力成 (6239)-元大-民生三民券商分點個股進出

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

力成

(6239)

可現股當沖

股價
164.0
漲跌
▼7.5
漲幅
-4.37%
成交量
10,697張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

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

力成 (6239)籌碼相關－元大-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4.1	165.60	0	0.00	164.00	4.1	8,390	0.05%
2024/05/09	1	173.00	1	174.00	171.50	0	8,299	0.00%
2024/05/08	1	170.00	0	0.00	172.50	1	8,396	0.01%
2024/05/07	1	169.50	0	0.00	173.00	1	8,456	0.01%
2024/05/06	0.1	169.50	0	0.00	168.50	0.1	8,501	0.00%
2024/05/03	0	173.50	3	175.00	170.00	-3	8,585	-0.03%
2024/05/02	3	169.19	0	0.00	170.50	3	8,750	0.03%
2024/04/29	1	175.00	0	0.00	175.50	1	9,004	0.01%
2024/04/26	1	173.00	2	174.50	173.00	-1	9,008	-0.01%
2024/04/25	1	171.00	0	0.00	173.00	1	9,022	0.01%
2024/04/24	1	173.00	0	0.00	173.00	1	9,047	0.01%
2024/04/23	0	169.50	0	0.00	169.00	0	9,115	0.00%
2024/04/18	0	0.00	1	179.00	179.50	-1	9,201	-0.01%
2024/04/17	0	0.00	6	183.00	182.00	-6	9,370	-0.06%
2024/04/16	0	0.00	1	179.00	180.00	-1	9,365	-0.01%
2024/04/15	3	188.17	0	0.00	186.50	3	9,276	0.03%
2024/04/12	0	0.00	6	184.17	185.50	-6	9,204	-0.07%
2024/04/11	0	0.00	0.1	183.50	183.50	-0.1	9,259	0.00%
2024/04/10	13	186.85	1	186.00	185.00	12	9,362	0.13%
2024/04/09	0.1	186.00	16	187.81	185.50	-15.9	9,458	-0.17%
2024/04/08	0	0.00	6	193.00	190.00	-6	9,523	-0.06%
2024/04/03	0	0.00	7	190.71	191.00	-7	9,527	-0.07%
2024/04/02	3	192.00	1	192.00	191.00	2	9,502	0.02%
2024/04/01	0	192.95	10	194.50	193.00	-10	9,469	-0.11%
2024/03/29	34	195.00	0	0.00	200.50	34	9,395	0.36%
2024/03/28	4	196.00	2	196.50	201.00	2	9,178	0.02%
2024/03/27	1	185.00	0	0.00	188.00	1	8,973	0.01%
2024/03/26	0	0.00	2	184.75	186.50	-2	9,003	-0.02%
2024/03/25	0	0.00	11.1	192.49	188.50	-11.1	9,084	-0.12%
2024/03/22	1	197.00	1	198.00	195.00	0	9,189	0.00%
2024/03/21	2	198.25	5	197.70	197.50	-3	9,269	-0.03%
2024/03/20	10	200.80	6	200.58	195.50	4	9,426	0.04%
2024/03/19	1.2	199.33	1	201.50	196.00	0.2	9,508	0.00%
2024/03/18	2	195.00	4	193.38	197.50	-2	9,462	-0.02%
2024/03/15	6	187.67	0	0.00	190.00	6	9,439	0.06%
2024/03/14	1	184.00	1	184.00	185.00	0	9,239	0.00%
2024/03/13	6.1	185.99	3	184.33	187.50	3.1	9,174	0.03%
2024/03/12	1	175.50	1	173.00	175.00	0	8,880	0.00%
2024/03/08	2	178.50	5	170.60	171.50	-3	8,682	-0.03%
2024/03/07	0	0.00	2	168.25	171.00	-2	8,311	-0.02%
2024/03/05	1.5	166.00	1	170.00	170.00	0.5	8,012	0.01%
2024/03/04	3.5	165.58	3	166.33	166.00	0.5	7,915	0.01%
2024/03/01	1	156.00	0	0.00	156.00	1	7,637	0.01%
2024/02/29	4	151.63	2	157.00	156.00	2	7,515	0.03%
2024/02/27	1	151.50	1.1	148.50	150.00	-0.1	7,346	0.00%
2024/02/26	1.1	151.45	0.2	152.00	150.00	1	7,300	0.01%
2024/02/23	1	149.50	1	151.50	149.50	0	7,183	0.00%
2024/02/22	4	144.88	4	146.13	146.50	0	7,095	0.00%
2024/02/19	2	146.25	1	148.00	146.00	1	6,987	0.01%
2024/02/16	1.1	149.52	1	149.00	150.50	0.1	6,966	0.00%
2024/02/15	0	0.00	2	151.50	151.00	-2	6,916	-0.03%
2024/02/02	0	0.00	2	146.00	146.50	-2	6,680	-0.03%
2024/02/01	0	146.00	0	0.00	145.50	0	6,612	0.00%
2024/01/31	2	141.25	2	143.75	145.50	0	6,577	0.00%
2024/01/29	2	145.50	0	0.00	149.50	2	6,361	0.03%
2024/01/25	3	147.50	5	147.40	145.50	-2	6,124	-0.03%
2024/01/24	5.1	141.41	4	141.00	141.00	1.1	5,883	0.02%
2024/01/22	1	133.00	1	135.00	135.00	0	5,503	0.00%
2024/01/17	0	0.00	1	132.00	132.00	-1	5,406	-0.02%
2024/01/16	3	128.50	7	130.50	132.00	-4	5,292	-0.08%
2024/01/15	0	0.00	1	129.00	128.50	-1	5,186	-0.02%
2024/01/11	6	131.17	0	0.00	129.00	6	5,045	0.12%
2024/01/10	3	131.00	2	131.50	132.00	1	4,886	0.02%
2024/01/05	2	132.00	0	0.00	133.00	2	4,770	0.04%
2024/01/02	0	137.25	0.1	137.00	136.50	-0.1	4,463	0.00%
2023/12/27	2	143.00	0	0.00	143.50	2	4,316	0.05%
2023/12/26	1	145.00	0	0.00	148.00	1	4,264	0.02%
2023/12/22	3	143.00	3	144.00	144.00	0	4,188	0.00%
2023/12/19	1	145.00	3	147.33	147.50	-2	3,858	-0.05%
2023/12/18	0	0.00	1	148.00	148.50	-1	3,645	-0.03%
2023/12/15	1.1	145.93	1	152.00	152.50	0.1	3,485	0.00%
2023/12/14	2.1	141.55	4	142.88	148.50	-2	3,143	-0.06%
2023/12/13	1	134.00	0	0.00	135.00	1	2,855	0.04%
2023/12/12	1	124.50	1.2	126.75	131.00	-0.2	2,770	-0.01%
2023/12/11	0.2	122.50	1	121.50	123.00	-0.8	2,627	-0.03%
2023/12/08	5	119.00	5	119.20	121.50	0	2,630	0.00%
2023/12/07	1	115.50	1	116.00	115.50	0	2,552	0.00%
2023/12/06	3	117.33	3	116.33	117.50	0	2,572	0.00%
2023/12/05	2	116.50	3.4	116.05	117.00	-1.4	2,568	-0.05%
2023/12/01	1.1	113.52	1	111.00	115.00	0.1	2,600	0.00%
2023/11/30	1	112.50	2	111.75	112.00	-1	2,601	-0.04%
2023/11/29	1	111.00	3	112.00	112.00	-2	2,580	-0.08%
2023/11/28	1	109.50	1	108.00	109.50	0	2,534	0.00%
2023/11/27	1	109.00	1.1	108.02	108.50	-0.1	2,534	0.00%
2023/11/24	1	108.50	1	107.50	107.50	0	2,543	0.00%
2023/11/22	1.1	107.95	8	107.44	108.00	-7	2,550	-0.27%
2023/11/21	4	107.00	0	0.00	107.00	4	2,540	0.16%
2023/11/20	1	107.50	0	0.00	107.00	1	2,541	0.04%
2023/11/17	0	0.00	1	108.00	108.00	-1	2,533	-0.04%
2023/11/16	3	109.00	3	108.50	108.50	0	2,531	0.00%
2023/11/15	2	109.25	3	108.67	109.00	-1	2,531	-0.04%
2023/11/14	2	108.00	2	107.50	108.50	0	2,521	0.00%
2023/11/13	2	107.00	1	106.50	106.50	1	2,546	0.04%
2023/11/08	1	108.50	1	107.50	107.50	0	2,607	0.00%
2023/11/02	0	107.50	0	0.00	108.00	0	2,620	0.00%
2023/11/01	0	106.00	0	0.00	106.00	0	2,637	0.00%
2023/10/26	0	106.50	0	0.00	106.50	0	3,109	0.00%
2023/10/23	0	0.00	2	107.50	106.50	-2	3,365	-0.06%
2023/10/19	0	0.00	1	108.00	107.00	-1	3,506	-0.03%
2023/10/18	0	0.00	1.8	107.00	109.00	-1.8	3,579	-0.05%
2023/10/17	1	107.50	0	0.00	107.50	1	3,592	0.03%
2023/10/13	0	0.00	0.2	106.50	107.00	-0.2	3,669	0.00%
2023/10/11	0	0.00	1	102.00	103.00	-1	3,682	-0.03%
2023/10/06	0	0.00	1	101.50	102.00	-1	3,675	-0.03%
2023/10/05	2	100.75	0.9	101.00	100.50	1.1	3,717	0.03%
2023/10/04	1	100.50	2	101.00	102.00	-1	3,720	-0.03%
2023/10/03	0.1	103.00	0	0.00	102.50	0.1	3,727	0.00%
2023/10/02	0.1	104.00	1	103.50	104.00	-0.9	3,761	-0.02%
2023/09/27	1	101.00	0	0.00	101.50	1	3,787	0.03%
2023/09/22	0	0.00	2	102.00	102.50	-2	3,810	-0.05%
2023/09/15	0	0.00	2	106.00	105.50	-2	3,793	-0.05%
2023/09/14	2	105.50	0	0.00	105.00	2	3,748	0.05%
2023/09/13	0	0.00	1	105.00	105.00	-1	3,757	-0.03%
2023/09/11	0	103.50	0	0.00	103.50	0	3,818	0.00%
2023/09/06	0	104.00	3	104.17	104.00	-3	3,793	-0.08%
2023/09/05	0	0.00	5	101.30	102.50	-5	3,784	-0.13%
2023/09/04	3	99.50	2	99.90	99.60	1	3,768	0.03%
2023/09/01	3	100.00	1	100.00	99.90	2	3,803	0.05%
2023/08/30	0	0.00	3	98.30	98.50	-3	3,811	-0.08%
2023/08/25	3	96.50	0	0.00	96.70	3	3,881	0.08%
2023/08/24	0	0.00	2	96.70	96.70	-2	3,908	-0.05%
2023/08/22	3	95.30	1	95.50	95.40	2	3,987	0.05%
2023/08/21	0	0.00	3	95.83	96.10	-3	4,007	-0.07%
2023/08/18	1.1	94.29	3	94.13	94.10	-1.9	4,011	-0.05%
2023/08/17	1.2	93.69	1	94.20	94.60	0.2	4,022	0.00%
2023/08/15	2.1	96.07	0	0.00	94.80	2.1	4,017	0.05%
2023/08/14	0.1	95.40	0	0.00	96.00	0.1	4,011	0.00%
2023/08/11	1	95.70	2	94.80	95.70	-1	3,997	-0.03%
2023/08/10	2	94.80	0	0.00	94.60	2	3,991	0.05%
2023/08/09	2.1	96.00	0	0.00	97.00	2.1	3,954	0.05%
2023/08/08	2	95.80	6	95.87	96.50	-4	3,930	-0.10%
2023/08/07	2	94.50	0	0.00	95.70	2	3,890	0.05%
2023/08/04	7.1	92.82	4	93.30	93.70	3.1	3,862	0.08%
2023/08/02	4.2	94.60	4	94.10	95.40	0.2	3,769	0.01%
2023/08/01	7.1	97.55	0	0.00	97.10	7.1	3,678	0.19%
2023/07/31	0.1	110.36	0	0.00	110.50	0.1	3,486	0.00%
2023/07/28	1.1	112.00	0	0.00	111.50	1.1	3,377	0.03%
2023/07/27	0.1	110.10	0.1	109.50	111.50	0	3,290	0.00%
2023/07/26	0.2	109.04	0	0.00	110.00	0.2	3,192	0.01%
2023/07/25	1.1	109.99	0	0.00	110.00	1.1	3,127	0.04%
2023/07/24	0.1	110.66	1	110.50	111.00	-0.9	3,103	-0.03%
2023/07/21	0.1	111.50	0	0.00	111.50	0.1	3,062	0.00%
2023/07/20	0.1	110.50	0	0.00	110.50	0.1	3,045	0.00%
2023/07/19	0	0.00	8	112.00	111.00	-8	3,022	-0.26%
2023/07/18	0	111.00	1	110.00	112.00	-1	2,989	-0.03%
2023/07/17	0	0.00	0.4	111.50	111.50	-0.4	2,941	-0.01%
2023/07/14	0	0.00	1	109.00	109.50	-1	2,947	-0.03%
2023/07/13	0	107.50	0	0.00	107.50	0	2,899	0.00%
2023/07/10	0	104.50	2	104.50	105.00	-2	2,867	-0.07%
2023/07/06	1	105.00	1	105.50	105.50	0	2,840	0.00%
2023/07/05	0.1	107.00	0	0.00	107.00	0.1	2,839	0.00%
2023/07/03	0	0.00	1	106.50	106.50	-1	2,868	-0.03%
2023/06/27	3	105.00	1	105.00	104.50	2	2,853	0.07%
2023/06/19	0.1	103.00	0	0.00	102.00	0.1	2,740	0.00%
2023/06/07	2	100.25	0	0.00	101.00	2	2,522	0.08%
2023/06/06	1.1	99.43	0	0.00	100.00	1.1	2,490	0.04%
2023/06/05	0.1	100.50	0	0.00	100.50	0.1	2,481	0.00%
2023/06/01	1.1	99.88	0	0.00	99.90	1.1	2,471	0.04%
2023/05/29	0.1	99.30	0	0.00	98.70	0.1	2,396	0.00%
2023/05/23	0.1	94.00	0	0.00	94.20	0.1	2,275	0.00%
2023/05/19	0	0.00	0.4	96.00	96.00	-0.4	2,250	-0.02%
2023/05/18	1	95.60	0	0.00	95.80	1	2,224	0.04%
2023/05/11	0.1	94.80	0	0.00	94.50	0.1	2,218	0.00%
2023/05/04	0.1	93.10	0	0.00	94.10	0.1	2,321	0.00%
2023/04/28	0	0.00	2	92.50	91.80	-2	2,473	-0.08%
2023/04/26	1	89.40	1	91.00	90.60	0	2,343	0.00%
2023/04/25	1	91.20	0	0.00	91.80	1	2,275	0.04%
2023/04/21	1	89.60	0	0.00	89.90	1	2,165	0.05%
2023/04/13	0.1	92.60	0	0.00	92.40	0.1	2,062	0.00%
2023/04/10	0	0.00	1	93.00	92.60	-1	2,008	-0.05%
2023/04/06	0.1	92.20	1	91.90	92.00	-0.9	1,979	-0.05%
2023/03/28	0	0.00	1	91.20	90.10	-1	2,284	-0.04%
2023/03/24	2	90.25	0	0.00	90.40	2	2,646	0.08%
2023/03/22	0.1	90.10	0	0.00	90.40	0.1	2,677	0.00%
2023/03/16	1	87.20	0	0.00	87.40	1	2,741	0.04%
2023/03/08	0	0.00	0.7	90.50	90.90	-0.7	2,818	-0.02%
2023/03/02	0.7	89.30	0	0.00	89.10	0.7	2,782	0.03%
2023/03/01	0.1	87.90	0	0.00	88.30	0.1	2,790	0.00%
2023/02/16	1	87.20	0	0.00	87.10	1	2,876	0.03%
2023/02/07	0	0.00	0	87.90	87.40	0	3,020	0.00%
2023/02/02	0	0.00	0	86.90	87.60	0	3,039	0.00%
2023/02/01	0	0.00	1	87.20	86.80	-1	3,055	-0.03%
2023/01/31	2	82.05	2	83.10	83.50	0	2,946	0.00%
2023/01/17	0	0.00	1	80.60	80.50	-1	2,931	-0.03%
2023/01/11	1	80.80	0	0.00	80.70	1	3,042	0.03%
2023/01/09	0	0.00	1	81.60	81.60	-1	3,078	-0.03%
2022/12/30	1	80.30	0	0.00	79.20	1	3,270	0.03%
2022/12/28	0	0.00	1	81.40	80.90	-1	3,303	-0.03%
2022/12/19	1	80.30	0	0.00	79.80	1	2,961	0.03%
2022/12/05	0	0.00	1	86.40	85.10	-1	2,547	-0.04%
2022/12/02	1	85.60	0	0.00	86.20	1	2,509	0.04%
2022/12/01	0	0.00	9	85.30	85.20	-9	2,518	-0.36%
2022/11/21	0	0.00	1	82.50	82.20	-1	2,501	-0.04%
2022/11/17	1	82.50	0	0.00	82.40	1	2,474	0.04%
2022/11/15	0	0.00	1	80.70	80.70	-1	2,425	-0.04%
2022/11/14	1	80.30	0	0.00	80.80	1	2,416	0.04%
2022/11/11	0	0.00	1	79.20	79.60	-1	2,387	-0.04%
2022/11/10	1	77.40	0	0.00	77.80	1	2,348	0.04%
2022/11/09	1	77.10	1	77.70	78.10	0	2,339	0.00%
2022/11/07	1	76.00	3	76.10	77.20	-2	2,299	-0.09%
2022/11/04	2	74.20	0	0.00	75.00	2	2,265	0.09%
2022/10/27	0	0.00	2	72.40	73.60	-2	2,108	-0.09%
2022/10/26	2	71.30	0	0.00	72.00	2	2,118	0.09%
2022/10/21	1	71.80	1	71.50	71.50	0	2,221	0.00%
2022/10/13	0	0.00	2	69.40	70.10	-2	2,246	-0.09%
2022/10/11	1	73.90	0	0.00	73.00	1	2,244	0.04%
2022/09/22	0	79.70	0	0.00	80.50	0	2,246	0.00%
2022/09/19	5	80.60	0	0.00	80.10	5	2,214	0.23%
2022/09/16	0	0.00	3	81.50	81.50	-3	2,229	-0.13%
2022/09/15	3.1	80.71	0	0.00	80.70	3.1	2,183	0.14%
2022/09/14	0	0.00	1	80.80	80.90	-1	2,163	-0.05%
2022/09/12	1	82.00	0	0.00	81.90	1	2,173	0.05%
2022/09/07	1.2	80.70	0	0.00	80.80	1.2	2,268	0.05%
2022/09/06	1	81.70	0	0.00	82.30	1	2,260	0.04%
2022/09/01	1	84.80	0	0.00	84.80	1	2,245	0.04%
2022/08/23	1	86.40	0	0.00	86.50	1	2,312	0.04%
2022/08/10	1	86.00	0	0.00	85.50	1	2,363	0.04%
2022/08/04	1	84.30	0	0.00	84.80	1	2,346	0.04%
2022/08/02	1	84.20	0	0.00	84.70	1	2,367	0.04%
2022/07/29	1	85.40	0	0.00	85.40	1	2,319	0.04%
2022/07/28	0.1	90.90	0	0.00	90.40	0.1	2,244	0.00%
2022/06/30	1	91.00	0	0.00	87.80	1	2,073	0.05%
2022/06/28	0	0.00	1	94.70	94.70	-1	2,030	-0.05%
2022/06/21	2	95.10	0	0.00	95.70	2	2,143	0.09%
2022/06/14	0.1	97.60	0	0.00	98.60	0.1	2,219	0.00%
2022/05/30	0.1	97.70	0	0.00	97.70	0.1	2,504	0.00%
2022/05/27	0	0.00	2	97.40	97.10	-2	2,514	-0.08%
2022/05/26	0	0.00	1	97.00	97.10	-1	2,510	-0.04%
2022/05/23	0.1	96.10	0	0.00	96.40	0.1	2,621	0.00%
2022/05/20	0	0.00	0.1	95.60	96.00	-0.1	2,681	0.00%
2022/05/09	0.1	93.20	0	0.00	93.30	0.1	2,973	0.00%
2022/05/05	0.1	94.00	0	0.00	94.40	0.1	3,188	0.00%
2022/04/28	0.1	93.90	0	0.00	93.20	0.1	3,342	0.00%
2022/04/27	2	94.55	0	0.00	95.80	2	3,311	0.06%
2022/04/26	0	0.00	1	93.70	94.50	-1	3,281	-0.03%
2022/04/25	1	91.70	1	92.80	91.80	0	3,296	0.00%
2022/04/19	0	0.00	0.1	94.00	94.10	-0.1	3,370	0.00%
2022/04/18	0.1	93.10	0	0.00	93.10	0.1	3,402	0.00%
2022/04/14	0	93.80	0	0.00	93.70	0	3,506	0.00%
2022/04/13	0	0.00	1	93.90	93.70	-1	3,582	-0.03%
2022/04/12	0.1	93.60	0	0.00	92.60	0.1	3,657	0.00%
2022/04/11	0.1	93.70	0	0.00	93.70	0.1	3,661	0.00%
2022/04/06	0	95.30	0	0.00	95.10	0	3,745	0.00%
2022/04/01	1.1	95.31	0	0.00	95.60	1.1	3,770	0.03%
2022/03/31	2	95.40	0	0.00	95.00	2	3,765	0.05%
2022/03/30	1	95.50	0	0.00	95.30	1	3,766	0.03%
2022/03/25	1	95.80	0	0.00	95.70	1	3,777	0.03%
2022/03/24	0	95.91	0	0.00	95.50	0	3,772	0.00%
2022/03/23	2.1	96.42	0	0.00	96.60	2.1	3,792	0.05%
2022/03/17	0	0.00	1	97.10	96.80	-1	3,812	-0.03%
2022/03/16	0	94.70	0	0.00	94.80	0	3,843	0.00%
2022/03/14	1	97.60	0	0.00	97.80	1	3,862	0.03%
2022/03/10	1	96.40	1	96.80	96.50	0	3,914	0.00%
2022/03/09	0	0.00	1	95.30	95.50	-1	4,130	-0.02%
2022/03/08	2	93.50	0	0.00	93.20	2	4,193	0.05%
2022/03/02	0	0.00	1	96.10	96.20	-1	5,455	-0.02%
2022/03/01	0	0.00	1	95.20	95.40	-1	5,451	-0.02%
2022/02/24	0	0.00	1	93.80	92.70	-1	5,465	-0.02%
2022/02/23	1	95.30	0	0.00	94.90	1	5,445	0.02%
2022/02/18	1	97.00	0	0.00	96.80	1	5,513	0.02%
2022/02/17	0	0.00	2	97.05	97.40	-2	5,567	-0.04%
2022/02/14	0	0.00	2	95.20	95.30	-2	5,622	-0.04%
2022/02/10	2	97.05	0	0.00	97.00	2	5,573	0.04%
2022/02/09	1	95.90	1	95.90	96.50	0	5,542	0.00%
2022/02/08	2.1	95.36	0	0.00	95.30	2.1	5,554	0.04%
2022/02/07	1	95.50	0	0.00	95.40	1	5,493	0.02%
2022/01/21	0	0.00	1	98.40	98.40	-1	5,428	-0.02%
2022/01/20	1	98.90	2	98.85	99.50	-1	5,483	-0.02%
2022/01/13	1	98.90	1	100.00	99.00	0	5,623	0.00%
2022/01/12	0	0.00	1	98.40	98.60	-1	5,611	-0.02%
2022/01/05	0	0.00	5	99.36	100.00	-5	5,532	-0.09%
2021/12/30	1	97.80	1	97.70	97.70	0	5,442	0.00%
2021/12/23	0	0.00	1	97.90	97.90	-1	5,355	-0.02%
2021/12/22	1	97.70	0	0.00	97.50	1	5,461	0.02%
2021/12/21	1	97.70	0	0.00	97.60	1	5,453	0.02%
2021/12/20	3	96.47	0	0.00	96.40	3	5,459	0.05%
2021/12/15	1	96.80	0	0.00	96.80	1	5,471	0.02%
2021/12/07	1	96.50	0	0.00	96.90	1	5,346	0.02%
2021/12/03	1.1	96.27	0	0.00	96.20	1.1	5,296	0.02%
2021/12/02	1	98.00	0	0.00	98.10	1	5,079	0.02%
2021/12/01	1.1	99.38	0	0.00	99.10	1.1	4,996	0.02%
2021/11/30	1	101.00	0	0.00	99.10	1	4,908	0.02%
2021/11/23	0.1	99.50	0	0.00	99.10	0.1	3,614	0.00%
2021/11/19	3.1	98.65	10	99.20	98.60	-6.9	3,560	-0.20%
2021/11/17	10	99.80	1	100.00	101.00	9	3,460	0.26%
2021/11/16	0.1	98.70	0	0.00	98.00	0.1	3,406	0.00%
2021/11/15	1	98.90	2	99.45	99.30	-1	3,356	-0.03%
2021/11/10	2	98.10	1	98.10	98.10	1	3,336	0.03%
2021/11/05	1	96.70	0	0.00	96.70	1	3,384	0.03%
2021/11/04	1	96.90	0	0.00	97.20	1	3,373	0.03%
2021/11/03	0.1	96.20	0	0.00	96.80	0.1	3,380	0.00%
2021/11/02	2	96.30	2	96.60	96.20	0	3,382	0.00%
2021/10/29	4	97.80	1	97.60	97.40	3	3,410	0.09%
2021/10/28	5	100.28	3	100.67	100.00	2	3,408	0.06%
2021/10/22	2	94.50	0	0.00	94.50	2	3,523	0.06%
2021/10/12	0.1	98.60	0	0.00	97.60	0.1	3,336	0.00%
2021/10/05	0	0.00	0	103.50	102.00	0	3,380	0.00%
2021/10/01	0.1	102.50	5	102.50	101.50	-5	3,436	-0.14%
2021/09/29	3	103.50	0	0.00	103.00	3	3,392	0.09%
2021/09/24	1	106.00	0	0.00	106.00	1	3,262	0.03%
2021/09/16	1	108.00	0	0.00	107.50	1	3,101	0.03%
2021/09/14	0	0.00	1	112.00	111.50	-1	3,032	-0.03%
2021/09/10	2	111.75	0	0.00	112.00	2	3,018	0.07%
2021/09/08	0	0.00	1	109.00	108.00	-1	3,014	-0.03%
2021/09/01	1	112.00	1	112.00	112.00	0	3,053	0.00%
2021/08/20	0	0.00	2	106.00	104.00	-2	3,118	-0.06%
2021/08/17	1	108.50	0	0.00	107.50	1	3,212	0.03%
2021/08/10	0	0.00	3	112.83	113.50	-3	3,147	-0.10%
2021/08/09	2	114.50	0	0.00	113.50	2	3,177	0.06%
2021/08/03	0	0.00	2	114.00	114.50	-2	3,313	-0.06%
2021/07/30	1	108.00	0	0.00	110.50	1	3,233	0.03%
2021/07/29	0.2	114.00	3	114.17	115.00	-2.8	3,129	-0.09%
2021/07/28	1	112.00	0.1	111.64	112.50	0.9	3,099	0.03%
2021/07/26	0	0.00	1	111.50	112.00	-1	3,123	-0.03%
2021/07/23	0.1	111.50	0	0.00	110.50	0.1	3,173	0.00%
2021/07/22	4	111.38	0	0.00	112.00	4	3,241	0.12%
2021/07/16	0	0.00	2	112.00	112.50	-2	3,423	-0.06%
2021/07/13	3	112.33	1	112.50	112.00	2	3,424	0.06%
2021/07/12	0	111.50	0	0.00	112.00	0	3,404	0.00%
2021/07/06	0	0.00	0.2	109.00	109.00	-0.2	3,464	0.00%
2021/07/02	1	107.50	0	0.00	107.50	1	3,552	0.03%
2021/06/29	0	0.00	2	106.50	106.50	-2	4,004	-0.05%
2021/06/25	1.1	107.95	0	0.00	106.50	1.1	4,115	0.03%
2021/06/18	0.1	108.00	0	0.00	108.00	0.1	4,148	0.00%
2021/06/17	2	105.00	0	0.00	107.00	2	4,133	0.05%
2021/06/16	0	0.00	1	107.00	106.50	-1	4,191	-0.02%
2021/06/01	1	106.50	0	0.00	107.00	1	4,270	0.02%
2021/05/31	0	0.00	1	106.00	107.00	-1	4,287	-0.02%
2021/05/26	0.1	104.00	0	0.00	105.00	0.1	4,286	0.00%
2021/05/19	0	0.00	1	100.00	101.50	-1	4,456	-0.02%
2021/05/17	0	0.00	2	95.60	96.30	-2	4,485	-0.04%
2021/05/13	0	0.00	1	93.00	97.10	-1	4,421	-0.02%
2021/05/06	1	101.50	0	0.00	102.00	1	4,478	0.02%
2021/05/04	2	104.25	1	104.50	103.50	1	4,695	0.02%
2021/04/29	0	0.00	1	113.50	111.50	-1	4,923	-0.02%
2021/04/27	1	114.50	0	0.00	114.50	1	4,977	0.02%
2021/04/26	0	0.00	1	114.50	116.00	-1	5,175	-0.02%
2021/04/22	1	112.00	0	0.00	110.50	1	5,508	0.02%
2021/04/20	0	0.00	2	111.50	111.50	-2	5,565	-0.04%
2021/04/19	1	112.00	0	0.00	112.00	1	5,673	0.02%
2021/04/14	0	0.00	5	106.00	107.50	-5	5,801	-0.09%
2021/04/13	1	111.00	1	109.00	109.50	0	5,814	0.00%
2021/04/12	0.1	111.50	0	0.00	112.00	0.1	5,816	0.00%
2021/04/08	0	0.00	0.1	112.00	112.00	-0.1	5,785	0.00%
2021/04/07	1	112.00	1	111.00	113.00	0	5,794	0.00%
2021/04/06	0	0.00	8	109.38	112.00	-8	5,665	-0.14%
2021/04/01	6	107.33	0	0.00	105.50	6	5,442	0.11%
2021/03/31	0	0.00	1	105.50	105.50	-1	5,387	-0.02%
2021/03/29	1	103.00	0	0.00	103.00	1	5,285	0.02%
2021/03/26	0	0.00	1	102.50	103.00	-1	5,317	-0.02%
2021/03/09	0	0.00	1	100.50	100.00	-1	6,230	-0.02%
2021/03/04	0	0.00	1	100.50	101.00	-1	6,948	-0.01%
2021/03/02	2	102.00	1	102.50	101.50	1	6,977	0.01%
2021/02/26	1	100.00	0	0.00	100.00	1	7,032	0.01%
2021/02/25	1	104.00	2	103.00	103.50	-1	7,030	-0.01%
2021/02/24	2	103.50	0	0.00	103.50	2	7,056	0.03%
2021/02/23	1	101.00	5	102.50	102.50	-4	7,042	-0.06%
2021/02/22	5	104.00	0	0.00	101.50	5	7,062	0.07%
2021/02/19	0	0.00	1	103.00	103.00	-1	7,002	-0.01%
2021/02/18	0	0.00	1	101.00	102.50	-1	7,014	-0.01%
2021/02/17	1	101.00	1	101.50	101.50	0	7,042	0.00%
2021/02/02	1	100.00	4	98.93	99.00	-3	7,148	-0.04%
2021/02/01	0	0.00	1	96.70	98.30	-1	7,117	-0.01%
2021/01/29	201	99.75	2	98.20	97.40	199	7,086	2.81%	大買/鉅額交易
2021/01/28	4	100.63	4	100.00	99.90	0	6,993	0.00%
2021/01/27	4	102.50	7	102.57	101.50	-3	6,936	-0.04%
2021/01/26	8	102.25	6	100.67	100.50	2	6,753	0.03%
2021/01/25	16	104.66	11	103.77	103.50	5	6,650	0.08%
2021/01/22	6	103.92	7	102.36	103.50	-1	6,481	-0.02%
2021/01/21	4	100.50	0	0.00	100.00	4	6,359	0.06%
2021/01/20	1	99.60	0	0.00	100.00	1	6,338	0.02%
2021/01/19	7	104.07	8	102.50	101.50	-1	6,252	-0.02%
2021/01/18	0	0.00	1	99.20	102.00	-1	6,134	-0.02%
2021/01/11	0	0.00	7	96.40	96.90	-7	6,225	-0.11%
2021/01/08	1	95.90	2	95.00	96.00	-1	6,170	-0.02%
2021/01/06	7	94.94	1	94.00	94.40	6	6,175	0.10%
2021/01/05	0	0.00	2	95.15	94.70	-2	6,150	-0.03%
2021/01/04	1	94.50	0	0.00	94.60	1	6,208	0.02%
2020/12/30	2.8	93.86	1	94.00	94.00	1.8	6,170	0.03%
2020/12/29	2	94.80	0	0.00	94.80	2	6,112	0.03%
2020/12/28	0	0.00	2	95.70	95.80	-2	6,089	-0.03%
2020/12/25	2	94.20	2	95.30	94.40	0	6,087	0.00%
2020/12/17	2	96.20	0	0.00	96.90	2	6,174	0.03%
2020/12/09	1	99.90	0	0.00	100.50	1	6,200	0.02%
2020/12/07	1	102.00	1	101.00	100.50	0	6,073	0.00%
2020/12/04	1	102.00	2	99.60	101.00	-1	5,965	-0.02%
2020/12/03	5	97.30	7	99.11	99.20	-2	5,747	-0.03%
2020/12/02	2	98.60	2	96.55	99.40	0	5,529	0.00%
2020/11/26	1	91.00	0	0.00	91.10	1	4,953	0.02%
2020/11/25	1	91.20	0	0.00	90.00	1	5,031	0.02%
2020/11/24	0	0.00	4	91.90	91.20	-4	4,990	-0.08%
2020/11/20	2	90.40	0	0.00	90.40	2	4,909	0.04%
2020/11/13	0	0.00	2	89.80	89.80	-2	4,991	-0.04%
2020/11/12	1	89.50	1	90.10	89.80	0	4,995	0.00%
2020/11/11	3	90.67	0	0.00	90.70	3	5,019	0.06%
2020/11/10	0	0.00	1	88.80	88.80	-1	4,966	-0.02%
2020/11/09	1	87.10	0	0.00	87.00	1	4,910	0.02%
2020/11/04	1	85.80	0	0.00	85.60	1	5,170	0.02%
2020/10/23	4	87.55	6	87.87	88.00	-2	5,426	-0.04%
2020/10/22	0	0.00	0.1	83.00	82.50	-0.1	5,286	0.00%
2020/10/21	4	83.63	1	83.30	83.00	3	5,271	0.06%
2020/10/20	4	85.58	0	0.00	85.60	4	5,233	0.08%
2020/10/16	0	0.00	1	88.10	88.00	-1	5,478	-0.02%
2020/10/15	1	88.50	0	0.00	88.00	1	5,563	0.02%
2020/10/12	0	0.00	7	89.10	89.00	-7	5,595	-0.13%
2020/10/06	1	87.30	3	87.27	87.30	-2	5,700	-0.04%
2020/10/05	1	86.20	0	0.00	86.00	1	5,738	0.02%
2020/09/28	0	0.00	2	85.30	85.30	-2	6,017	-0.03%
2020/09/25	1	83.60	1	84.20	83.80	0	6,022	0.00%
2020/09/23	2	87.50	1	87.60	86.30	1	6,115	0.02%
2020/09/22	3	88.13	1	88.50	88.10	2	6,153	0.03%
2020/09/18	5	89.46	2	89.30	89.50	3	6,305	0.05%
2020/09/17	0	0.00	2	89.70	90.20	-2	6,231	-0.03%
2020/09/16	2	90.20	6	90.03	90.20	-4	6,237	-0.06%
2020/09/15	6	88.90	2	89.45	89.70	4	6,242	0.06%
2020/09/14	1	89.80	0	0.00	89.80	1	6,247	0.02%
2020/09/10	2	88.40	0	0.00	87.90	2	6,226	0.03%
2020/09/08	0	0.00	1	88.10	88.10	-1	6,160	-0.02%
2020/09/02	2	88.85	2	87.05	87.00	0	6,144	0.00%
2020/09/01	0	0.00	1	89.40	89.00	-1	6,177	-0.02%
2020/08/28	1	88.00	1	89.40	87.50	0	6,048	0.00%
2020/08/27	2	89.25	1	89.10	88.70	1	6,065	0.02%
2020/08/21	1	85.30	1	86.70	87.00	0	6,231	0.00%
2020/08/19	1	91.60	2	89.45	89.10	-1	6,098	-0.02%
2020/08/18	2	92.55	2	92.00	92.00	0	6,036	0.00%
2020/08/17	2	93.70	5	93.28	92.70	-3	6,051	-0.05%
2020/08/14	1	91.40	1	91.50	91.30	0	6,061	0.00%
2020/08/13	3	91.60	0	0.00	91.20	3	6,044	0.05%
2020/08/12	5	92.64	3	91.97	91.80	2	6,072	0.03%
2020/08/11	1	94.00	0	0.00	93.20	1	6,089	0.02%
2020/08/07	2	97.80	2	98.30	96.70	0	6,012	0.00%
2020/08/06	11	96.98	5	96.28	96.60	6	5,967	0.10%
2020/08/05	0	0.00	1	97.30	97.10	-1	5,934	-0.02%
2020/08/04	1	97.30	0	0.00	97.00	1	5,969	0.02%
2020/07/31	4	99.03	1	98.40	98.20	3	6,090	0.05%
2020/07/29	4	103.38	3	103.50	103.50	1	6,065	0.02%
2020/07/28	0	0.00	1	103.50	103.00	-1	6,045	-0.02%
2020/07/27	3	103.17	2	103.75	103.00	1	5,973	0.02%
2020/07/24	3	104.67	1	105.00	104.50	2	5,946	0.03%
2020/07/23	1	105.50	2	106.50	107.00	-1	5,906	-0.02%
2020/07/22	5	107.20	2	106.75	106.00	3	5,851	0.05%
2020/07/21	6	111.83	5	112.00	112.50	1	5,679	0.02%
2020/07/20	1	111.50	0	0.00	111.50	1	5,749	0.02%
2020/07/15	1	112.00	4	110.75	110.50	-3	6,059	-0.05%
2020/07/13	2	113.25	0	0.00	113.50	2	6,018	0.03%
2020/07/10	2	113.25	2	112.00	112.00	0	6,059	0.00%
2020/07/09	1	113.50	1	111.50	112.00	0	6,048	0.00%
2020/07/08	1.1	110.50	1	111.00	110.50	0.1	5,995	0.00%
2020/07/07	1	114.50	1	114.00	112.00	0	5,946	0.00%
2020/07/06	1	115.50	2	115.00	116.00	-1	5,835	-0.02%
2020/07/03	2	114.25	2	115.00	115.50	0	5,843	0.00%
2020/07/02	1	110.00	8	112.94	113.50	-7	5,850	-0.12%
2020/07/01	0	0.00	1.3	108.23	109.50	-1.3	5,805	-0.02%
2020/06/30	1	103.50	10	107.00	107.00	-9	5,786	-0.16%
2020/06/29	4	103.75	6	102.00	100.50	-2	5,734	-0.03%
2020/06/24	3	103.00	3	103.17	103.00	0	5,715	0.00%
2020/06/23	2	103.25	0	0.00	104.00	2	5,765	0.03%
2020/06/19	2	102.25	2	102.50	101.50	0	5,852	0.00%
2020/06/18	2	102.75	3	103.00	103.00	-1	5,865	-0.02%
2020/06/17	2	102.25	2	101.75	102.00	0	5,900	0.00%
2020/06/16	2	102.25	0	0.00	101.50	2	6,075	0.03%
2020/06/15	1	98.50	1	99.90	98.60	0	6,236	0.00%
2020/06/12	1	99.60	1	98.40	99.20	0	6,328	0.00%
2020/06/11	1	101.50	1	102.00	99.40	0	6,411	0.00%
2020/06/10	2	103.25	150	102.82	102.50	-148	6,425	-2.30%	大賣/鉅額交易
2020/06/09	1	104.00	9	103.89	103.00	-8	6,496	-0.12%
2020/06/08	2	104.25	11	105.09	104.50	-9	6,554	-0.14%
2020/06/04	0	0.00	100	101.34	102.00	-100	6,523	-1.53%
2020/06/03	1	102.50	1	103.00	102.50	0	6,521	0.00%
2020/05/26	1	99.10	2	98.45	98.50	-1	6,354	-0.02%
2020/05/25	2	97.50	1	98.20	98.60	1	6,390	0.02%
2020/05/21	1	98.80	0	0.00	98.70	1	6,432	0.02%
2020/05/20	3	99.43	3	98.40	98.80	0	6,377	0.00%
2020/05/19	5	99.20	0	0.00	99.20	5	6,393	0.08%
2020/05/18	3	101.00	3	99.07	98.60	0	6,384	0.00%
2020/05/15	2	104.00	2	103.50	102.50	0	6,329	0.00%
2020/05/14	3	107.17	3	104.83	104.00	0	6,287	0.00%
2020/05/13	1	104.00	0	0.00	107.50	1	6,306	0.02%
2020/05/12	3	103.17	4	104.25	104.00	-1	6,333	-0.02%
2020/05/11	2	105.25	1	105.50	103.50	1	6,454	0.02%
2020/05/08	13	105.69	3	102.83	106.00	10	6,398	0.16%
2020/05/07	1	103.00	4	101.00	101.00	-3	6,303	-0.05%
2020/05/06	1	101.50	2	100.25	103.00	-1	6,247	-0.02%
2020/04/30	3	99.60	3	101.17	101.00	0	6,127	0.00%
2020/04/29	0	0.00	3	98.60	98.30	-3	6,098	-0.05%
2020/04/28	0	0.00	3	96.73	97.20	-3	6,130	-0.05%
2020/04/27	2	100.65	0	0.00	99.60	2	6,157	0.03%
2020/04/24	2	100.50	0	0.00	98.70	2	6,119	0.03%
2020/04/23	1	101.00	0	0.00	99.80	1	6,069	0.02%
2020/04/21	2	102.00	2	102.75	97.50	0	6,408	0.00%
2020/04/17	3	95.40	3	98.00	97.00	0	6,150	0.00%
2020/04/15	2	93.10	3	93.73	94.30	-1	6,185	-0.02%
2020/04/10	2	92.15	1	91.70	91.40	1	6,141	0.02%
2020/04/09	0	0.00	1	91.00	92.50	-1	6,107	-0.02%
2020/04/08	3	91.83	1	92.10	91.50	2	6,086	0.03%
2020/03/31	2	86.80	0.6	85.90	85.90	1.4	5,811	0.02%
2020/03/30	2	82.40	0	0.00	83.90	2	5,718	0.03%
2020/03/25	1	82.20	0	0.00	80.40	1	5,729	0.02%
2020/03/24	0.6	75.20	0	0.00	75.20	0.6	5,627	0.01%
2020/03/19	0	0.00	5	69.60	68.90	-5	5,514	-0.09%
2020/03/18	1	79.30	0	0.00	76.00	1	5,436	0.02%
2020/03/17	1	82.60	0	0.00	79.70	1	5,418	0.02%
2020/03/16	5	86.38	0	0.00	85.80	5	5,367	0.09%
2020/03/12	3	91.33	10	91.80	91.20	-7	5,259	-0.13%
2020/03/10	5	97.00	0	0.00	98.30	5	5,161	0.10%
2020/03/09	3	98.50	0	0.00	98.60	3	5,110	0.06%
2020/03/06	0	0.00	3	104.00	103.50	-3	5,083	-0.06%
2020/03/05	1	105.00	0	0.00	105.00	1	5,095	0.02%
2020/03/02	1	102.50	0	0.00	101.50	1	5,009	0.02%
2020/02/27	9	103.00	1	103.00	102.00	8	4,983	0.16%
2020/02/26	2	105.75	0	0.00	105.50	2	4,938	0.04%
2020/02/25	2	109.25	0	0.00	109.00	2	4,994	0.04%
2020/02/20	2	114.75	0	0.00	114.00	2	4,981	0.04%
2020/02/19	1	113.00	0	0.00	114.00	1	4,941	0.02%
2020/02/14	0	0.00	1	117.00	116.50	-1	4,896	-0.02%
2020/02/12	1	113.00	0	0.00	114.50	1	4,778	0.02%
2020/02/07	0	0.00	1	111.50	110.50	-1	4,640	-0.02%
2020/02/05	0	0.00	0.3	110.00	110.00	-0.3	4,727	-0.01%
2020/02/04	1	108.50	0	0.00	108.50	1	4,676	0.02%
2020/01/30	0.1	109.00	0	0.00	109.00	0.1	4,649	0.00%
2020/01/16	2	112.75	0	0.00	112.00	2	4,728	0.04%
2020/01/15	3	111.67	15	113.13	114.50	-12	4,861	-0.25%
2020/01/14	2	105.00	0	0.00	104.50	2	4,343	0.05%
2019/12/23	0.1	100.50	0	0.00	100.50	0.1	4,427	0.00%
2019/12/20	0.1	102.00	0	0.00	101.50	0.1	4,387	0.00%
2019/12/19	0.1	103.50	0	0.00	104.00	0.1	4,349	0.00%
2019/12/18	0.1	104.50	1	105.00	105.00	-1	4,336	-0.02%
2019/12/16	0	0.00	0.1	104.50	105.00	-0.1	4,305	0.00%
2019/12/13	0	0.00	1	100.50	100.50	-1	4,288	-0.02%
2019/12/12	0	0.00	1	99.00	99.80	-1	4,202	-0.02%
2019/12/11	0.1	97.80	0	0.00	98.10	0.1	4,137	0.00%
2019/12/10	0	0.00	4	96.80	96.50	-4	4,109	-0.10%
2019/11/27	0	0.00	3	96.27	96.90	-3	4,439	-0.07%
2019/11/26	0	0.00	1.3	96.81	96.50	-1.3	4,425	-0.03%
2019/11/25	2	96.60	0	0.00	96.70	2	4,382	0.05%
2019/11/22	5	98.80	5	97.92	97.50	0	4,401	0.00%
2019/11/19	1	96.40	0	0.00	95.70	1	4,202	0.02%
2019/11/18	2	96.80	0	0.00	96.80	2	4,191	0.05%
2019/11/08	0	0.00	2	94.80	94.30	-2	4,100	-0.05%
2019/10/28	4	96.20	0	0.00	94.50	4	4,030	0.10%
2019/10/25	2	96.35	0	0.00	95.80	2	4,048	0.05%
2019/10/23	0	0.00	3	94.30	95.50	-3	3,932	-0.08%
2019/10/17	0	0.00	0.1	87.40	87.50	-0.1	3,843	0.00%
2019/10/14	0	0.00	3	88.40	88.50	-3	3,796	-0.08%
2019/10/09	1	88.30	0	0.00	87.30	1	3,760	0.03%
2019/09/17	0	0.00	1	84.90	85.00	-1	3,189	-0.03%
2019/09/16	0	0.00	4	84.40	84.50	-4	3,189	-0.13%
2019/09/06	0	0.00	1	82.00	81.50	-1	2,953	-0.03%
2019/09/05	0	0.00	3	78.00	78.90	-3	2,800	-0.11%
2019/08/23	0	0.00	4	75.10	75.10	-4	2,646	-0.15%
2019/08/22	4	74.60	4	74.90	74.80	0	2,647	0.00%
2019/08/21	6	74.13	0	0.00	74.00	6	2,667	0.22%
2019/08/20	6	74.42	0	0.00	74.40	6	2,660	0.23%
2019/08/07	2	74.90	0	0.00	74.40	2	2,670	0.07%
2019/07/31	2	84.80	0	0.00	85.60	2	2,519	0.08%
2019/07/29	0	0.00	5	85.90	85.80	-5	2,432	-0.21%
2019/07/25	4	87.65	0	0.00	87.00	4	2,353	0.17%
2019/07/24	2	86.00	21	86.64	87.20	-19	2,289	-0.83%
2019/07/23	2	80.80	0	0.00	80.30	2	2,086	0.10%
2019/07/03	1	77.90	0	0.00	78.10	1	2,504	0.04%
2019/06/19	0	0.00	20	75.20	75.90	-20	2,827	-0.71%
2019/06/03	0	0.00	10	74.00	74.60	-10	3,039	-0.33%
2019/05/10	0	0.00	1	76.30	76.00	-1	3,530	-0.03%
2019/05/08	0	0.00	3	76.23	76.60	-3	3,534	-0.08%
2019/05/02	3	77.20	1	77.30	77.00	2	3,539	0.06%
2019/04/25	0	0.00	3	75.30	75.60	-3	3,494	-0.09%
2019/04/24	4	74.03	0	0.00	74.20	4	3,478	0.11%
2019/04/19	0	0.00	1	75.10	74.80	-1	3,381	-0.03%
2019/04/11	1	73.60	1	74.30	74.00	0	3,281	0.00%
2019/04/09	1	75.90	1	76.00	76.40	0	3,145	0.00%
2019/04/02	1	76.30	0.1	75.20	75.20	0.9	3,071	0.03%
2019/03/22	0	0.00	1	72.90	73.10	-1	2,854	-0.04%
2019/03/18	0	0.00	1	72.20	72.40	-1	2,845	-0.04%
2019/03/13	0	0.00	5	70.30	70.50	-5	2,762	-0.18%
2019/03/08	1	70.20	0	0.00	70.40	1	2,784	0.04%
2019/02/27	5	71.50	0	0.00	71.60	5	2,855	0.18%
2019/02/26	2	72.70	1	73.00	72.90	1	2,820	0.04%
2019/02/18	5	70.50	0	0.00	70.00	5	2,609	0.19%
2019/02/14	0	0.00	3	70.50	69.50	-3	2,543	-0.12%
2019/02/12	4	67.63	0	0.00	67.90	4	2,451	0.16%
2019/01/10	0	0.00	2	66.30	66.50	-2	2,596	-0.08%
2018/12/14	5	67.70	0	0.00	67.70	5	2,822	0.18%
2018/12/11	11	69.81	0	0.00	68.90	11	2,688	0.41%
2018/12/03	0	0.00	1	75.00	75.30	-1	2,623	-0.04%
2018/11/20	2	69.50	0	0.00	69.00	2	2,517	0.08%
2018/10/30	5	64.20	0	0.00	63.80	5	2,253	0.22%
2018/10/24	1	71.20	0	0.00	71.20	1	2,052	0.05%
2018/10/11	7	69.00	0	0.00	69.40	7	2,163	0.32%
2018/10/08	3	78.00	0	0.00	77.60	3	2,036	0.15%
2018/10/04	5	81.30	0	0.00	81.00	5	2,004	0.25%
2018/09/21	5	82.92	0	0.00	82.90	5	2,115	0.24%
2018/09/10	1	84.70	0	0.00	84.50	1	2,318	0.04%
2018/08/31	0	0.00	1	90.30	91.10	-1	2,326	-0.04%
2018/08/30	0	0.00	4	90.00	89.90	-4	2,282	-0.18%
2018/08/20	2	83.40	0	0.00	84.70	2	2,381	0.08%
2018/08/01	0	0.00	1	87.60	87.60	-1	2,501	-0.04%
2018/07/31	1	86.50	0	0.00	86.50	1	2,507	0.04%
2018/07/30	0	0.00	1	90.80	91.20	-1	2,471	-0.04%
2018/07/26	1	90.00	1	91.30	90.00	0	2,432	0.00%
2018/07/25	0	0.00	2	92.00	90.00	-2	2,377	-0.08%
2018/07/20	2	87.00	0	0.00	87.00	2	2,271	0.09%
2018/07/18	10	88.20	0	0.00	88.30	10	2,357	0.42%
2018/07/13	0	0.00	1	88.50	88.70	-1	2,388	-0.04%
2018/07/11	2	84.20	0	0.00	84.90	2	2,379	0.08%
2018/07/05	2	81.00	0	0.00	81.80	2	2,375	0.08%
2018/07/04	3	84.00	0	0.00	84.40	3	2,349	0.13%
2018/06/26	3	85.50	0	0.00	86.40	3	2,263	0.13%
2018/06/22	1	87.40	0	0.00	87.70	1	2,260	0.04%
2018/06/14	3	90.10	0	0.00	90.10	3	2,120	0.14%
2018/06/13	3	91.10	0	0.00	90.60	3	2,115	0.14%
2018/06/06	0	0.00	7	92.59	93.00	-7	2,230	-0.31%
2018/06/05	3	91.10	0	0.00	90.40	3	2,198	0.14%
2018/06/01	0	0.00	5	92.00	91.90	-5	2,114	-0.24%
2018/05/22	0	0.00	3	89.50	89.70	-3	2,216	-0.14%
2018/05/18	3	87.40	0	0.00	87.30	3	2,230	0.13%
2018/05/17	0	0.00	3	89.00	88.80	-3	2,247	-0.13%
2018/05/11	3	87.60	0	0.00	87.70	3	2,383	0.13%
2018/04/27	2	85.50	1	85.50	85.80	1	2,768	0.04%
2018/04/26	5	86.58	0	0.00	85.70	5	2,751	0.18%
2018/04/25	3	87.90	0	0.00	88.90	3	2,678	0.11%
2018/04/23	1	91.60	0	0.00	92.00	1	2,642	0.04%
2018/04/20	0	0.00	150	93.88	93.20	-150	2,685	-5.58%	大賣/鉅額交易
2018/04/13	0	0.00	35	94.45	94.80	-35	2,821	-1.24%
2018/04/12	0	0.00	2	95.00	95.10	-2	2,825	-0.07%
2018/04/11	0	0.00	2	95.00	95.00	-2	2,825	-0.07%
2018/04/10	2	94.10	0	0.00	94.00	2	2,798	0.07%
2018/03/14	0	0.00	8	94.54	94.30	-8	2,718	-0.29%
2018/03/02	5	88.20	0	0.00	88.20	5	2,810	0.18%
2018/02/22	0	0.00	1	90.00	89.90	-1	2,688	-0.04%
2018/02/07	1	92.50	3	92.30	92.80	-2	2,573	-0.08%
2018/02/06	2	89.30	0	0.00	91.00	2	2,556	0.08%
2018/02/01	0	0.00	3	96.40	97.00	-3	2,465	-0.12%
2018/01/31	2	93.75	6.2	95.17	94.80	-4.2	2,358	-0.18%
2018/01/30	0	0.00	3	93.30	92.20	-3	2,223	-0.13%
2018/01/09	1	90.00	0	0.00	91.90	1	2,075	0.05%
2018/01/05	5	89.10	0	0.00	89.20	5	2,054	0.24%
2018/01/03	0	0.00	6	89.10	89.10	-6	2,160	-0.28%
2018/01/02	1	87.50	0	0.00	87.80	1	2,167	0.05%