力山 (1515)-元大-敦南券商分點個股進出

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
48.4
漲跌
▼1.7
漲幅
-3.39%
成交量
1,685張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－元大-敦南券商分點個股進出

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

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	48.95	1	47.90	47.60	0	1,761	0.00%
2024/04/11	8	50.24	8	50.35	50.00	0	1,898	0.00%
2024/04/10	2	51.20	2	51.00	51.00	0	1,877	0.00%
2024/04/09	2	47.85	16	49.49	49.90	-14	1,816	-0.77%
2024/04/08	12	47.52	2	47.05	47.05	10	1,786	0.56%
2024/04/03	2	46.55	2	47.20	47.20	0	1,788	0.00%
2024/04/02	5	48.46	2	47.59	47.00	3	1,789	0.17%
2024/04/01	1	50.10	1	50.40	50.40	0	1,741	0.00%
2024/03/29	2	49.70	3	49.70	49.70	-1	1,743	-0.06%
2024/03/26	1	49.55	0	0.00	49.45	1	1,773	0.06%
2024/03/22	1	51.80	27	51.08	51.20	-26	1,776	-1.46%
2024/03/21	1	48.35	1	49.20	49.25	0	1,755	0.00%
2024/03/20	7	48.75	1	49.25	48.60	6	1,781	0.34%
2024/03/15	22	50.39	0	0.00	49.20	22	2,003	1.10%
2024/03/14	0	0.00	1	50.40	50.40	-1	2,298	-0.04%
2024/03/13	3	49.87	2.4	49.09	49.05	0.6	2,322	0.03%
2024/03/12	7	50.93	5.3	51.12	51.00	1.7	2,371	0.07%
2024/03/11	4	49.82	5	50.20	50.60	-1	2,478	-0.04%
2024/03/06	1	47.30	0	0.00	47.20	1	2,445	0.04%
2024/03/05	0.1	46.78	0	0.00	46.90	0.1	2,444	0.00%
2024/03/04	0.1	47.95	0	0.00	47.60	0.1	2,436	0.00%
2024/02/27	0	0.00	1	47.55	47.50	-1	2,491	-0.04%
2024/02/26	0	0.00	0.3	48.40	48.30	-0.3	2,510	-0.01%
2024/02/22	1	48.55	1	47.35	48.40	0	2,550	0.00%
2024/02/21	1	46.75	0	0.00	46.80	1	2,567	0.04%
2024/02/20	11	45.80	1	46.20	46.30	10	2,953	0.34%
2024/02/19	1	45.75	0	0.00	45.80	1	3,920	0.03%
2024/02/16	1	46.15	0	0.00	45.95	1	4,299	0.02%
2024/02/02	1.1	43.69	0	0.00	43.25	1.1	5,393	0.02%
2024/01/22	0.6	45.82	0	0.00	45.75	0.6	5,518	0.01%
2024/01/17	0.1	45.60	0	0.00	45.60	0.1	5,492	0.00%
2024/01/12	3	47.92	2	47.15	47.15	1	5,462	0.02%
2024/01/11	5	48.51	5	48.70	48.40	0	5,447	0.00%
2024/01/09	1	54.10	1	53.00	53.00	0	5,272	0.00%
2024/01/08	1	53.70	0	0.00	54.70	1	5,231	0.02%
2024/01/05	1	52.10	1.2	52.90	52.90	-0.2	5,171	0.00%
2024/01/04	0.3	50.30	0	0.00	51.10	0.3	5,136	0.01%
2023/12/29	0	0.00	1	51.00	51.60	-1	5,208	-0.02%
2023/12/27	0	0.00	0	51.10	51.00	0	5,237	0.00%
2023/12/22	1	51.60	1	51.70	51.70	0	5,281	0.00%
2023/12/15	3	54.33	2	54.30	54.30	1	5,320	0.02%
2023/12/14	1	54.10	1	54.10	54.10	0	5,330	0.00%
2023/12/12	0	0.00	1	54.50	55.40	-1	5,344	-0.02%
2023/12/11	7	55.59	4	54.23	53.40	3	5,343	0.06%
2023/12/08	3	54.73	3	54.30	54.30	0	5,410	0.00%
2023/12/07	1	54.90	2	55.10	54.60	-1	5,684	-0.02%
2023/12/06	5.1	53.06	3	53.47	53.60	2.1	5,699	0.04%
2023/12/05	0.4	56.13	0	0.00	54.10	0.4	5,521	0.01%
2023/12/04	1	58.40	0	0.00	58.40	1	5,467	0.02%
2023/11/30	1	56.20	1	58.30	57.90	0	5,423	0.00%
2023/11/29	1	56.90	1	56.70	56.70	0	5,409	0.00%
2023/11/28	1.5	56.87	0	0.00	57.00	1.5	5,398	0.03%
2023/11/27	1	58.50	0	0.00	58.50	1	5,355	0.02%
2023/11/23	1	59.30	11	59.48	60.20	-10	5,299	-0.19%
2023/11/21	0	0.00	1	59.50	59.50	-1	5,262	-0.02%
2023/11/20	0	0.00	4	59.78	59.90	-4	5,234	-0.08%
2023/11/17	20	58.91	5	59.34	59.90	15	5,179	0.29%
2023/11/16	42	58.76	48	58.04	58.40	-6	4,788	-0.13%
2023/11/15	13	55.61	14	57.20	58.10	-1	3,804	-0.03%
2023/11/14	21	52.26	15	52.94	52.90	6	3,423	0.18%
2023/11/13	1	48.85	2	48.88	50.40	-1	2,790	-0.04%
2023/11/10	0	0.00	0.5	45.90	45.90	-0.5	2,515	-0.02%
2023/11/09	2	42.65	1	42.90	42.65	1	2,313	0.04%
2023/11/08	0	0.00	1	43.10	43.10	-1	2,198	-0.05%
2023/11/03	1	39.50	1	39.00	39.00	0	2,220	0.00%
2023/10/11	3	41.47	3	41.50	41.45	0	2,293	0.00%
2023/09/28	0	0.00	1	42.60	42.95	-1	2,443	-0.04%
2023/09/22	0.5	40.30	0	0.00	41.20	0.5	2,424	0.02%
2023/09/19	0	0.00	1	42.75	42.25	-1	2,399	-0.04%
2023/09/18	2	43.88	1	43.15	43.15	1	2,373	0.04%
2023/09/15	3	44.62	2	44.80	44.75	1	2,344	0.04%
2023/09/14	1	45.65	1	44.70	45.05	0	2,293	0.00%
2023/09/13	1	43.15	8	42.60	44.10	-7	2,167	-0.32%
2023/09/12	14	42.31	9	42.74	43.60	5	1,845	0.27%
2023/08/10	1	38.65	1.3	39.55	38.55	-0.3	1,499	-0.02%
2023/08/04	0	0.00	1	37.60	38.00	-1	1,395	-0.07%
2023/07/26	1	35.20	0	0.00	35.10	1	1,419	0.07%
2023/07/19	0	0.00	1	38.00	36.95	-1	1,375	-0.07%
2023/07/12	1	38.35	0	0.00	37.85	1	1,282	0.08%
2023/07/11	0	0.00	5	40.47	39.25	-5	1,226	-0.41%
2023/07/10	3	38.75	1	39.15	39.15	2	1,061	0.19%
2023/06/28	0	0.00	1	34.80	34.50	-1	866	-0.12%
2023/06/27	0.3	36.00	0	0.00	35.65	0.3	848	0.04%
2023/06/26	0	0.00	1	37.45	37.30	-1	821	-0.12%
2023/06/20	0	0.00	1	37.20	37.00	-1	785	-0.13%
2023/06/19	1	35.40	0	0.00	36.05	1	760	0.13%
2023/06/14	1	33.90	2	33.98	33.80	-1	662	-0.15%
2023/06/12	0	0.00	8	34.05	34.05	-8	617	-1.30%
2023/06/09	0	0.00	1	33.50	33.35	-1	605	-0.17%
2023/06/07	0	0.00	1	32.95	33.20	-1	604	-0.17%
2023/05/04	1	31.00	0	0.00	30.80	1	564	0.18%
2023/05/03	0	0.00	2	30.98	31.35	-2	558	-0.36%
2023/05/02	0	0.00	1	30.45	30.75	-1	543	-0.18%
2023/04/26	0	0.00	2	28.75	28.65	-2	514	-0.39%
2023/04/19	0	0.00	1	30.10	29.85	-1	568	-0.18%
2023/03/28	4	29.25	0	0.00	29.00	4	571	0.70%
2023/03/13	15	28.90	55	28.70	29.30	-40	655	-6.10%
2023/03/06	3	30.20	0	0.00	30.20	3	690	0.43%
2023/02/23	4	32.00	0	0.00	31.80	4	672	0.60%
2023/02/16	2	32.55	2	32.15	31.85	0	669	0.00%
2023/02/13	1	30.80	0	0.00	30.55	1	662	0.15%
2023/02/02	0	0.00	8	32.10	31.50	-8	655	-1.22%
2023/02/01	6	30.63	0	0.00	30.95	6	645	0.93%
2023/01/11	3	29.22	0	0.00	29.95	3	639	0.47%
2023/01/09	4	29.56	0	0.00	29.20	4	611	0.65%
2023/01/06	1	30.10	0	0.00	30.10	1	597	0.17%
2022/12/13	1	33.05	2	32.50	32.50	-1	662	-0.15%
2022/12/12	2	32.88	1	33.20	33.30	1	667	0.15%
2022/09/28	0	30.10	0	0.00	28.75	0	1,386	0.00%
2022/09/26	9	31.05	3	31.65	30.80	6	1,377	0.44%
2022/09/23	0	0.00	8	32.47	32.20	-8	1,380	-0.58%
2022/09/22	0	0.00	8	32.43	33.45	-8	1,384	-0.58%
2022/09/20	0	0.00	1	33.25	33.20	-1	1,384	-0.07%
2022/09/14	15	34.39	0	0.00	34.25	15	1,392	1.08%
2022/09/13	3	35.10	5	35.50	34.85	-2	1,402	-0.14%
2022/09/02	0	0.00	0.1	35.05	34.50	-0.1	1,434	0.00%
2022/08/31	0	0.00	0.1	34.45	34.40	-0.1	1,438	-0.01%
2022/08/26	8	34.88	0	0.00	34.50	8	1,448	0.55%
2022/08/22	0	0.00	30	33.75	33.50	-30	1,349	-2.22%
2022/08/05	18	31.20	27	31.65	31.20	-9	1,354	-0.66%
2022/08/04	0	31.90	0	0.00	31.05	0	1,353	0.00%
2022/08/03	0	33.05	0	0.00	32.55	0	1,337	0.00%
2022/08/01	0	0.00	2	34.10	34.00	-2	1,317	-0.15%
2022/07/25	4	32.49	4	32.90	33.10	0	1,274	0.00%
2022/07/22	27	33.35	35	33.67	33.40	-8	1,267	-0.63%
2022/07/21	0	0.00	10	32.70	33.05	-10	1,267	-0.79%
2022/07/20	0.2	32.30	19	32.06	31.90	-18.8	1,248	-1.51%
2022/07/19	18	32.89	4	33.10	32.55	14	1,227	1.14%
2022/07/18	5	34.70	0	0.00	34.40	5	1,193	0.42%
2022/07/15	24	35.37	0	0.00	36.05	24	1,142	2.10%
2022/07/14	43	33.56	34	34.63	34.70	9	1,006	0.89%
2022/07/11	20	30.10	0	0.00	29.85	20	879	2.27%
2022/07/04	1	27.30	0	0.00	26.90	1	862	0.12%
2022/06/20	0	0.00	16	28.62	27.40	-16	870	-1.84%
2022/06/16	0	0.00	370	30.90	30.50	-370	842	-43.91%	大賣/鉅額交易
2022/06/10	1	36.25	1	36.45	36.65	0	839	0.00%
2022/06/09	1	36.05	1	36.80	36.80	0	843	0.00%
2022/06/08	38	40.00	0	0.00	40.10	38	818	4.64%
2022/06/06	0	0.00	1	40.85	39.95	-1	821	-0.12%
2022/05/17	0	0.00	1	37.70	37.80	-1	905	-0.11%
2022/05/10	0	0.00	35	37.79	38.10	-35	1,026	-3.41%
2022/05/03	1	40.15	0	0.00	40.80	1	1,352	0.07%
2022/04/21	1	42.60	0	0.00	42.55	1	1,461	0.07%
2022/04/19	6	41.80	6	42.20	42.00	0	1,455	0.00%
2022/04/12	1	41.65	0	0.00	42.10	1	1,563	0.06%
2022/04/11	0	0.00	1	41.55	41.30	-1	1,573	-0.06%
2022/04/08	20	43.20	20	42.60	42.75	0	1,575	0.00%
2022/04/06	12	44.00	0	0.00	44.35	12	1,577	0.76%
2022/03/30	1	45.90	3	46.40	45.80	-2	1,578	-0.13%
2022/03/28	0	0.00	36	45.63	45.95	-36	1,581	-2.28%
2022/03/24	33	46.95	11	47.40	47.25	22	1,583	1.39%
2022/03/23	0	0.00	2	47.10	47.45	-2	1,588	-0.13%
2022/03/22	31	45.89	0	0.00	46.05	31	1,579	1.96%
2022/03/21	33	45.20	0	0.00	45.90	33	1,584	2.08%
2022/03/18	0	0.00	1	45.10	45.45	-1	1,581	-0.06%
2022/03/16	5	42.90	5	43.25	43.35	0	1,605	0.00%
2022/03/09	1	40.65	0	0.00	40.75	1	1,643	0.06%
2022/02/25	1	41.55	32	41.84	42.75	-31	1,612	-1.92%
2022/02/23	0	0.00	6.5	44.01	44.20	-6.5	1,578	-0.41%
2022/02/16	2	45.00	15	45.12	45.30	-13	1,538	-0.85%
2022/02/14	0	0.00	1	42.95	42.90	-1	1,489	-0.07%
2022/02/09	6	46.44	58	46.51	46.75	-52	1,432	-3.63%
2022/02/08	9.5	42.44	12	43.36	43.60	-2.5	1,345	-0.19%
2022/02/07	1	45.80	1	44.70	45.65	0	1,226	0.00%
2022/01/25	5	46.60	5	47.35	45.95	0	1,133	0.00%
2022/01/18	2	52.60	0	0.00	52.30	2	973	0.21%
2022/01/10	0	0.00	1	54.00	54.00	-1	932	-0.11%
2022/01/07	1	52.70	0	0.00	52.00	1	903	0.11%
2022/01/06	0	0.00	2	56.50	55.90	-2	827	-0.24%
2021/12/21	3	57.40	0	0.00	57.50	3	761	0.39%
2021/12/15	0	0.00	3	55.80	55.60	-3	701	-0.43%
2021/12/13	1	56.30	0	0.00	57.00	1	672	0.15%
2021/12/10	0	0.00	1	59.00	59.00	-1	626	-0.16%
2021/12/09	2	59.40	0	0.00	59.20	2	607	0.33%
2021/12/08	0	0.00	1	59.50	59.50	-1	602	-0.17%
2021/12/07	5	59.30	2	59.05	59.00	3	604	0.50%
2021/12/06	2	60.55	2	60.30	60.30	0	562	0.00%
2021/11/19	1	64.30	0	0.00	64.00	1	500	0.20%
2021/11/15	1	65.30	0	0.00	65.30	1	501	0.20%
2021/11/10	1	65.30	1	65.30	65.30	0	519	0.00%
2021/11/08	1	63.90	0	0.00	63.90	1	519	0.19%
2021/11/05	1	65.30	2	65.60	65.80	-1	516	-0.19%
2021/11/04	1	68.60	0	0.00	68.50	1	549	0.18%
2021/11/03	20	68.30	0	0.00	68.20	20	563	3.55%
2021/11/01	1	68.40	0	0.00	68.30	1	618	0.16%
2021/10/04	2	66.00	0	0.00	65.40	2	1,129	0.18%
2021/10/01	1	68.50	0	0.00	68.30	1	1,123	0.09%
2021/09/29	1	69.80	1	69.70	69.50	0	1,140	0.00%
2021/09/28	1	70.40	0	0.00	70.50	1	1,152	0.09%
2021/09/27	2	70.45	0	0.00	70.80	2	1,166	0.17%
2021/09/23	1	68.70	0	0.00	69.20	1	1,196	0.08%
2021/09/17	1	69.80	0	0.00	70.00	1	1,268	0.08%
2021/08/24	0.1	70.60	0	0.00	69.30	0.1	1,588	0.01%
2021/08/11	0	0.00	1	73.00	73.00	-1	1,828	-0.05%
2021/08/10	0	0.00	1	72.90	73.10	-1	1,855	-0.05%
2021/08/09	1	77.00	0	0.00	77.00	1	1,857	0.05%
2021/08/04	0	0.00	1	81.70	80.80	-1	2,001	-0.05%
2021/07/30	1	77.60	0	0.00	77.10	1	2,398	0.04%
2021/07/21	1	84.70	0	0.00	84.40	1	2,646	0.04%
2021/07/19	1	84.60	0	0.00	84.30	1	2,597	0.04%
2021/07/14	1	82.70	0	0.00	82.00	1	2,642	0.04%
2021/07/13	12	83.41	12	82.91	83.40	0	2,758	0.00%
2021/07/12	1	81.90	3	81.77	82.30	-2	2,754	-0.07%
2021/07/07	1	77.80	0	0.00	77.90	1	2,886	0.03%
2021/07/06	0	0.00	4	78.70	78.60	-4	3,050	-0.13%
2021/07/05	0	0.00	1	80.00	79.10	-1	3,159	-0.03%
2021/07/02	1	77.60	15	77.30	78.90	-14	3,225	-0.43%
2021/07/01	15	79.20	0	0.00	77.60	15	3,285	0.46%
2021/06/30	1	79.00	0	0.00	78.90	1	3,422	0.03%
2021/06/29	1	79.60	0	0.00	79.20	1	3,595	0.03%
2021/06/28	1	80.70	1	80.70	80.50	0	3,608	0.00%
2021/06/25	1	83.30	6	82.62	82.20	-5	3,582	-0.14%
2021/06/23	2	78.20	0	0.00	78.60	2	3,572	0.06%
2021/06/10	1	76.60	0	0.00	76.60	1	4,079	0.02%
2021/06/08	0	0.00	2	78.90	78.90	-2	4,263	-0.05%
2021/06/04	0	0.00	0.2	79.30	79.20	-0.2	4,762	0.00%
2021/06/02	0	0.00	1.1	79.89	79.70	-1.1	4,767	-0.02%
2021/06/01	0	0.00	1.1	78.40	78.70	-1.1	4,753	-0.02%
2021/05/31	2	77.25	0.1	77.70	77.40	1.9	4,755	0.04%
2021/05/28	1	78.00	2.5	78.00	78.00	-1.5	4,749	-0.03%
2021/05/27	1	73.00	1	75.50	77.00	0	4,796	0.00%
2021/05/26	0	0.00	4	73.20	73.00	-4	4,784	-0.08%
2021/05/25	2	71.00	2	71.10	70.30	0	4,789	0.00%
2021/05/20	0	0.00	1	66.70	66.60	-1	4,882	-0.02%
2021/05/18	0	0.00	1	66.70	67.20	-1	5,222	-0.02%
2021/05/17	3	65.73	0	0.00	63.10	3	5,225	0.06%
2021/05/14	1	69.50	2	69.35	70.10	-1	5,210	-0.02%
2021/05/13	3.1	65.60	1	67.40	68.60	2.1	5,213	0.04%
2021/05/12	3	68.37	0	0.00	67.40	3	5,194	0.06%
2021/05/11	2	73.00	7	72.67	71.50	-5	5,147	-0.10%
2021/05/07	8	77.11	4	77.78	78.30	4	5,115	0.08%
2021/05/05	1	96.50	3	93.73	92.80	-2	4,875	-0.04%
2021/05/04	2	93.70	12	93.54	94.20	-10	4,813	-0.21%
2021/05/03	0	0.00	5	95.36	91.50	-5	4,735	-0.11%
2021/04/29	0	0.00	3	94.67	94.00	-3	4,693	-0.06%
2021/04/28	1	93.50	2	92.65	93.40	-1	4,658	-0.02%
2021/04/26	0	0.00	1	89.80	90.30	-1	4,689	-0.02%
2021/04/23	1	87.20	0	0.00	88.70	1	4,705	0.02%
2021/04/22	2	88.55	0	0.00	88.00	2	4,700	0.04%
2021/04/20	1	90.00	2	89.50	89.00	-1	4,653	-0.02%
2021/04/19	6	89.35	1.1	89.23	89.00	4.9	4,635	0.11%
2021/04/16	0	0.00	1	94.40	95.30	-1	4,540	-0.02%
2021/04/15	3	91.97	3	92.17	93.50	0	4,499	0.00%
2021/04/14	4	88.90	2	92.80	90.80	2	4,471	0.04%
2021/04/13	9	93.68	1	93.30	92.00	8	4,402	0.18%
2021/04/12	11.1	96.91	2	96.75	95.90	9.1	4,308	0.21%
2021/04/09	2.1	105.00	0	0.00	106.50	2.1	4,142	0.05%
2021/04/08	1	102.50	2	101.50	103.50	-1	4,036	-0.02%
2021/04/07	1	99.60	4	101.13	99.60	-3	3,966	-0.08%
2021/04/06	6	97.37	4	99.45	100.00	2	3,914	0.05%
2021/04/01	3	98.50	18	99.37	98.00	-15	3,769	-0.40%
2021/03/31	2	94.50	0	0.00	94.30	2	3,590	0.06%
2021/03/30	1	95.00	0	0.00	95.20	1	3,562	0.03%
2021/03/29	3	93.70	0	0.00	95.30	3	3,595	0.08%
2021/03/26	5	93.60	0	0.00	92.60	5	3,589	0.14%
2021/03/25	0	0.00	1	92.90	93.20	-1	3,564	-0.03%
2021/03/19	8	95.69	8	94.24	93.40	0	3,513	0.00%
2021/03/18	0	0.00	4	94.43	94.90	-4	3,434	-0.12%
2021/03/17	5	94.16	2	94.45	93.20	3	3,405	0.09%
2021/03/16	13	95.60	8	94.21	92.50	5	3,349	0.15%
2021/03/15	2	92.60	2	92.80	92.60	0	3,179	0.00%
2021/03/12	7	93.14	7	92.39	92.00	0	3,144	0.00%
2021/03/11	16	90.18	16	91.39	93.40	0	3,004	0.00%
2021/03/09	0	0.00	12	82.91	82.60	-12	2,491	-0.48%
2021/03/05	2	80.70	1	82.00	81.90	1	2,459	0.04%
2021/03/03	2	82.80	0	0.00	82.10	2	2,462	0.08%
2021/03/02	3	82.67	0	0.00	83.90	3	2,444	0.12%
2021/02/25	8	83.33	0	0.00	82.70	8	2,325	0.34%
2021/02/24	3	82.53	0	0.00	83.20	3	2,288	0.13%
2021/02/23	3	84.17	0.1	83.88	83.20	2.9	2,268	0.13%
2021/02/22	4	86.40	0	0.00	86.70	4	2,208	0.18%
2021/02/19	2	88.05	32	87.93	88.00	-30	2,162	-1.39%
2021/02/18	16	84.32	0	0.00	86.10	16	2,051	0.78%
2021/02/17	4	79.05	0	79.00	79.10	4	1,811	0.22%
2021/02/04	17	78.15	9	78.18	78.20	8	1,752	0.46%
2021/02/03	2	76.00	2	77.80	75.90	0	1,730	0.00%
2021/02/02	2	76.30	0	0.00	76.80	2	1,850	0.11%
2021/02/01	3	76.67	5	77.04	78.30	-2	1,833	-0.11%
2021/01/29	3	77.03	3	76.57	73.60	0	1,749	0.00%
2021/01/28	0	0.00	1	75.30	74.70	-1	1,688	-0.06%
2021/01/25	0	0.00	2	74.60	75.40	-2	1,731	-0.12%
2021/01/22	0	0.00	1	73.50	73.60	-1	1,720	-0.06%
2021/01/21	2	72.30	0	0.00	73.60	2	1,722	0.12%
2021/01/18	0	0.00	1	77.60	77.30	-1	1,623	-0.06%
2021/01/12	0	0.00	1	75.90	76.00	-1	1,637	-0.06%
2021/01/11	1	75.40	1	77.20	75.20	0	1,631	0.00%
2021/01/07	0	0.00	3	74.30	73.70	-3	1,657	-0.18%
2021/01/06	1	71.30	0	0.00	72.40	1	1,664	0.06%
2021/01/05	1	73.10	0	0.00	73.10	1	1,669	0.06%
2020/12/31	1	74.00	0	0.00	72.80	1	1,707	0.06%
2020/12/29	1	71.80	0	0.00	71.90	1	1,753	0.06%
2020/12/23	0	0.00	7	72.80	72.70	-7	1,805	-0.39%
2020/12/22	1	75.80	0	0.00	74.50	1	1,821	0.05%
2020/12/18	0.1	77.80	0	0.00	78.20	0.1	1,879	0.01%
2020/12/17	0	0.00	3.3	78.95	77.50	-3.3	1,914	-0.17%
2020/12/16	0.1	77.50	0	0.00	77.30	0.1	1,910	0.01%
2020/12/14	0	0.00	4	77.40	78.40	-4	2,041	-0.20%
2020/12/09	0	0.00	1	74.70	75.20	-1	2,129	-0.05%
2020/12/08	1	73.00	0	0.00	75.00	1	2,182	0.05%
2020/12/07	1	75.50	0	0.00	73.30	1	2,380	0.04%
2020/12/04	0	0.00	1	75.80	76.00	-1	2,514	-0.04%
2020/11/24	0	0.00	1	77.40	77.30	-1	3,715	-0.03%
2020/11/23	1	77.50	0	0.00	77.70	1	3,734	0.03%
2020/11/20	0	0.00	0.9	77.30	77.80	-0.9	3,763	-0.02%
2020/11/17	2	75.70	0	0.00	75.80	2	4,038	0.05%
2020/11/13	0	0.00	7	76.80	77.20	-7	4,203	-0.17%
2020/11/12	7	78.04	0	0.00	77.70	7	4,252	0.16%
2020/11/11	0	0.00	2	78.50	78.30	-2	4,291	-0.05%
2020/10/23	2	82.30	24	82.10	82.10	-22	5,132	-0.43%
2020/10/22	2	79.50	0	0.00	80.20	2	5,201	0.04%
2020/10/21	0.2	80.30	0	0.00	80.10	0.2	5,285	0.00%
2020/10/20	16	80.14	6	79.88	80.10	10	5,537	0.18%
2020/10/19	16	81.69	0	0.00	81.20	16	5,550	0.29%
2020/10/16	6	82.15	0	0.00	80.80	6	5,625	0.11%
2020/10/15	3	83.40	0	0.00	83.00	3	5,718	0.05%
2020/10/14	0	0.00	6	85.85	86.30	-6	5,697	-0.11%
2020/10/13	0	0.00	6	85.25	85.20	-6	5,700	-0.11%
2020/10/12	3	87.10	2	86.40	85.10	1	5,708	0.02%
2020/10/08	2	85.50	0	0.00	85.90	2	5,754	0.03%
2020/10/06	1	87.90	21	87.26	87.40	-20	5,817	-0.34%
2020/10/05	0	0.00	15	84.18	84.50	-15	5,843	-0.26%
2020/09/30	3	81.00	2	82.50	82.50	1	5,840	0.02%
2020/09/29	6	81.60	0	0.00	81.30	6	5,862	0.10%
2020/09/25	0	0.00	1	79.00	79.00	-1	5,884	-0.02%
2020/09/24	14	82.40	0	0.00	82.20	14	5,847	0.24%
2020/09/23	12	85.98	0	0.00	85.90	12	5,840	0.21%
2020/09/22	1	87.70	3	88.40	87.10	-2	5,868	-0.03%
2020/09/21	1	87.70	5	88.94	87.50	-4	5,867	-0.07%
2020/09/18	3	87.07	2.1	87.97	88.30	0.9	5,862	0.02%
2020/09/17	8.1	87.00	5	87.46	86.20	3.1	5,831	0.05%
2020/09/16	13	89.92	5	89.54	89.00	8	5,752	0.14%
2020/09/15	1	91.80	6	92.25	91.50	-5	5,736	-0.09%
2020/09/14	4	90.18	6	90.85	90.70	-2	5,758	-0.03%
2020/09/11	13	91.98	7	92.34	91.30	6	5,721	0.10%
2020/09/10	30	94.23	20	93.87	92.60	10	5,703	0.18%
2020/09/09	19	97.94	24	97.27	97.00	-5	5,681	-0.09%
2020/09/08	7	95.14	15	94.78	94.20	-8	5,669	-0.14%
2020/09/07	13	94.99	7	94.83	94.00	6	5,679	0.11%
2020/09/04	7	96.50	5	96.24	96.30	2	5,677	0.04%
2020/09/03	20	99.87	19	99.44	99.00	1	5,592	0.02%
2020/09/02	2	99.20	13	98.20	97.20	-11	5,483	-0.20%
2020/09/01	22	98.34	16	97.98	97.30	6	5,390	0.11%
2020/08/31	25	96.85	14	97.90	100.50	11	5,159	0.21%
2020/08/28	30	92.46	23	91.61	91.50	7	4,848	0.14%
2020/08/24	5	91.54	6	90.05	91.80	-1	4,898	-0.02%
2020/08/21	6	85.50	0	0.00	86.00	6	4,829	0.12%
2020/08/20	1	86.80	2	82.90	83.00	-1	4,863	-0.02%
2020/08/19	0	0.00	1	90.50	88.00	-1	4,959	-0.02%
2020/08/18	2	88.80	2	89.20	87.80	0	5,041	0.00%
2020/08/12	1	83.10	1	84.90	84.30	0	5,126	0.00%
2020/08/11	1	87.20	1	85.10	84.70	0	5,144	0.00%
2020/08/10	4	86.98	2	89.25	86.90	2	5,118	0.04%
2020/08/07	1	90.90	0	0.00	91.00	1	5,029	0.02%
2020/08/06	0	0.00	5	89.50	89.20	-5	5,064	-0.10%
2020/08/05	6	90.45	2	89.95	90.00	4	5,118	0.08%
2020/08/04	7	89.36	9	89.93	90.00	-2	5,081	-0.04%
2020/08/03	0	0.00	15	85.40	86.80	-15	4,878	-0.31%
2020/07/31	0	0.00	2	80.65	80.50	-2	4,986	-0.04%
2020/07/29	3	79.30	4	79.98	78.70	-1	5,046	-0.02%
2020/07/28	4	80.28	3	80.43	78.60	1	5,072	0.02%
2020/07/27	2	84.10	2	85.20	84.10	0	5,221	0.00%
2020/07/24	6	85.47	26	85.70	85.70	-20	5,315	-0.38%
2020/07/22	0	0.00	12	82.08	83.20	-12	5,397	-0.22%
2020/07/21	3	81.77	8	80.55	81.90	-5	5,366	-0.09%
2020/07/17	11	76.68	0	0.00	75.20	11	5,418	0.20%
2020/07/13	0	0.00	7	80.27	80.90	-7	5,984	-0.12%
2020/07/10	9	78.01	15	79.40	77.40	-6	6,003	-0.10%
2020/07/08	0	0.00	2	80.60	81.10	-2	5,984	-0.03%
2020/07/06	0	0.00	4	80.03	81.50	-4	5,969	-0.07%
2020/07/03	2	79.30	25	79.30	78.90	-23	5,959	-0.39%
2020/07/02	23	80.03	18	80.45	79.90	5	5,955	0.08%
2020/07/01	15	78.75	13	78.93	79.30	2	5,920	0.03%
2020/06/30	2	78.55	0	0.00	79.10	2	5,862	0.03%
2020/06/29	5	80.66	12	80.63	80.00	-7	5,830	-0.12%
2020/06/24	3	81.90	0	0.00	81.90	3	5,822	0.05%
2020/06/23	0	0.00	8	82.30	82.30	-8	5,828	-0.14%
2020/06/22	10	84.65	0	0.00	82.60	10	5,826	0.17%
2020/06/19	25	87.03	2	87.25	85.90	23	5,806	0.40%
2020/06/18	0	0.00	20	84.75	85.50	-20	5,780	-0.35%
2020/06/17	20	84.99	17	85.01	84.50	3	5,766	0.05%
2020/06/16	28	86.31	25	86.62	86.20	3	5,763	0.05%
2020/06/15	58	81.28	81	83.74	84.00	-23	5,562	-0.41%
2020/06/12	7	76.70	70	78.57	80.70	-63	5,423	-1.16%
2020/06/11	24	80.02	10	81.50	78.30	14	5,378	0.26%
2020/06/10	2	80.30	21	80.15	80.70	-19	5,368	-0.35%
2020/06/09	12	80.35	26	80.95	80.10	-14	5,378	-0.26%
2020/06/08	0	0.00	59	80.40	80.00	-59	5,365	-1.10%
2020/06/05	1	80.30	4	81.15	81.10	-3	5,338	-0.06%
2020/06/04	2	80.50	5	80.00	80.50	-3	5,307	-0.06%
2020/06/03	73	82.29	9	83.64	80.50	64	5,293	1.21%
2020/06/02	0	0.00	1	79.10	80.50	-1	5,126	-0.02%
2020/06/01	0	0.00	9	79.33	79.10	-9	5,126	-0.18%
2020/05/29	4	78.20	6	79.28	80.40	-2	5,101	-0.04%
2020/05/28	11	78.75	2	78.70	77.60	9	5,040	0.18%
2020/05/27	1	77.10	0	0.00	79.00	1	4,977	0.02%
2020/05/26	18	79.13	3	79.03	77.20	15	4,919	0.30%
2020/05/25	14	76.99	9	77.22	77.90	5	4,729	0.11%
2020/05/22	3	74.27	15	75.54	74.20	-12	4,554	-0.26%
2020/05/21	9	73.66	6	73.92	74.20	3	4,462	0.07%
2020/05/20	0	0.00	22	70.91	70.80	-22	4,358	-0.50%
2020/05/18	4	70.60	6	70.90	70.90	-2	4,309	-0.05%
2020/05/15	5	68.72	0	0.00	68.50	5	4,249	0.12%
2020/05/14	6	70.58	1	70.20	69.10	5	4,212	0.12%
2020/05/13	3	71.47	8	71.89	72.10	-5	4,160	-0.12%
2020/05/12	12	71.44	20	69.61	69.90	-8	4,062	-0.20%
2020/05/11	2	73.60	2	75.30	73.00	0	3,921	0.00%
2020/05/08	10	75.90	10	76.99	74.80	0	3,852	0.00%
2020/05/07	16	75.95	25	77.12	76.00	-9	3,739	-0.24%
2020/05/06	0	0.00	10	73.33	73.10	-10	3,472	-0.29%
2020/05/05	3	72.53	3	73.40	71.60	0	3,392	0.00%
2020/05/04	17	72.71	7	72.57	72.10	10	3,337	0.30%
2020/04/30	16	74.94	8	74.66	72.20	8	3,268	0.24%
2020/04/29	16	72.16	32	70.73	73.00	-16	3,049	-0.52%
2020/04/28	38	68.42	18	69.31	68.50	20	2,870	0.70%
2020/04/27	11	63.43	24	65.31	68.20	-13	2,663	-0.49%
2020/04/24	2	62.65	1	62.50	62.00	1	2,505	0.04%
2020/04/23	19	65.05	76	65.52	63.80	-57	2,445	-2.33%
2020/04/22	19	63.29	5	64.08	65.20	14	2,337	0.60%
2020/04/21	39	65.38	57	65.34	64.10	-18	2,246	-0.80%
2020/04/20	46	61.92	14	62.23	66.50	32	2,019	1.58%
2020/04/17	53	60.03	8	59.08	60.50	45	1,803	2.50%
2020/04/16	39	54.99	4	52.73	56.70	35	1,665	2.10%
2020/04/15	2	53.30	0	0.00	51.60	2	1,562	0.13%
2020/04/13	1	44.60	0	0.00	45.50	1	1,435	0.07%
2020/04/09	1	45.00	0	0.00	44.95	1	1,398	0.07%
2020/04/08	0	0.00	5	44.34	45.30	-5	1,361	-0.37%
2020/03/31	5	42.60	0	0.00	42.05	5	1,269	0.39%
2020/03/24	3	37.63	3	38.90	39.15	0	1,178	0.00%
2020/03/19	3	41.15	0	0.00	40.45	3	1,087	0.28%
2020/03/17	0	0.00	1	43.90	44.60	-1	1,085	-0.09%
2020/03/16	0	0.00	2	45.65	45.60	-2	1,065	-0.19%
2020/03/13	1	44.90	0	0.00	44.90	1	1,034	0.10%
2020/03/12	0	0.00	1	50.10	49.85	-1	1,002	-0.10%
2020/02/07	1	61.80	0	0.00	61.80	1	1,212	0.08%
2020/02/04	10	61.90	0	0.00	63.00	10	1,220	0.82%
2020/01/14	1	71.80	0	0.00	71.80	1	1,186	0.08%
2019/12/24	0	0.00	1	70.70	70.10	-1	1,462	-0.07%
2019/12/23	0	0.00	6	71.40	70.20	-6	1,565	-0.38%
2019/12/16	0	0.00	63	72.58	73.90	-63	1,645	-3.83%
2019/11/08	1	83.50	0	0.00	83.70	1	2,154	0.05%
2019/11/07	10	78.55	0	0.00	78.50	10	2,152	0.46%
2019/11/04	0	0.00	1	81.70	81.50	-1	2,107	-0.05%
2019/10/30	20	84.00	0	0.00	83.40	20	2,145	0.93%
2019/10/25	0	0.00	2	84.00	83.90	-2	2,129	-0.09%
2019/10/16	2	87.50	0	0.00	86.80	2	2,313	0.09%
2019/09/27	10	91.80	1	92.50	89.00	9	2,440	0.37%
2019/09/26	3	96.60	5	97.24	97.50	-2	2,362	-0.08%
2019/09/23	20	92.70	0	0.00	91.90	20	2,464	0.81%
2019/09/12	0	0.00	1	92.10	91.30	-1	2,502	-0.04%
2019/09/06	0	0.00	2	91.75	92.60	-2	2,482	-0.08%
2019/09/03	0	0.00	1	89.00	88.50	-1	2,583	-0.04%
2019/08/30	4	89.70	0	0.00	88.20	4	2,621	0.15%
2019/08/29	1	90.90	0	0.00	90.10	1	2,612	0.04%
2019/08/28	0	0.00	1	90.20	89.80	-1	2,602	-0.04%
2019/08/26	1	94.80	0	0.00	95.00	1	2,589	0.04%
2019/08/22	1	95.80	1	96.00	94.70	0	2,594	0.00%
2019/08/21	2	94.95	0	0.00	94.60	2	2,628	0.08%
2019/08/20	0	0.00	1	94.50	94.10	-1	2,699	-0.04%
2019/08/19	3	97.57	1	96.00	95.70	2	2,786	0.07%
2019/08/16	1	99.00	1	99.00	97.70	0	2,833	0.00%
2019/08/15	3	100.63	7	101.60	100.50	-4	2,858	-0.14%
2019/08/14	6	103.92	27	104.83	102.50	-21	2,815	-0.75%
2019/08/13	3	94.53	15	95.60	98.10	-12	2,699	-0.44%
2019/08/12	5	93.18	7	94.79	91.00	-2	2,654	-0.08%
2019/08/01	0	0.00	2	90.10	92.00	-2	2,797	-0.07%
2019/07/31	0	0.00	1	87.60	88.90	-1	2,770	-0.04%
2019/07/29	2	89.60	0	0.00	89.20	2	2,777	0.07%
2019/07/26	0	0.00	1	90.60	88.90	-1	2,806	-0.04%
2019/07/25	1	88.10	0	0.00	88.20	1	2,837	0.04%
2019/07/18	1	92.50	1	93.10	91.60	0	2,947	0.00%
2019/07/11	0	0.00	3	87.90	87.20	-3	2,789	-0.11%
2019/07/09	3	87.87	5	86.72	89.40	-2	2,771	-0.07%
2019/07/08	0	0.00	10	85.85	86.00	-10	2,776	-0.36%
2019/07/05	0	0.00	13	86.18	85.60	-13	2,856	-0.46%
2019/07/01	2	85.40	25	83.92	85.20	-23	2,970	-0.77%
2019/06/28	12	88.04	7	86.40	84.60	5	2,991	0.17%
2019/06/27	9	85.00	0	0.00	85.60	9	2,969	0.30%
2019/06/26	18	85.24	2	84.65	86.10	16	3,022	0.53%
2019/06/24	3	84.10	0	0.00	83.20	3	3,062	0.10%
2019/06/21	5	85.50	5	84.76	84.10	0	3,080	0.00%
2019/06/20	5	84.90	1	84.90	84.90	4	3,098	0.13%
2019/06/19	15	84.57	0	0.00	84.30	15	3,097	0.48%
2019/06/17	0	0.00	2	82.70	82.70	-2	3,112	-0.06%
2019/06/14	0	0.00	1	82.80	82.80	-1	3,130	-0.03%
2019/06/13	3	83.20	0	0.00	82.50	3	3,156	0.10%
2019/06/12	2	84.15	2	86.60	84.20	0	3,287	0.00%
2019/06/11	6	85.00	13	85.13	86.00	-7	3,430	-0.20%
2019/06/10	28	82.87	25	83.27	83.40	3	3,396	0.09%
2019/06/06	0	0.00	1.2	80.70	80.70	-1.2	3,392	-0.03%
2019/06/05	0	0.00	3	79.73	80.70	-3	3,460	-0.09%
2019/06/03	20	82.00	22	79.59	79.00	-2	3,665	-0.05%
2019/05/31	0	0.00	1	81.80	80.80	-1	3,738	-0.03%
2019/05/30	1	82.00	0	0.00	81.10	1	3,828	0.03%
2019/05/29	0	0.00	1	82.40	81.90	-1	3,972	-0.03%
2019/05/28	1	82.20	7	81.71	81.30	-6	3,983	-0.15%
2019/05/27	5	84.10	7	83.93	83.80	-2	4,070	-0.05%
2019/05/24	4	83.60	0	0.00	83.00	4	4,160	0.10%
2019/05/23	10	80.77	7	79.24	81.70	3	4,084	0.07%
2019/05/22	0	0.00	16	78.70	78.10	-16	4,059	-0.39%
2019/05/20	16	78.90	0	0.00	77.60	16	4,070	0.39%
2019/05/16	1	74.80	0	0.00	74.70	1	4,061	0.02%
2019/05/14	2	73.10	0	0.00	73.40	2	4,251	0.05%
2019/05/13	0	0.00	60	72.91	72.80	-60	4,326	-1.39%
2019/05/10	40	79.05	2	77.20	76.60	38	4,416	0.86%
2019/05/09	0	0.00	29	74.00	73.90	-29	4,459	-0.65%
2019/05/08	0	0.00	190	74.57	75.20	-190	4,550	-4.18%	大賣/鉅額交易
2019/05/07	0	0.00	33	76.00	74.30	-33	4,656	-0.71%
2019/05/06	0	0.00	101	75.11	75.40	-101	4,848	-2.08%	大賣/鉅額交易
2019/05/03	1	72.40	31	74.26	74.90	-30	5,098	-0.59%
2019/05/02	1	73.20	22	72.38	72.80	-21	5,156	-0.41%
2019/04/30	32	72.94	1	71.30	71.60	31	5,309	0.58%
2019/04/26	0	0.00	10	81.10	80.50	-10	5,312	-0.19%
2019/04/25	0	0.00	1	81.00	80.20	-1	5,325	-0.02%
2019/04/24	0	0.00	1	78.50	78.80	-1	5,328	-0.02%
2019/04/19	0	0.00	0.1	79.40	79.50	-0.1	5,544	0.00%
2019/04/18	1	79.00	9	79.28	78.30	-8	5,584	-0.14%
2019/04/17	0	0.00	31	80.53	80.10	-31	5,633	-0.55%
2019/04/15	2	82.10	60	81.68	82.00	-58	5,755	-1.01%
2019/04/12	12	79.40	0	0.00	80.20	12	5,814	0.21%
2019/04/11	8	80.94	0	0.00	79.10	8	5,911	0.14%
2019/04/10	6	83.10	0	0.00	83.60	6	5,868	0.10%
2019/04/03	0	0.00	26	80.14	79.10	-26	6,035	-0.43%
2019/04/02	0	0.00	2	81.00	79.40	-2	6,073	-0.03%
2019/04/01	24	79.34	8	79.05	78.90	16	6,058	0.26%
2019/03/29	20	86.95	14	83.69	83.10	6	5,958	0.10%
2019/03/28	5	86.00	2	83.15	86.00	3	6,004	0.05%
2019/03/27	4	84.25	47	84.01	84.00	-43	6,089	-0.71%
2019/03/26	5	86.90	6	85.30	85.70	-1	6,264	-0.02%
2019/03/25	0	0.00	10	85.55	86.00	-10	6,325	-0.16%
2019/03/22	0.1	88.00	17	88.92	88.00	-16.9	6,398	-0.26%
2019/03/21	11	89.04	34	88.84	88.50	-23	6,520	-0.35%
2019/03/20	0	0.00	13	91.00	91.00	-13	6,728	-0.19%
2019/03/19	2	90.50	0	0.00	90.80	2	7,131	0.03%
2019/03/18	0	0.00	2	90.00	89.80	-2	7,301	-0.03%
2019/03/15	3	89.47	3	89.70	88.60	0	7,432	0.00%
2019/03/14	0	0.00	17	91.05	90.90	-17	7,547	-0.23%
2019/03/13	13	87.59	3	88.10	88.00	10	7,607	0.13%
2019/03/12	12	85.38	7	86.10	85.60	5	7,806	0.06%
2019/03/11	6	83.87	0	0.00	83.90	6	7,974	0.08%
2019/03/08	38	86.50	21	85.97	84.90	17	8,033	0.21%
2019/03/07	1	91.80	5	91.20	90.50	-4	7,909	-0.05%
2019/03/06	16	92.09	0	0.00	93.10	16	7,917	0.20%
2019/03/05	5	90.30	57	91.48	90.00	-52	7,829	-0.66%
2019/03/04	2	91.20	14	90.23	91.50	-12	7,753	-0.15%
2019/02/27	5	87.90	10	85.90	87.80	-5	7,614	-0.07%
2019/02/26	5	87.36	4	88.43	86.90	1	7,599	0.01%
2019/02/25	40	87.22	15	86.55	88.30	25	7,497	0.33%
2019/02/22	12	84.33	0	0.00	85.10	12	7,401	0.16%
2019/02/20	6.2	84.23	0	0.00	84.30	6.2	7,546	0.08%
2019/02/19	150	84.60	1	83.40	82.80	149	7,795	1.91%	大買/鉅額交易
2019/02/18	25	84.01	14	83.66	82.80	11	7,779	0.14%
2019/02/15	10	84.85	18	83.98	85.90	-8	7,761	-0.10%
2019/02/14	0	0.00	25	85.66	85.60	-25	7,741	-0.32%
2019/02/13	8	87.23	0	0.00	85.60	8	7,681	0.10%
2019/02/12	24	87.23	122	84.06	91.60	-98	7,582	-1.29%	大賣/
2019/02/11	3	90.57	50	91.44	88.90	-47	7,517	-0.63%
2019/01/30	10.8	89.35	74	88.13	89.10	-63.2	7,427	-0.85%
2019/01/29	6	86.00	30	85.50	86.00	-24	7,390	-0.32%
2019/01/28	2	85.30	8	85.88	84.00	-6	7,335	-0.08%
2019/01/25	18	84.33	47	84.91	85.20	-29	7,308	-0.40%
2019/01/24	32	81.56	56	82.04	82.70	-24	7,151	-0.34%
2019/01/23	2	76.70	5	77.00	77.50	-3	6,938	-0.04%
2019/01/22	22	75.93	20	75.68	76.50	2	6,905	0.03%
2019/01/21	15	73.38	1	73.10	74.00	14	6,766	0.21%
2019/01/18	6	70.90	0	0.00	71.20	6	6,724	0.09%
2019/01/17	0	0.00	11	69.41	69.60	-11	6,734	-0.16%
2019/01/16	7	70.43	21	70.21	69.80	-14	6,762	-0.21%
2019/01/14	1	68.40	0	0.00	69.10	1	6,819	0.01%
2019/01/11	22	68.60	17	67.00	68.50	5	6,887	0.07%
2019/01/10	11	73.48	0	0.00	72.10	11	6,751	0.16%
2019/01/09	5	73.30	0	0.00	73.20	5	6,765	0.07%
2019/01/07	5	73.58	6	72.85	73.60	-1	6,832	-0.01%
2019/01/04	0	0.00	3	71.40	71.30	-3	6,861	-0.04%
2019/01/03	28	72.49	21	72.81	73.90	7	6,852	0.10%
2019/01/02	2	71.15	0	0.00	71.20	2	6,753	0.03%
2018/12/28	5	71.10	0	0.00	71.50	5	6,786	0.07%
2018/12/27	15	69.07	1	69.40	69.50	14	6,767	0.21%
2018/12/26	1	67.30	40	67.53	67.10	-39	6,750	-0.58%
2018/12/25	25	68.59	35	66.05	68.90	-10	6,888	-0.15%
2018/12/24	1	68.60	0	0.00	68.10	1	7,064	0.01%
2018/12/21	20	70.35	0	0.00	72.00	20	7,392	0.27%
2018/12/20	19	69.13	17	67.18	69.00	2	7,565	0.03%
2018/12/19	22	69.54	25	70.87	68.30	-3	7,539	-0.04%
2018/12/18	5	75.10	21	74.56	74.60	-16	7,394	-0.22%
2018/12/17	0	0.00	7	74.64	75.00	-7	7,391	-0.09%
2018/12/14	13	74.74	13	75.02	74.90	0	7,314	0.00%
2018/12/13	5	76.90	9	76.11	77.00	-4	7,241	-0.06%
2018/12/12	16	75.56	35	75.63	74.00	-19	7,067	-0.27%
2018/12/11	25	70.06	1	70.00	72.90	24	6,712	0.36%
2018/12/10	2	69.50	37	69.58	69.70	-35	6,583	-0.53%
2018/12/07	14	68.20	59	67.61	69.00	-45	6,438	-0.70%
2018/12/06	15	64.66	8	64.45	65.00	7	6,190	0.11%
2018/12/05	11	63.78	13	63.59	64.30	-2	6,011	-0.03%
2018/12/04	26	61.53	30	59.98	62.00	-4	5,777	-0.07%
2018/12/03	9	59.66	16	58.93	58.00	-7	5,584	-0.13%
2018/11/30	0	0.00	2	56.00	57.80	-2	5,511	-0.04%
2018/11/29	0	0.00	1	58.30	56.60	-1	5,621	-0.02%
2018/11/28	0	0.00	18	56.31	55.90	-18	5,625	-0.32%
2018/11/27	16	56.21	0	0.00	56.60	16	5,600	0.29%
2018/11/26	5	55.00	0	0.00	55.20	5	5,572	0.09%
2018/11/23	0	0.00	32	54.66	54.50	-32	5,553	-0.58%
2018/11/22	2	55.70	6	57.43	55.70	-4	5,527	-0.07%
2018/11/21	1	57.30	1	57.00	57.00	0	5,503	0.00%
2018/11/20	38	58.39	12	57.90	57.90	26	5,439	0.48%
2018/11/19	6	56.90	7	55.44	56.90	-1	5,338	-0.02%
2018/11/16	16	57.86	14	56.09	54.50	2	5,253	0.04%
2018/11/13	10	54.90	0	0.00	55.60	10	4,902	0.20%
2018/11/12	5	54.80	15	54.50	54.30	-10	4,901	-0.20%
2018/11/08	6	53.67	5	54.30	55.00	1	4,886	0.02%
2018/11/07	5	53.20	0	0.00	53.60	5	4,861	0.10%
2018/11/06	7	54.16	32	53.34	51.90	-25	4,891	-0.51%
2018/11/05	16	54.56	0	0.00	54.80	16	4,855	0.33%
2018/11/02	2	54.60	0	0.00	53.70	2	4,915	0.04%
2018/11/01	0	0.00	7	52.77	52.80	-7	4,858	-0.14%
2018/10/31	11	51.89	1	50.50	52.30	10	4,843	0.21%
2018/10/30	17	50.75	9	50.19	50.50	8	4,822	0.17%
2018/10/26	20	51.38	8	48.87	48.75	12	4,780	0.25%
2018/10/25	0	0.00	35	51.13	50.50	-35	4,777	-0.73%
2018/10/24	6	53.25	0	0.00	52.50	6	4,812	0.12%
2018/10/23	0	0.00	21	53.03	53.60	-21	4,888	-0.43%
2018/10/22	15	54.63	20	54.20	53.90	-5	5,075	-0.10%
2018/10/19	33	52.80	24	52.86	54.30	9	5,027	0.18%
2018/10/18	6	51.45	4	51.38	51.90	2	4,967	0.04%
2018/10/17	0	0.00	10	51.95	51.60	-10	5,044	-0.20%
2018/10/16	0	0.00	1	52.10	52.00	-1	5,100	-0.02%
2018/10/15	30	51.42	0	0.00	52.30	30	5,019	0.60%
2018/10/12	26	48.56	1	48.50	50.30	25	4,964	0.50%
2018/10/11	0	0.00	20	45.30	45.85	-20	4,975	-0.40%
2018/10/09	35	48.81	20	48.80	49.15	15	5,136	0.29%
2018/10/08	0	0.00	5	46.00	46.75	-5	5,247	-0.10%
2018/10/05	3	50.23	7	50.39	48.20	-4	5,226	-0.08%
2018/10/04	6	49.29	0	0.00	49.10	6	5,070	0.12%
2018/10/03	7	52.01	0	0.00	49.80	7	5,002	0.14%
2018/10/02	12	55.03	85	53.21	52.20	-73	4,807	-1.52%
2018/10/01	46	57.37	46	57.36	58.00	0	4,553	0.00%
2018/09/28	16	57.98	6	58.43	57.60	10	4,405	0.23%
2018/09/27	77	56.35	22	54.97	57.60	55	4,125	1.33%
2018/09/26	15	54.60	1	54.80	53.10	14	3,820	0.37%
2018/09/25	5	53.50	0	0.00	53.60	5	3,736	0.13%
2018/09/21	5	52.70	0	0.00	53.00	5	3,669	0.14%
2018/09/19	7	52.11	5	52.96	51.00	2	3,573	0.06%
2018/09/18	7	52.01	4	51.15	50.90	3	3,507	0.09%
2018/09/17	0	0.00	3	49.48	50.80	-3	3,462	-0.09%
2018/09/14	2	45.85	2	46.05	47.20	0	3,397	0.00%
2018/09/11	5	44.65	4	43.60	43.55	1	3,285	0.03%
2018/09/07	0	0.00	145	50.13	48.85	-145	3,192	-4.54%	大賣/鉅額交易
2018/09/06	24	51.91	21	52.36	51.00	3	3,160	0.09%
2018/09/05	142	52.73	0	0.00	53.10	142	3,102	4.58%	大買/鉅額交易
2018/09/04	7	51.06	8	50.96	52.80	-1	2,951	-0.03%
2018/09/03	0	0.00	1	47.30	48.00	-1	2,868	-0.03%
2018/08/31	1	47.60	0	0.00	48.00	1	2,866	0.03%
2018/08/30	0	0.00	2	47.85	47.55	-2	2,864	-0.07%
2018/08/28	2	47.88	0	0.00	47.80	2	2,875	0.07%
2018/08/24	0	0.00	106	46.19	45.60	-106	2,883	-3.68%	大賣/鉅額交易
2018/08/23	0	0.00	94	47.55	47.55	-94	2,894	-3.25%
2018/08/20	20	49.16	0	0.00	48.60	20	2,859	0.70%
2018/08/17	190	51.04	0	0.00	50.20	190	2,854	6.66%	大買/鉅額交易
2018/08/13	10	50.50	125	50.17	51.00	-115	2,785	-4.13%	大賣/鉅額交易
2018/08/10	28	54.50	5	55.00	54.30	23	2,749	0.84%
2018/08/09	20	55.35	0	0.00	55.80	20	2,661	0.75%
2018/08/08	20	54.25	0	0.00	52.50	20	2,573	0.78%
2018/08/07	0	0.00	5	52.84	52.90	-5	2,566	-0.19%
2018/08/06	3	53.50	0	0.00	53.50	3	2,553	0.12%
2018/08/03	44	56.06	0	0.00	55.10	44	2,541	1.73%
2018/08/02	0	0.00	10	54.80	54.20	-10	2,515	-0.40%
2018/08/01	30	55.57	82	56.05	55.30	-52	2,531	-2.05%
2018/07/30	2	56.50	134	55.77	56.70	-132	2,388	-5.53%	大賣/鉅額交易
2018/07/27	15	54.99	12	54.66	54.50	3	2,274	0.13%
2018/07/25	20	51.40	20	51.80	51.80	0	2,026	0.00%
2018/07/24	14	52.31	25	51.60	51.00	-11	1,968	-0.56%
2018/07/23	123	49.52	16	51.27	51.30	107	1,865	5.74%	大買/鉅額交易
2018/07/18	20	49.80	1	48.35	50.00	19	1,711	1.11%
2018/07/17	66	48.74	14	49.25	49.20	52	1,624	3.20%
2018/07/16	30	46.18	51	46.85	48.00	-21	1,439	-1.46%
2018/07/13	10	43.65	0	0.00	43.65	10	1,376	0.73%
2018/07/09	50	39.00	0	0.00	39.45	50	1,386	3.61%
2018/07/04	0	0.00	8	40.78	41.25	-8	1,493	-0.54%
2018/07/03	0	0.00	1	40.80	40.95	-1	1,538	-0.06%
2018/06/28	1	40.40	10	40.15	40.10	-9	1,545	-0.58%
2018/06/26	0	0.00	10	38.63	40.00	-10	1,537	-0.65%
2018/06/20	0	0.00	19	38.74	38.10	-19	1,639	-1.16%
2018/06/06	5	39.15	2	39.60	39.65	3	1,749	0.17%
2018/06/05	10	40.15	0	0.00	39.90	10	1,764	0.57%
2018/06/04	5	40.35	0	0.00	40.00	5	1,773	0.28%
2018/05/31	9	41.58	5	41.55	41.40	4	1,899	0.21%
2018/05/29	0	0.00	15	39.62	38.95	-15	1,868	-0.80%
2018/05/28	0	0.00	5	40.05	39.90	-5	1,876	-0.27%
2018/05/25	35	39.76	7	39.49	39.85	28	1,886	1.48%
2018/05/22	2	38.35	0	0.00	38.45	2	1,988	0.10%
2018/05/21	5	40.00	0	0.00	39.70	5	1,971	0.25%
2018/05/11	0	0.00	5	42.79	43.50	-5	2,060	-0.24%
2018/05/10	6	41.73	7	42.04	41.70	-1	2,049	-0.05%
2018/05/09	14	42.51	5	43.10	41.70	9	2,040	0.44%
2018/04/23	0	0.00	10	48.19	47.25	-10	2,131	-0.47%
2018/04/20	12	49.96	0	0.00	49.00	12	2,135	0.56%
2018/04/19	0	0.00	5	48.26	49.85	-5	2,076	-0.24%
2018/04/11	0	0.00	8	46.05	46.35	-8	2,416	-0.33%
2018/04/10	8	46.70	0	0.00	46.90	8	2,425	0.33%
2018/04/09	33	45.42	0	0.00	45.90	33	2,401	1.37%
2018/04/03	0	0.00	14	43.55	44.35	-14	2,396	-0.58%
2018/04/02	9	43.30	9	43.43	43.50	0	2,474	0.00%
2018/03/31	8	42.20	0	0.00	42.25	8	2,484	0.32%
2018/03/30	1	41.30	0	0.00	41.30	1	2,523	0.04%
2018/03/28	5	41.20	7	41.40	41.25	-2	2,620	-0.08%
2018/03/27	0	0.00	4	42.40	42.00	-4	2,677	-0.15%
2018/03/26	7	40.50	0	0.00	40.50	7	2,712	0.26%
2018/03/23	18	39.63	19	40.84	40.20	-1	2,830	-0.04%
2018/03/15	0	0.00	9	45.95	45.20	-9	2,969	-0.30%
2018/03/12	0	0.00	3	47.75	46.75	-3	3,272	-0.09%
2018/03/09	20	46.78	8	46.94	46.60	12	3,301	0.36%
2018/03/07	2	48.75	28	48.84	48.00	-26	3,415	-0.76%
2018/03/06	4	47.65	5	48.00	47.00	-1	3,386	-0.03%
2018/03/05	5	44.90	0	0.00	44.70	5	3,364	0.15%
2018/03/02	1	44.05	2	44.45	44.40	-1	3,376	-0.03%
2018/03/01	2	43.95	1	44.20	44.20	1	3,379	0.03%
2018/02/26	0	0.00	1	44.85	45.00	-1	3,476	-0.03%
2018/02/23	1	44.70	2	45.10	45.00	-1	3,575	-0.03%
2018/02/22	1	44.70	6	43.73	44.70	-5	3,631	-0.14%
2018/02/21	7	41.73	1	42.05	41.90	6	3,614	0.17%
2018/02/09	0	0.00	17	36.23	38.95	-17	3,604	-0.47%
2018/02/08	7	39.72	3	39.80	39.60	4	3,590	0.11%
2018/02/06	0	0.00	3	40.07	39.75	-3	3,658	-0.08%
2018/01/29	2	43.80	1	43.05	43.05	1	3,855	0.03%
2018/01/26	30	44.56	37	45.13	45.00	-7	3,861	-0.18%
2018/01/25	0	0.00	4	46.25	46.20	-4	3,873	-0.10%
2018/01/23	10	46.55	1	47.50	46.35	9	4,184	0.22%
2018/01/22	1	46.95	0	0.00	46.90	1	4,237	0.02%
2018/01/19	0	0.00	3	47.65	47.65	-3	4,266	-0.07%
2018/01/18	10	47.38	0	0.00	46.80	10	4,299	0.23%
2018/01/17	1	47.30	1	47.15	47.15	0	4,408	0.00%
2018/01/16	1	46.85	1	47.15	47.55	0	4,483	0.00%
2018/01/15	1	48.60	0	0.00	48.00	1	4,598	0.02%
2018/01/11	7	47.39	5	47.86	48.05	2	5,094	0.04%
2018/01/10	18	48.20	5	48.10	47.20	13	5,163	0.25%
2018/01/09	90	46.72	159	46.67	47.20	-69	5,241	-1.32%	大賣/
2018/01/08	22	51.18	1	52.20	50.10	21	5,143	0.41%
2018/01/05	7	54.74	5	54.24	54.50	2	5,068	0.04%
2018/01/04	2	50.85	0	0.00	50.80	2	5,033	0.04%
2018/01/03	2	51.85	0	0.00	51.00	2	5,119	0.04%
2018/01/02	10	52.40	0	0.00	52.30	10	5,233	0.19%