018/04/12	2	26.90	0	0.00	26.90	2	234	0.85%
2018/04/03	5	26.90	0	0.00	26.90	5	216	2.31%
2018/04/02	5	26.60	0	0.00	26.60	5	214	2.33%
2018/03/31	8	27.12	3	27.95	27.10	5	229	2.18%
2018/03/30	23	27.15	12	26.53	27.30	11	207	5.30%
2018/03/29	2	25.25	0	0.00	25.25	2	169	1.18%
2018/03/28	2	25.00	0	0.00	25.00	2	166	1.20%
2018/03/27	2	25.00	0	0.00	25.00	2	166	1.20%
2018/03/23	2	23.90	0	0.00	23.90	2	159	1.26%
2018/03/22	2	24.50	0	0.00	24.50	2	159	1.25%
2018/03/19	2	24.90	0	0.00	24.90	2	161	1.24%
2018/03/12	7	25.06	0	0.00	25.20	7	159	4.38%
2018/03/09	0	0.00	2	24.90	25.20	-2	150	-1.32%