力山 (1515)-日盛券商分點個股進出

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
48.85
漲跌
▼0.60
漲幅
-1.21%
成交量
1,151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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	2	29.00	0	0.00	28.95	2	546	0.37%
2023/03/29	0	0.00	4	29.05	29.15	-4	565	-0.71%
2023/03/27	0	29.75	0	0.00	29.25	0	573	0.00%
2023/03/14	1	29.00	1	29.20	29.15	0	649	0.00%
2023/03/06	1	30.45	1	30.20	30.20	0	690	0.00%
2023/03/02	0	30.10	0	0.00	29.70	0	691	0.00%
2023/02/20	1	31.65	0	0.00	31.80	1	667	0.15%
2023/02/13	0	0.00	2	31.18	30.55	-2	662	-0.30%
2023/01/31	1	30.50	2	30.20	30.50	-1	639	-0.16%
2023/01/12	2	30.35	0	0.00	30.00	2	654	0.31%
2023/01/11	0	0.00	3	29.92	29.95	-3	639	-0.47%
2023/01/09	3	29.25	0	0.00	29.20	3	611	0.49%
2022/12/28	2	31.10	0	0.00	30.40	2	638	0.31%
2022/12/14	0	0.00	1	33.25	33.25	-1	661	-0.15%
2022/12/13	0	0.00	2	32.50	32.50	-2	662	-0.30%
2022/12/06	1	32.90	1	32.80	32.65	0	678	0.00%
2022/12/01	1	31.70	0	0.00	31.70	1	674	0.15%
2022/11/17	2	30.85	0	0.00	30.85	2	790	0.25%
2022/10/28	5	27.75	0	0.00	27.80	5	857	0.58%
2022/10/06	8	30.75	8	30.88	30.75	0	1,353	0.00%
2022/09/19	0	0.00	5	33.00	32.85	-5	1,384	-0.36%
2022/09/14	0	0.00	35	33.92	34.25	-35	1,392	-2.51%
2022/09/13	25	35.44	0	0.00	34.85	25	1,402	1.78%
2022/09/12	10	34.41	0	0.00	34.90	10	1,416	0.71%
2022/09/08	1	33.85	1	34.05	33.70	0	1,424	0.00%
2022/08/26	1	35.05	1.6	34.69	34.50	-0.6	1,448	-0.04%
2022/08/18	0	0.00	1	33.20	33.55	-1	1,359	-0.07%
2022/08/05	7	31.20	84	31.09	31.20	-77	1,354	-5.68%
2022/08/04	0	0.00	23	31.21	31.05	-23	1,353	-1.70%
2022/07/22	0	0.00	1	33.50	33.40	-1	1,267	-0.08%
2022/07/21	0	0.00	1	32.65	33.05	-1	1,267	-0.08%
2022/07/20	1	32.20	0	0.00	31.90	1	1,248	0.08%
2022/07/18	5	34.81	3	35.93	34.40	2	1,193	0.17%
2022/07/15	0	0.00	9	34.23	36.05	-9	1,142	-0.79%
2022/07/14	5	33.26	1	34.30	34.70	4	1,006	0.40%
2022/07/13	1	31.25	5	31.55	31.55	-4	890	-0.45%
2022/07/12	16	29.03	0	0.00	28.70	16	882	1.81%
2022/07/11	36	29.81	0	0.00	29.85	36	879	4.09%
2022/07/06	10	27.30	0	0.00	27.15	10	854	1.17%
2022/07/05	20	27.15	0	0.00	27.40	20	860	2.32%
2022/07/04	41	27.18	0	0.00	26.90	41	862	4.75%
2022/07/01	18	27.00	0	0.00	26.10	18	866	2.08%
2022/06/30	12	26.78	0	0.00	26.80	12	861	1.39%
2022/06/29	0	0.00	1	28.60	28.55	-1	851	-0.12%
2022/06/24	3	28.80	0	0.00	28.90	3	857	0.35%
2022/06/23	0	0.00	1	27.80	27.80	-1	850	-0.12%
2022/06/22	5	27.90	2	28.20	27.70	3	866	0.35%
2022/06/17	3	30.40	0	0.00	29.40	3	849	0.35%
2022/06/16	0	0.00	3	33.05	30.50	-3	842	-0.36%
2022/06/13	10	35.65	0	0.00	35.60	10	836	1.20%
2022/06/08	5	39.98	16	40.40	40.10	-11	818	-1.34%
2022/06/06	0	0.00	15	40.00	39.95	-15	821	-1.83%
2022/05/31	2	38.70	0	0.00	39.60	2	841	0.24%
2022/05/23	4	37.84	0	0.00	37.20	4	855	0.47%
2022/05/19	0	0.00	2	36.88	37.75	-2	882	-0.23%
2022/05/17	13	37.55	0	0.00	37.80	13	905	1.44%
2022/04/06	10	44.35	12	44.01	44.35	-2	1,577	-0.13%
2022/03/30	0	0.00	2	45.95	45.80	-2	1,578	-0.13%
2022/03/25	3	45.95	0	0.00	45.40	3	1,592	0.19%
2022/03/24	1	47.20	0	0.00	47.25	1	1,583	0.06%
2022/03/23	0	0.00	6	47.55	47.45	-6	1,588	-0.38%
2022/03/18	4	44.94	1	45.15	45.45	3	1,581	0.19%
2022/03/04	12	43.50	0	0.00	43.55	12	1,624	0.74%
2022/03/03	1	44.40	0	0.00	44.40	1	1,623	0.06%
2022/02/25	0	0.00	10	41.65	42.75	-10	1,612	-0.62%
2022/02/22	0	0.00	1	43.20	43.10	-1	1,572	-0.06%
2022/02/16	2	45.30	0	0.00	45.30	2	1,538	0.13%
2022/02/15	3	44.88	0	0.00	44.30	3	1,521	0.20%
2022/02/14	1	43.10	2	42.90	42.90	-1	1,489	-0.07%
2022/02/11	0	0.00	24	44.68	44.75	-24	1,479	-1.62%
2022/02/10	8	44.99	7	45.20	45.20	1	1,471	0.07%
2022/02/09	23	46.53	12	45.07	46.75	11	1,432	0.77%
2022/02/08	3	42.40	4	43.58	43.60	-1	1,345	-0.07%
2022/02/07	3	45.43	2	45.70	45.65	1	1,226	0.08%
2022/01/26	2.5	45.27	26	44.66	44.40	-23.5	1,186	-1.98%
2022/01/24	0	0.00	19	46.81	46.45	-19	1,090	-1.74%
2022/01/21	2	48.65	100	48.51	48.20	-98	1,034	-9.47%
2022/01/19	0	0.00	31	51.75	51.70	-31	978	-3.17%
2022/01/12	0	0.00	5	52.42	52.40	-5	946	-0.53%
2022/01/11	1	53.30	0	0.00	52.50	1	943	0.11%
2022/01/10	0	0.00	1	53.90	54.00	-1	932	-0.11%
2022/01/07	2	52.55	0	0.00	52.00	2	903	0.22%
2022/01/04	10	56.70	0	0.00	56.50	10	817	1.22%
2022/01/03	1	56.10	0	0.00	55.90	1	800	0.12%
2021/12/30	1	56.80	160	56.60	56.50	-159	792	-20.06%	大賣/鉅額交易
2021/12/28	0	0.00	8	57.00	57.50	-8	774	-1.03%
2021/12/24	0	0.00	5	57.00	56.80	-5	775	-0.65%
2021/12/23	1	56.80	2	56.70	57.10	-1	771	-0.13%
2021/12/21	3	57.60	0	0.00	57.50	3	761	0.39%
2021/12/20	1	56.60	0	0.00	56.60	1	742	0.13%
2021/12/17	1	56.90	0	0.00	56.40	1	729	0.14%
2021/12/14	1	56.50	0	0.00	56.20	1	687	0.15%
2021/12/13	1	57.80	15	56.93	57.00	-14	672	-2.08%
2021/12/10	1	59.20	0	0.00	59.00	1	626	0.16%
2021/12/07	3	58.80	20	58.62	59.00	-17	604	-2.81%
2021/12/06	0	0.00	21	60.22	60.30	-21	562	-3.73%
2021/11/29	0	0.00	1	63.40	64.00	-1	503	-0.20%
2021/11/26	1	63.80	0	0.00	64.10	1	500	0.20%
2021/11/17	1	64.90	0	0.00	64.50	1	504	0.20%
2021/11/16	1	64.40	0	0.00	64.20	1	501	0.20%
2021/11/11	1	64.90	0	0.00	64.80	1	513	0.19%
2021/11/10	0	0.00	1	66.20	65.30	-1	519	-0.19%
2021/11/08	1	63.70	0	0.00	63.90	1	519	0.19%
2021/11/03	0	0.00	2	68.00	68.20	-2	563	-0.36%
2021/11/01	1	67.00	3	67.10	68.30	-2	618	-0.32%
2021/10/28	2	66.80	0	0.00	67.10	2	668	0.30%
2021/10/21	0	0.00	3	66.37	67.40	-3	734	-0.41%
2021/10/05	1	64.80	0	0.00	65.80	1	1,119	0.09%
2021/10/04	0	0.00	1	66.30	65.40	-1	1,129	-0.09%
2021/10/01	10	68.30	0	0.00	68.30	10	1,123	0.89%
2021/09/27	0	0.00	3	70.90	70.80	-3	1,166	-0.26%
2021/09/17	4	70.00	0	0.00	70.00	4	1,268	0.32%
2021/09/14	0	0.00	2	71.40	71.00	-2	1,369	-0.15%
2021/09/10	8	71.50	11	71.85	71.50	-3	1,392	-0.22%
2021/09/07	0	0.00	2	70.30	70.30	-2	1,407	-0.14%
2021/09/06	0	0.00	1	71.00	71.00	-1	1,413	-0.07%
2021/09/02	0	0.00	2	71.00	71.00	-2	1,452	-0.14%
2021/09/01	1	71.20	5	71.26	72.00	-4	1,482	-0.27%
2021/08/31	2	71.70	7	71.51	70.80	-5	1,499	-0.33%
2021/08/26	0	0.00	1	70.20	70.50	-1	1,556	-0.06%
2021/08/25	1	71.20	7	71.47	70.70	-6	1,581	-0.38%
2021/08/24	8	70.21	0	0.00	69.30	8	1,588	0.50%
2021/08/18	0	0.00	1	71.50	71.90	-1	1,756	-0.06%
2021/08/13	0	0.00	1	73.10	72.00	-1	1,799	-0.06%
2021/08/12	0	0.00	3	72.80	73.50	-3	1,807	-0.17%
2021/08/11	0	0.00	2	73.20	73.00	-2	1,828	-0.11%
2021/08/10	1	73.10	3	73.27	73.10	-2	1,855	-0.11%
2021/08/09	5	78.30	0	0.00	77.00	5	1,857	0.27%
2021/08/06	4	78.00	0	0.00	77.70	4	1,905	0.21%
2021/08/05	3	78.20	0	0.00	78.00	3	1,943	0.15%
2021/08/04	6	79.75	5	80.52	80.80	1	2,001	0.05%
2021/07/30	1	77.60	0	0.00	77.10	1	2,398	0.04%
2021/07/29	3	78.60	0	0.00	77.90	3	2,424	0.12%
2021/07/28	9	77.61	7	78.86	77.90	2	2,486	0.08%
2021/07/27	2	78.45	2	80.05	78.30	0	2,563	0.00%
2021/07/26	3	80.30	6	80.43	79.90	-3	2,596	-0.12%
2021/07/23	7	82.03	0	0.00	81.00	7	2,630	0.27%
2021/07/22	7	83.91	1	84.30	82.20	6	2,660	0.23%
2021/07/21	4	84.58	4	84.95	84.40	0	2,646	0.00%
2021/07/20	3	83.50	0	0.00	83.60	3	2,616	0.11%
2021/07/19	3	84.70	2	84.50	84.30	1	2,597	0.04%
2021/07/16	1	83.50	8	83.53	83.50	-7	2,611	-0.27%
2021/07/15	7	81.71	8	82.53	83.00	-1	2,618	-0.04%
2021/07/14	6	82.00	1	84.10	82.00	5	2,642	0.19%
2021/07/13	8	83.34	36	83.87	83.40	-28	2,758	-1.02%
2021/07/12	18	82.61	14	83.81	82.30	4	2,754	0.15%
2021/07/09	0	0.00	6	79.03	78.50	-6	2,721	-0.22%
2021/07/02	3	78.90	3	78.27	78.90	0	3,225	0.00%
2021/07/01	1	77.70	0	0.00	77.60	1	3,285	0.03%
2021/06/30	7	78.90	8	78.95	78.90	-1	3,422	-0.03%
2021/06/29	13	79.55	7	79.94	79.20	6	3,595	0.17%
2021/06/28	11	80.85	4	80.88	80.50	7	3,608	0.19%
2021/06/25	13	82.45	24	82.59	82.20	-11	3,582	-0.31%
2021/06/23	1	78.30	8	78.40	78.60	-7	3,572	-0.20%
2021/06/22	8	77.13	0	0.00	76.60	8	3,572	0.22%
2021/06/21	1	77.30	3	77.73	77.30	-2	3,597	-0.06%
2021/06/18	3	78.70	6	77.60	78.90	-3	3,625	-0.08%
2021/06/17	0	0.00	5	77.38	77.40	-5	3,644	-0.14%
2021/06/15	6	76.70	0	0.00	77.00	6	3,802	0.16%
2021/06/07	5	78.20	0	0.00	78.20	5	4,623	0.11%
2021/06/03	1	78.50	2	78.70	78.30	-1	4,759	-0.02%
2021/06/02	0	0.00	2	79.50	79.70	-2	4,767	-0.04%
2021/06/01	0	0.00	1	78.40	78.70	-1	4,753	-0.02%
2021/05/31	0	0.00	2	77.90	77.40	-2	4,755	-0.04%
2021/05/28	5	77.48	14	77.56	78.00	-9	4,749	-0.19%
2021/05/27	3	76.50	0	0.00	77.00	3	4,796	0.06%
2021/05/26	1	73.00	0	0.00	73.00	1	4,784	0.02%
2021/05/25	21	70.36	23	70.60	70.30	-2	4,789	-0.04%
2021/05/24	6	69.00	0	0.00	69.50	6	4,793	0.13%
2021/05/20	1	67.00	0	0.00	66.60	1	4,882	0.02%
2021/05/19	3	66.33	0	0.00	67.00	3	5,007	0.06%
2021/05/18	2	65.80	0	0.00	67.20	2	5,222	0.04%
2021/05/14	1	71.20	0	0.00	70.10	1	5,210	0.02%
2021/05/11	6	78.50	106	72.68	71.50	-100	5,147	-1.94%	大賣/
2021/05/10	15	78.43	223	79.19	78.80	-208	5,120	-4.06%	大賣/鉅額交易
2021/05/07	6	77.47	53	76.71	78.30	-47	5,115	-0.92%
2021/05/06	66	83.60	0	0.00	83.60	66	4,894	1.35%
2021/05/05	46	92.80	7	94.04	92.80	39	4,875	0.80%
2021/05/04	8	88.65	11	94.05	94.20	-3	4,813	-0.06%
2021/04/29	1	93.60	0	0.00	94.00	1	4,693	0.02%
2021/04/28	1	92.00	5	93.10	93.40	-4	4,658	-0.09%
2021/04/27	1	90.00	6	91.20	90.30	-5	4,653	-0.11%
2021/04/23	0	0.00	1	88.80	88.70	-1	4,705	-0.02%
2021/04/22	3	88.73	7	88.39	88.00	-4	4,700	-0.09%
2021/04/21	3	89.00	0	0.00	89.80	3	4,659	0.06%
2021/04/20	7	88.56	0	0.00	89.00	7	4,653	0.15%
2021/04/19	34	89.99	154	89.53	89.00	-120	4,635	-2.59%	大賣/鉅額交易
2021/04/16	5	93.44	2	95.15	95.30	3	4,540	0.07%
2021/04/15	0	0.00	1	91.60	93.50	-1	4,499	-0.02%
2021/04/14	3	90.80	20	91.54	90.80	-17	4,471	-0.38%
2021/04/13	20	95.51	20.5	94.83	92.00	-0.5	4,402	-0.01%
2021/04/12	9	96.40	19	98.09	95.90	-10	4,308	-0.23%
2021/04/09	7	106.65	15	105.73	106.50	-8	4,142	-0.19%
2021/04/08	35	102.01	27	101.30	103.50	8	4,036	0.20%
2021/04/07	20	101.63	1	100.50	99.60	19	3,966	0.48%
2021/04/06	4.1	99.21	14	98.79	100.00	-9.9	3,914	-0.25%
2021/04/01	21	98.53	6	98.15	98.00	15	3,769	0.40%
2021/03/31	0	0.00	7	96.21	94.30	-7	3,590	-0.19%
2021/03/30	0	0.00	5	95.04	95.20	-5	3,562	-0.14%
2021/03/29	2.1	94.77	3	94.93	95.30	-0.9	3,595	-0.02%
2021/03/26	6	93.63	0.4	92.70	92.60	5.6	3,589	0.16%
2021/03/25	1	92.80	2	93.60	93.20	-1	3,564	-0.03%
2021/03/24	11	93.01	1	93.80	93.50	10	3,561	0.28%
2021/03/23	2	92.05	5	93.24	93.50	-3	3,565	-0.08%
2021/03/22	5	91.98	3.4	91.86	91.60	1.6	3,532	0.04%
2021/03/19	9.1	95.46	55	96.13	93.40	-45.9	3,513	-1.31%
2021/03/18	52	94.90	7	94.83	94.90	45	3,434	1.31%
2021/03/17	0	0.00	3	94.63	93.20	-3	3,405	-0.09%
2021/03/16	364	95.07	34.7	94.75	92.50	329.3	3,349	9.83%	大買/鉅額交易
2021/03/15	10	92.97	0	0.00	92.60	10	3,179	0.31%
2021/03/12	19.1	92.88	3	92.70	92.00	16.1	3,144	0.51%
2021/03/11	219	92.04	34	91.34	93.40	185	3,004	6.16%	大買/鉅額交易
2021/03/10	4	86.41	19	85.58	86.70	-15	2,639	-0.57%
2021/03/09	1	83.40	0	0.00	82.60	1	2,491	0.04%
2021/03/08	8	83.00	8	84.00	83.60	0	2,485	0.00%
2021/03/05	0.1	82.20	0	0.00	81.90	0.1	2,459	0.00%
2021/03/03	8	82.20	0	0.00	82.10	8	2,462	0.32%
2021/03/02	1.1	84.00	0	0.00	83.90	1.1	2,444	0.04%
2021/02/26	0	0.00	1	81.90	81.20	-1	2,359	-0.04%
2021/02/25	0	0.00	39	84.65	82.70	-39	2,325	-1.68%
2021/02/24	40.1	83.18	1	83.40	83.20	39.1	2,288	1.71%
2021/02/23	1.1	84.56	0	0.00	83.20	1.1	2,268	0.05%
2021/02/22	0.1	86.80	4	87.05	86.70	-4	2,208	-0.18%
2021/02/19	8	88.39	8.2	88.29	88.00	-0.2	2,162	-0.01%
2021/02/18	19	82.66	71.7	84.16	86.10	-52.7	2,051	-2.57%
2021/02/17	3.1	79.10	2	78.60	79.10	1.1	1,811	0.06%
2021/02/05	3.1	77.71	3	77.70	77.70	0.1	1,774	0.00%
2021/02/04	0.1	78.00	3	77.70	78.20	-2.9	1,752	-0.17%
2021/02/03	1.1	76.33	0	0.00	75.90	1.1	1,730	0.06%
2021/02/02	2.1	77.04	0	0.00	76.80	2.1	1,850	0.11%
2021/02/01	3.1	74.90	13.3	77.98	78.30	-10.2	1,833	-0.56%
2021/01/29	4	76.15	58	77.98	73.60	-54	1,749	-3.09%
2021/01/27	2	76.00	0	0.00	75.80	2	1,714	0.12%
2021/01/25	0	0.00	1	75.40	75.40	-1	1,731	-0.06%
2021/01/21	4	73.88	3	73.60	73.60	1	1,722	0.06%
2021/01/20	1	73.10	0	0.00	73.30	1	1,713	0.06%
2021/01/19	6.1	78.03	5	78.30	77.60	1.1	1,667	0.06%
2021/01/18	0.4	77.03	1	76.90	77.30	-0.6	1,623	-0.04%
2021/01/15	0	0.00	5	74.70	75.30	-5	1,605	-0.31%
2021/01/14	0	0.00	3	76.50	76.00	-3	1,609	-0.19%
2021/01/13	3	76.07	1	77.00	75.90	2	1,617	0.12%
2021/01/12	5	75.18	0	0.00	76.00	5	1,637	0.31%
2021/01/11	8	75.01	8	76.38	75.20	0	1,631	0.00%
2021/01/08	0.2	74.12	8	74.50	73.90	-7.8	1,625	-0.48%
2021/01/07	1	73.80	0	0.00	73.70	1	1,657	0.06%
2021/01/06	3	72.00	0	0.00	72.40	3	1,664	0.18%
2020/12/28	8	73.00	20	72.49	72.50	-12	1,759	-0.68%
2020/12/25	1	73.10	5	73.46	73.20	-4	1,764	-0.23%
2020/12/24	0.2	74.00	5	73.58	73.50	-4.8	1,783	-0.27%
2020/12/23	3	72.70	0	0.00	72.70	3	1,805	0.17%
2020/12/22	4	76.45	0	0.00	74.50	4	1,821	0.22%
2020/12/21	6	78.20	0	0.00	77.80	6	1,846	0.32%
2020/12/18	2	78.30	22	78.10	78.20	-20	1,879	-1.06%
2020/12/17	0	0.00	1	78.20	77.50	-1	1,914	-0.05%
2020/12/16	0	0.00	3	77.60	77.30	-3	1,910	-0.16%
2020/12/14	0.7	78.79	1	78.00	78.40	-0.3	2,041	-0.01%
2020/12/11	0	0.00	5	77.52	76.80	-5	2,073	-0.24%
2020/12/10	5	77.16	0	0.00	77.00	5	2,096	0.24%
2020/12/09	0	0.00	20	74.25	75.20	-20	2,129	-0.94%
2020/12/08	2	73.60	9	74.64	75.00	-7	2,182	-0.32%
2020/12/07	8	73.40	135	73.96	73.30	-127	2,380	-5.34%	大賣/鉅額交易
2020/12/04	0	0.00	130	75.85	76.00	-130	2,514	-5.17%	大賣/鉅額交易
2020/12/03	1	76.80	0	0.00	76.50	1	2,560	0.04%
2020/11/27	0.1	78.20	0	0.00	78.30	0.1	2,987	0.00%
2020/11/25	1	77.70	8	78.40	77.70	-7	3,583	-0.20%
2020/11/24	0.1	77.40	0	0.00	77.30	0.1	3,715	0.00%
2020/11/23	0.1	77.60	0	0.00	77.70	0.1	3,734	0.00%
2020/11/18	0	0.00	18	77.43	77.30	-18	4,010	-0.45%
2020/11/17	10	76.00	35	76.05	75.80	-25	4,038	-0.62%
2020/11/16	8	77.40	1	77.60	77.40	7	4,107	0.17%
2020/11/11	0	0.00	16	78.30	78.30	-16	4,291	-0.37%
2020/11/10	18	77.74	0	0.00	76.70	18	4,273	0.42%
2020/11/09	0.1	82.40	11	82.13	82.30	-10.9	4,175	-0.26%
2020/11/06	2	79.50	0	0.00	79.50	2	4,180	0.05%
2020/11/05	16	80.20	0	0.00	79.70	16	4,228	0.38%
2020/11/04	0.1	82.10	1	82.00	81.90	-0.9	4,341	-0.02%
2020/11/03	0	0.00	2	78.65	79.30	-2	4,375	-0.05%
2020/11/02	1	77.30	0	0.00	77.30	1	4,446	0.02%
2020/10/28	1.1	80.51	0	0.00	80.60	1.1	4,990	0.02%
2020/10/27	0.1	80.30	0	0.00	80.30	0.1	5,037	0.00%
2020/10/26	3.1	82.15	0	0.00	80.60	3.1	5,077	0.06%
2020/10/23	1.1	80.61	1	82.00	82.10	0.1	5,132	0.00%
2020/10/22	5	79.30	12	79.24	80.20	-7	5,201	-0.13%
2020/10/21	1	80.00	0	0.00	80.10	1	5,285	0.02%
2020/10/20	4	80.55	0	0.00	80.10	4	5,537	0.07%
2020/10/16	1	82.10	0	0.00	80.80	1	5,625	0.02%
2020/10/15	0.1	83.00	1	84.20	83.00	-0.9	5,718	-0.02%
2020/10/08	0	0.00	93	85.58	85.90	-93	5,754	-1.62%
2020/10/07	1	86.10	1	86.20	86.10	0	5,774	0.00%
2020/10/06	1	86.30	29	85.71	87.40	-28	5,817	-0.48%
2020/10/05	0	0.00	6	84.00	84.50	-6	5,843	-0.10%
2020/09/30	0	0.00	7	82.41	82.50	-7	5,840	-0.12%
2020/09/29	6	81.33	5	82.40	81.30	1	5,862	0.02%
2020/09/28	12	82.33	32	82.22	82.40	-20	5,873	-0.34%
2020/09/25	22	79.42	14	81.20	79.00	8	5,884	0.14%
2020/09/24	0	0.00	3	82.43	82.20	-3	5,847	-0.05%
2020/09/23	13	85.70	5	87.70	85.90	8	5,840	0.14%
2020/09/22	1	87.50	3	88.30	87.10	-2	5,868	-0.03%
2020/09/18	1.2	87.53	13	88.13	88.30	-11.8	5,862	-0.20%
2020/09/17	40	87.27	0	0.00	86.20	40	5,831	0.69%
2020/09/16	22	89.13	812	89.48	89.00	-790	5,752	-13.73%	大賣/鉅額交易
2020/09/15	3	92.17	12	91.82	91.50	-9	5,736	-0.16%
2020/09/14	13	89.65	1	90.90	90.70	12	5,758	0.21%
2020/09/11	12	92.21	15	91.57	91.30	-3	5,721	-0.05%
2020/09/10	71	96.12	39	98.10	92.60	32	5,703	0.56%
2020/09/09	33	96.27	53	97.37	97.00	-20	5,681	-0.35%
2020/09/08	2	95.45	1	94.30	94.20	1	5,669	0.02%
2020/09/07	0	0.00	2	94.10	94.00	-2	5,679	-0.04%
2020/09/04	3	95.97	42	96.47	96.30	-39	5,677	-0.69%
2020/09/03	108	98.54	12	100.38	99.00	96	5,592	1.72%	大買/
2020/09/02	4	99.43	7	97.09	97.20	-3	5,483	-0.05%
2020/09/01	76	102.13	28	97.20	97.30	48	5,390	0.89%
2020/08/31	136	97.94	118	99.16	100.50	18	5,159	0.35%	大買/大賣/
2020/08/28	30	92.41	6	91.22	91.50	24	4,848	0.50%
2020/08/27	6	89.10	6	90.50	89.10	0	4,882	0.00%
2020/08/26	3	89.93	0	0.00	89.70	3	4,910	0.06%
2020/08/25	20	90.33	34	90.24	90.30	-14	4,936	-0.28%
2020/08/24	11	91.84	49	89.34	91.80	-38	4,898	-0.78%
2020/08/21	7	84.80	8	85.76	86.00	-1	4,829	-0.02%
2020/08/20	2	83.25	2	83.35	83.00	0	4,863	0.00%
2020/08/19	113	89.62	15	89.52	88.00	98	4,959	1.98%	大買/
2020/08/18	7	89.44	79	88.31	87.80	-72	5,041	-1.43%
2020/08/17	51	87.69	6	87.17	88.30	45	5,078	0.89%
2020/08/14	19	86.03	4	86.60	85.40	15	5,131	0.29%
2020/08/13	11	85.96	20	85.40	85.50	-9	5,137	-0.18%
2020/08/12	8	83.70	0	0.00	84.30	8	5,126	0.16%
2020/08/11	15	87.54	3	86.20	84.70	12	5,144	0.23%
2020/08/10	2	90.35	25	89.81	86.90	-23	5,118	-0.45%
2020/08/07	3	90.03	102	89.29	91.00	-99	5,029	-1.97%	大賣/
2020/08/06	10	90.92	32	89.73	89.20	-22	5,064	-0.43%
2020/08/05	3	90.30	15	90.03	90.00	-12	5,118	-0.23%
2020/08/04	555	89.15	126	89.24	90.00	429	5,081	8.44%	大買/大賣/鉅額交易
2020/08/03	133	83.73	11	83.82	86.80	122	4,878	2.50%	大買/鉅額交易
2020/07/31	10	80.55	0	0.00	80.50	10	4,986	0.20%
2020/07/30	7	79.73	128	78.95	80.00	-121	5,023	-2.41%	大賣/鉅額交易
2020/07/29	9	79.42	58	78.69	78.70	-49	5,046	-0.97%
2020/07/28	2	81.80	16	79.95	78.60	-14	5,072	-0.28%
2020/07/27	20	84.90	23	84.56	84.10	-3	5,221	-0.06%
2020/07/24	60	85.61	149	86.01	85.70	-89	5,315	-1.67%	大賣/
2020/07/23	8	82.63	0	0.00	83.00	8	5,285	0.15%
2020/07/22	7	82.37	10	82.96	83.20	-3	5,397	-0.06%
2020/07/21	54	79.54	24	81.52	81.90	30	5,366	0.56%
2020/07/20	118	74.66	1	73.30	76.00	117	5,343	2.19%	大買/鉅額交易
2020/07/17	1	76.50	0	0.00	75.20	1	5,418	0.02%
2020/07/16	1	77.70	0	0.00	77.70	1	5,625	0.02%
2020/07/15	1	76.50	1,092	76.46	78.80	-1,091	5,822	-18.74%	大賣/鉅額交易
2020/07/14	4	78.10	3	78.10	76.10	1	5,907	0.02%
2020/07/13	1	80.90	6	80.70	80.90	-5	5,984	-0.08%
2020/07/10	6	77.45	21	78.43	77.40	-15	6,003	-0.25%
2020/07/09	5	80.80	4	82.50	80.80	1	5,988	0.02%
2020/07/08	1	80.90	2	80.75	81.10	-1	5,984	-0.02%
2020/07/07	2	79.80	10	79.92	79.80	-8	5,967	-0.13%
2020/07/06	30	81.03	1	80.00	81.50	29	5,969	0.49%
2020/07/03	1	79.00	45	79.88	78.90	-44	5,959	-0.74%
2020/07/02	0	0.00	153	79.91	79.90	-153	5,955	-2.57%	大賣/鉅額交易
2020/07/01	65	80.08	10	79.39	79.30	55	5,920	0.93%
2020/06/30	1	80.20	0	0.00	79.10	1	5,862	0.02%
2020/06/29	11	80.95	0	0.00	80.00	11	5,830	0.19%
2020/06/24	1	81.80	0	0.00	81.90	1	5,822	0.02%
2020/06/23	9	81.53	0	0.00	82.30	9	5,828	0.15%
2020/06/22	20	83.29	0	0.00	82.60	20	5,826	0.34%
2020/06/19	40	87.10	11	85.71	85.90	29	5,806	0.50%
2020/06/18	10	84.60	1	84.80	85.50	9	5,780	0.16%
2020/06/17	42	86.40	30	85.35	84.50	12	5,766	0.21%
2020/06/16	79	86.68	423	86.72	86.20	-344	5,763	-5.97%	大賣/鉅額交易
2020/06/15	45	81.57	35	83.12	84.00	10	5,562	0.18%
2020/06/12	27	78.61	61	78.72	80.70	-34	5,423	-0.63%
2020/06/11	46	78.37	51	79.65	78.30	-5	5,378	-0.09%
2020/06/10	48	80.77	13	80.40	80.70	35	5,368	0.65%
2020/06/09	1	81.80	30	81.11	80.10	-29	5,378	-0.54%
2020/06/08	319	80.73	2	80.85	80.00	317	5,365	5.91%	大買/鉅額交易
2020/06/05	4	81.08	25	81.49	81.10	-21	5,338	-0.39%
2020/06/04	8	79.65	4	80.73	80.50	4	5,307	0.08%
2020/06/03	237	81.47	40	81.57	80.50	197	5,293	3.72%	大買/鉅額交易
2020/06/02	10	79.90	8	80.14	80.50	2	5,126	0.04%
2020/06/01	21	79.45	7	79.30	79.10	14	5,126	0.27%
2020/05/29	5	78.68	29	79.57	80.40	-24	5,101	-0.47%
2020/05/28	142	79.71	5	79.70	77.60	137	5,040	2.72%	大買/鉅額交易
2020/05/27	11	78.02	44	78.12	79.00	-33	4,977	-0.66%
2020/05/26	5	78.18	3	79.33	77.20	2	4,919	0.04%
2020/05/25	18	77.06	49	76.67	77.90	-31	4,729	-0.66%
2020/05/22	35	74.16	43	74.75	74.20	-8	4,554	-0.18%
2020/05/21	71	73.67	20	74.07	74.20	51	4,462	1.14%
2020/05/20	42	71.09	6	70.83	70.80	36	4,358	0.83%
2020/05/19	6	71.50	2	70.40	70.40	4	4,342	0.09%
2020/05/18	0	0.00	26	71.00	70.90	-26	4,309	-0.60%
2020/05/15	3	68.87	0	0.00	68.50	3	4,249	0.07%
2020/05/14	11	69.78	0	0.00	69.10	11	4,212	0.26%
2020/05/13	4	71.95	4	71.98	72.10	0	4,160	0.00%
2020/05/12	21	71.65	20	70.22	69.90	1	4,062	0.02%
2020/05/11	2	74.00	1	73.30	73.00	1	3,921	0.03%
2020/05/08	56	76.51	50	76.42	74.80	6	3,852	0.16%
2020/05/07	169	76.61	104	75.87	76.00	65	3,739	1.74%	大買/大賣/
2020/05/06	21	73.56	2	73.60	73.10	19	3,472	0.55%
2020/05/05	36	73.02	76	72.07	71.60	-40	3,392	-1.18%
2020/05/04	6	70.67	36	72.07	72.10	-30	3,337	-0.90%
2020/04/30	82	74.44	85	74.12	72.20	-3	3,268	-0.09%
2020/04/29	656	71.50	134	71.90	73.00	522	3,049	17.12%	大買/大賣/鉅額交易
2020/04/28	27	68.99	34	68.21	68.50	-7	2,870	-0.24%
2020/04/27	8	65.56	39	67.21	68.20	-31	2,663	-1.16%
2020/04/24	90	62.31	20	62.11	62.00	70	2,505	2.79%
2020/04/23	45	66.40	45	65.11	63.80	0	2,445	0.00%
2020/04/22	9	64.21	20	64.20	65.20	-11	2,337	-0.47%
2020/04/21	128	65.62	71	64.23	64.10	57	2,246	2.54%	大買/
2020/04/20	109	64.81	262	63.92	66.50	-153	2,019	-7.58%	大買/大賣/鉅額交易
2020/04/17	55	60.37	97	60.90	60.50	-42	1,803	-2.33%
2020/04/16	31	55.15	19	56.11	56.70	12	1,665	0.72%
2020/04/15	277	51.87	3	52.63	51.60	274	1,562	17.53%	大買/鉅額交易
2020/04/14	32	47.76	18	46.87	50.00	14	1,482	0.94%
2020/04/13	10	46.08	0	0.00	45.50	10	1,435	0.70%
2020/04/09	2	45.45	556	45.00	44.95	-554	1,398	-39.61%	大賣/鉅額交易
2020/04/08	13	44.39	3	44.23	45.30	10	1,361	0.73%
2020/04/07	0	0.00	4	42.85	43.10	-4	1,334	-0.30%
2020/04/01	1	41.60	1	41.80	42.10	0	1,277	0.00%
2020/03/31	2	42.53	102	42.71	42.05	-100	1,269	-7.87%	大賣/
2020/03/30	1	42.50	0	0.00	42.50	1	1,255	0.08%
2020/03/27	1	42.55	5	42.77	41.40	-4	1,248	-0.32%
2020/03/26	4	42.43	2	41.50	41.80	2	1,237	0.16%
2020/03/25	3	41.95	0	0.00	41.15	3	1,213	0.25%
2020/03/24	0	0.00	1	38.85	39.15	-1	1,178	-0.08%
2020/03/23	5	36.00	56	36.02	36.00	-51	1,139	-4.47%
2020/03/20	504	40.64	2	40.40	40.00	502	1,120	44.79%	大買/鉅額交易
2020/03/18	0	0.00	1	45.05	44.90	-1	1,088	-0.09%
2020/03/16	0	0.00	285	45.89	45.60	-285	1,065	-26.76%	大賣/鉅額交易
2020/03/13	1	44.90	436	44.91	44.90	-435	1,034	-42.04%	大賣/鉅額交易
2020/03/11	0	0.00	2	56.40	54.30	-2	973	-0.21%
2020/03/10	2	54.90	0	0.00	56.10	2	967	0.21%
2020/03/09	1	55.70	26	55.84	55.20	-25	954	-2.62%
2020/03/06	1	60.10	0	0.00	59.30	1	936	0.11%
2020/03/05	4	60.50	3	60.70	61.00	1	972	0.10%
2020/03/04	8	56.13	10	57.15	57.50	-2	928	-0.22%
2020/03/02	0	0.00	27	54.29	53.80	-27	889	-3.04%
2020/02/26	0	0.00	25	59.90	59.80	-25	938	-2.66%
2020/02/24	1	60.50	0	0.00	60.80	1	943	0.11%
2020/02/21	1	62.00	25	61.82	62.00	-24	940	-2.55%
2020/02/20	0	0.00	4	63.00	61.80	-4	943	-0.42%
2020/02/19	0	0.00	25	61.42	61.30	-25	946	-2.64%
2020/02/17	2	61.00	2	60.70	60.90	0	966	0.00%
2020/02/14	6	61.50	4	61.40	61.40	2	984	0.20%
2020/02/13	2	61.95	25	61.86	61.80	-23	1,009	-2.28%
2020/02/12	0	0.00	27	61.67	61.90	-27	1,061	-2.54%
2020/02/11	2	61.70	0	0.00	60.80	2	1,158	0.17%
2020/02/10	2	61.00	0	0.00	61.00	2	1,190	0.17%
2020/02/07	0	0.00	12	61.77	61.80	-12	1,212	-0.99%
2020/02/06	0	0.00	25	63.43	63.60	-25	1,221	-2.05%
2020/02/04	0	0.00	1	61.50	63.00	-1	1,220	-0.08%
2020/02/03	0	0.00	22	60.74	59.60	-22	1,210	-1.82%
2020/01/31	0	0.00	25	66.33	65.00	-25	1,200	-2.08%
2020/01/30	350	68.02	4	68.20	65.70	346	1,207	28.65%	大買/鉅額交易
2020/01/20	0	0.00	6	71.13	71.80	-6	1,185	-0.51%
2020/01/17	110	71.39	0	0.00	71.10	110	1,184	9.28%	大買/鉅額交易
2020/01/15	4	71.95	2	72.20	72.00	2	1,184	0.17%
2020/01/14	65	71.99	0	0.00	71.80	65	1,186	5.48%
2020/01/13	215	72.23	0	0.00	72.00	215	1,186	18.13%	大買/鉅額交易
2020/01/10	4	72.60	3	72.17	72.50	1	1,189	0.08%
2020/01/09	13	72.47	10	71.57	72.20	3	1,174	0.26%
2020/01/08	3	69.40	1	69.10	69.00	2	1,175	0.17%
2020/01/07	0	0.00	5	70.40	69.90	-5	1,188	-0.42%
2020/01/06	0	0.00	3	70.80	70.40	-3	1,199	-0.25%
2020/01/03	2	72.00	0	0.00	71.70	2	1,218	0.16%
2020/01/02	0	0.00	1	72.10	72.00	-1	1,236	-0.08%
2019/12/31	30	71.40	0	0.00	71.40	30	1,242	2.42%
2019/12/30	0	0.00	7	71.36	71.10	-7	1,257	-0.56%
2019/12/27	1	71.20	0	0.00	71.30	1	1,276	0.08%
2019/12/24	1	70.10	0	0.00	70.10	1	1,462	0.07%
2019/12/23	0	0.00	5	71.10	70.20	-5	1,565	-0.32%
2019/12/18	5	73.00	0	0.00	73.00	5	1,581	0.32%
2019/12/17	0	0.00	10	73.30	73.10	-10	1,637	-0.61%
2019/12/16	1	73.90	0	0.00	73.90	1	1,645	0.06%
2019/12/12	1	74.10	0	0.00	73.90	1	1,630	0.06%
2019/12/10	8	74.60	9	73.89	76.00	-1	1,625	-0.06%
2019/12/05	2	75.45	0	0.00	75.40	2	1,651	0.12%
2019/12/03	1	75.10	0	0.00	75.00	1	1,710	0.06%
2019/12/02	1	74.80	11	75.51	74.90	-10	1,710	-0.58%
2019/11/26	11	82.09	1	82.70	81.60	10	1,731	0.58%
2019/11/25	2	81.95	1	81.50	82.60	1	1,723	0.06%
2019/11/19	3	80.70	3	80.20	80.70	0	1,771	0.00%
2019/11/18	3	79.90	8	79.88	79.90	-5	1,782	-0.28%
2019/11/15	6	79.32	0	0.00	79.10	6	1,801	0.33%
2019/11/14	4	80.48	0	0.00	79.80	4	1,826	0.22%
2019/11/13	0	0.00	4	80.45	81.00	-4	1,866	-0.21%
2019/11/11	13	79.68	10	81.76	79.50	3	2,082	0.14%
2019/11/08	12	83.64	10	83.29	83.70	2	2,154	0.09%
2019/11/05	4	81.40	5	82.40	81.50	-1	2,114	-0.05%
2019/11/04	8	82.20	0	0.00	81.50	8	2,107	0.38%
2019/11/01	10	82.50	5	82.30	82.20	5	2,097	0.24%
2019/10/31	10	82.89	1	83.60	82.80	9	2,114	0.43%
2019/10/30	8	83.69	14	84.02	83.40	-6	2,145	-0.28%
2019/10/29	8	82.53	4	83.00	82.90	4	2,134	0.19%
2019/10/23	1	84.30	1	84.60	83.70	0	2,170	0.00%
2019/10/21	0	0.00	13	84.69	84.50	-13	2,188	-0.59%
2019/10/18	0	0.00	2	86.75	85.20	-2	2,214	-0.09%
2019/10/17	2	86.80	10	86.40	86.80	-8	2,226	-0.36%
2019/10/08	20	85.80	41	85.81	85.50	-21	2,385	-0.88%
2019/10/04	1	86.20	1	86.50	86.50	0	2,441	0.00%
2019/10/02	6	86.88	6	88.50	87.10	0	2,467	0.00%
2019/10/01	7	87.64	2	88.00	88.00	5	2,448	0.20%
2019/09/27	58	91.65	20	91.94	89.00	38	2,440	1.56%
2019/09/26	25	96.63	36	96.25	97.50	-11	2,362	-0.47%
2019/09/25	2	94.50	7	92.84	94.50	-5	2,265	-0.22%
2019/09/19	6	91.42	75	91.66	91.50	-69	2,484	-2.78%
2019/09/18	10	93.30	0	0.00	93.40	10	2,472	0.40%
2019/09/17	0	0.00	6	92.22	92.20	-6	2,465	-0.24%
2019/09/16	6	91.40	0	0.00	91.50	6	2,480	0.24%
2019/09/12	0	0.00	11	92.08	91.30	-11	2,502	-0.44%
2019/09/11	9	91.23	9	92.16	91.80	0	2,522	0.00%
2019/09/10	11	91.84	14	94.21	91.70	-3	2,516	-0.12%
2019/09/09	9	92.07	0	0.00	92.90	9	2,493	0.36%
2019/09/06	16	91.51	1	91.20	92.60	15	2,482	0.60%
2019/09/05	72	89.42	0	0.00	89.10	72	2,458	2.93%
2019/09/04	2	88.65	1	89.00	88.60	1	2,496	0.04%
2019/09/03	1	88.50	1	89.00	88.50	0	2,583	0.00%
2019/08/30	0	0.00	4	89.45	88.20	-4	2,621	-0.15%
2019/08/29	0	0.00	144	90.05	90.10	-144	2,612	-5.51%	大賣/鉅額交易
2019/08/28	3	89.87	131	91.05	89.80	-128	2,602	-4.92%	大賣/鉅額交易
2019/08/27	26	93.44	6	93.67	93.00	20	2,603	0.77%
2019/08/26	57	94.82	2	94.85	95.00	55	2,589	2.12%
2019/08/23	0	0.00	56	93.34	93.20	-56	2,570	-2.18%
2019/08/22	2	96.10	2	95.60	94.70	0	2,594	0.00%
2019/08/21	3	93.80	0	0.00	94.60	3	2,628	0.11%
2019/08/20	20	94.54	0	0.00	94.10	20	2,699	0.74%
2019/08/19	9	96.23	10	96.07	95.70	-1	2,786	-0.04%
2019/08/16	48	98.49	2	97.85	97.70	46	2,833	1.62%
2019/08/15	17	101.51	173	101.72	100.50	-156	2,858	-5.46%	大賣/鉅額交易
2019/08/14	81	103.70	112.1	103.83	102.50	-31.1	2,815	-1.10%	大賣/
2019/08/13	3	96.90	11	97.43	98.10	-8	2,699	-0.30%
2019/08/12	15	91.57	4	90.80	91.00	11	2,654	0.41%
2019/08/08	0	0.00	1	90.00	90.50	-1	2,592	-0.04%
2019/08/06	1	88.60	0	0.00	89.00	1	2,634	0.04%
2019/08/05	0	0.00	1	89.90	89.00	-1	2,681	-0.04%
2019/08/01	42	91.33	0	0.00	92.00	42	2,797	1.50%
2019/07/31	3	87.40	0	0.00	88.90	3	2,770	0.11%
2019/07/30	15	87.67	53	87.49	87.00	-38	2,776	-1.37%
2019/07/26	1	88.90	1	89.90	88.90	0	2,806	0.00%
2019/07/22	0	0.00	2	89.55	88.90	-2	2,957	-0.07%
2019/07/18	8	92.49	16	91.28	91.60	-8	2,947	-0.27%
2019/07/17	0	0.00	17	89.91	90.00	-17	2,872	-0.59%
2019/07/16	5	88.46	4	89.20	88.10	1	2,832	0.04%
2019/07/15	3	88.40	72	88.38	88.40	-69	2,792	-2.47%
2019/07/12	2	87.80	3	87.53	87.80	-1	2,809	-0.04%
2019/07/11	6	87.38	5	87.70	87.20	1	2,789	0.04%
2019/07/10	31	87.04	6	87.87	87.70	25	2,795	0.89%
2019/07/09	12	89.12	21	87.74	89.40	-9	2,771	-0.32%
2019/07/08	4	86.05	4	85.75	86.00	0	2,776	0.00%
2019/07/05	13	85.85	5	86.30	85.60	8	2,856	0.28%
2019/07/04	1	86.70	1	87.40	86.30	0	2,947	0.00%
2019/07/03	1	85.80	0	0.00	86.40	1	2,939	0.03%
2019/06/28	54	87.82	49	86.92	84.60	5	2,991	0.17%
2019/06/27	43	85.45	3	84.13	85.60	40	2,969	1.35%
2019/06/26	0	0.00	1	85.20	86.10	-1	3,022	-0.03%
2019/06/24	0	0.00	1	83.80	83.20	-1	3,062	-0.03%
2019/06/17	7	82.83	4	82.80	82.70	3	3,112	0.10%
2019/06/14	5	82.80	5	83.60	82.80	0	3,130	0.00%
2019/06/13	0	0.00	1	82.80	82.50	-1	3,156	-0.03%
2019/06/12	17	85.04	13	85.34	84.20	4	3,287	0.12%
2019/06/11	111	85.15	12	84.67	86.00	99	3,430	2.89%	大買/
2019/06/10	11	83.17	6	81.22	83.40	5	3,396	0.15%
2019/06/05	2	80.15	1	79.60	80.70	1	3,460	0.03%
2019/06/04	0	0.00	6	78.97	78.50	-6	3,605	-0.17%
2019/06/03	9	79.17	10	81.59	79.00	-1	3,665	-0.03%
2019/05/31	5	81.50	4	81.30	80.80	1	3,738	0.03%
2019/05/29	1	82.60	16	82.56	81.90	-15	3,972	-0.38%
2019/05/28	1	83.20	1	83.00	81.30	0	3,983	0.00%
2019/05/27	6	84.60	15	84.52	83.80	-9	4,070	-0.22%
2019/05/24	9	81.56	15	82.93	83.00	-6	4,160	-0.14%
2019/05/23	0	0.00	2	80.65	81.70	-2	4,084	-0.05%
2019/05/22	3	78.87	5	79.88	78.10	-2	4,059	-0.05%
2019/05/21	2	77.30	2	76.20	77.60	0	4,033	0.00%
2019/05/20	10	78.03	3	77.67	77.60	7	4,070	0.17%
2019/05/17	15	76.61	15	77.67	78.00	0	4,072	0.00%
2019/05/16	1	73.20	0	0.00	74.70	1	4,061	0.02%
2019/05/15	0	0.00	2	73.00	73.00	-2	4,120	-0.05%
2019/05/14	2	71.10	0	0.00	73.40	2	4,251	0.05%
2019/05/10	4	79.50	3	76.57	76.60	1	4,416	0.02%
2019/05/06	0	0.00	1	75.00	75.40	-1	4,848	-0.02%
2019/05/03	2	72.85	25	74.05	74.90	-23	5,098	-0.45%
2019/05/02	6	73.23	2	72.90	72.80	4	5,156	0.08%
2019/04/30	76	71.69	56	71.73	71.60	20	5,309	0.38%
2019/04/26	1	80.30	0	0.00	80.50	1	5,312	0.02%
2019/04/25	1	80.60	0	0.00	80.20	1	5,325	0.02%
2019/04/24	0	0.00	1	78.50	78.80	-1	5,328	-0.02%
2019/04/22	2	79.70	0	0.00	79.60	2	5,377	0.04%
2019/04/19	1	78.50	201	78.56	79.50	-200	5,544	-3.61%	大賣/鉅額交易
2019/04/18	0	0.00	2	79.50	78.30	-2	5,584	-0.04%
2019/04/17	11	80.23	0	0.00	80.10	11	5,633	0.20%
2019/04/16	10	80.50	0	0.00	80.40	10	5,702	0.18%
2019/04/15	2	82.50	6	82.00	82.00	-4	5,755	-0.07%
2019/04/12	25	78.59	3	78.33	80.20	22	5,814	0.38%
2019/04/11	0	0.00	1	80.90	79.10	-1	5,911	-0.02%
2019/04/10	22	81.24	10	82.80	83.60	12	5,868	0.20%
2019/04/08	1	79.50	1	78.80	79.50	0	6,005	0.00%
2019/04/01	12	80.08	23	81.50	78.90	-11	6,058	-0.18%
2019/03/29	0	0.00	12	84.79	83.10	-12	5,958	-0.20%
2019/03/28	5	85.12	22.1	85.14	86.00	-17.1	6,004	-0.28%
2019/03/27	1	84.10	1	84.10	84.00	0	6,089	0.00%
2019/03/26	2	86.30	11	86.52	85.70	-9	6,264	-0.14%
2019/03/25	0	0.00	64	85.66	86.00	-64	6,325	-1.01%
2019/03/22	6	88.23	0	0.00	88.00	6	6,398	0.09%
2019/03/21	0	0.00	2	88.85	88.50	-2	6,520	-0.03%
2019/03/20	0	0.00	85	91.08	91.00	-85	6,728	-1.26%
2019/03/19	3	90.93	12	90.92	90.80	-9	7,131	-0.13%
2019/03/18	1	90.30	1	91.20	89.80	0	7,301	0.00%
2019/03/15	12	91.83	2	90.30	88.60	10	7,432	0.13%
2019/03/14	44	91.08	67	90.70	90.90	-23	7,547	-0.30%
2019/03/12	1	84.50	20	84.00	85.60	-19	7,806	-0.24%
2019/03/11	25	83.94	24	83.88	83.90	1	7,974	0.01%
2019/03/08	17	85.82	4	86.25	84.90	13	8,033	0.16%
2019/03/07	49	92.88	7	91.83	90.50	42	7,909	0.53%
2019/03/06	10	91.53	146	91.84	93.10	-136	7,917	-1.72%	大賣/鉅額交易
2019/03/05	6	90.82	129	91.07	90.00	-123	7,829	-1.57%	大賣/鉅額交易
2019/03/04	23	90.45	5	90.74	91.50	18	7,753	0.23%
2019/02/27	1	86.20	2	87.50	87.80	-1	7,614	-0.01%
2019/02/26	1	87.40	18	88.04	86.90	-17	7,599	-0.22%
2019/02/25	121	88.48	4	86.52	88.30	117	7,497	1.56%	大買/鉅額交易
2019/02/22	2	84.90	8	84.04	85.10	-6	7,401	-0.08%
2019/02/21	1	83.70	0	0.00	83.80	1	7,504	0.01%
2019/02/20	1	83.20	1	82.60	84.30	0	7,546	0.00%
2019/02/19	10	83.40	29	83.61	82.80	-19	7,795	-0.24%
2019/02/18	4.1	84.14	3	84.70	82.80	1.1	7,779	0.01%
2019/02/15	39	85.35	3	85.77	85.90	36	7,761	0.46%
2019/02/14	4	86.73	145	86.08	85.60	-141	7,741	-1.82%	大賣/鉅額交易
2019/02/13	89	89.37	38	87.69	85.60	51	7,681	0.66%
2019/02/12	16	87.64	79	88.98	91.60	-63	7,582	-0.83%
2019/02/11	74	90.07	10	89.04	88.90	64	7,517	0.85%
2019/01/30	92	88.48	21	88.65	89.10	71	7,427	0.96%
2019/01/29	10	85.90	24	84.90	86.00	-14	7,390	-0.19%
2019/01/28	28	84.69	107	84.61	84.00	-79	7,335	-1.08%	大賣/
2019/01/25	25	84.92	14	85.26	85.20	11	7,308	0.15%
2019/01/24	50	81.61	43	82.80	82.70	7	7,151	0.10%
2019/01/23	300	76.39	53	76.43	77.50	247	6,938	3.56%	大買/鉅額交易
2019/01/22	147	76.12	57	76.13	76.50	90	6,905	1.30%	大買/
2019/01/21	69	73.32	33	73.41	74.00	36	6,766	0.53%
2019/01/18	42	70.79	25	70.66	71.20	17	6,724	0.25%
2019/01/17	1	69.30	0	0.00	69.60	1	6,734	0.01%
2019/01/16	5	70.64	0	0.00	69.80	5	6,762	0.07%
2019/01/15	2	69.25	4	69.95	70.20	-2	6,759	-0.03%
2019/01/14	1	69.40	33	69.38	69.10	-32	6,819	-0.47%
2019/01/11	37	68.98	16	68.89	68.50	21	6,887	0.30%
2019/01/10	2	73.50	0	0.00	72.10	2	6,751	0.03%
2019/01/09	5	73.94	5	74.04	73.20	0	6,765	0.00%
2019/01/08	19	73.54	13	73.80	73.80	6	6,799	0.09%
2019/01/07	14	71.71	15	73.13	73.60	-1	6,832	-0.01%
2019/01/04	15	72.01	11	71.58	71.30	4	6,861	0.06%
2019/01/03	3	73.70	25	72.55	73.90	-22	6,852	-0.32%
2019/01/02	18	71.56	72	71.10	71.20	-54	6,753	-0.80%
2018/12/28	303	71.12	94	70.33	71.50	209	6,786	3.08%	大買/鉅額交易
2018/12/27	295	69.00	3	68.83	69.50	292	6,767	4.31%	大買/鉅額交易
2018/12/26	9	69.87	1	67.10	67.10	8	6,750	0.12%
2018/12/25	0	0.00	10	66.38	68.90	-10	6,888	-0.15%
2018/12/24	9	68.73	4	68.20	68.10	5	7,064	0.07%
2018/12/22	18	70.64	6	70.18	70.00	12	7,171	0.17%
2018/12/21	36	69.33	32	71.16	72.00	4	7,392	0.05%
2018/12/20	4	68.40	9	68.73	69.00	-5	7,565	-0.07%
2018/12/19	26	70.38	15	71.88	68.30	11	7,539	0.15%
2018/12/18	9	76.00	6	74.97	74.60	3	7,394	0.04%
2018/12/17	5	74.56	2	73.30	75.00	3	7,391	0.04%
2018/12/14	10	75.16	10	75.04	74.90	0	7,314	0.00%
2018/12/13	33	75.64	83	74.78	77.00	-50	7,241	-0.69%
2018/12/12	67	74.23	66	76.03	74.00	1	7,067	0.01%
2018/12/11	136	70.30	125	69.89	72.90	11	6,712	0.16%	大買/大賣/
2018/12/10	112	68.90	8	68.88	69.70	104	6,583	1.58%	大買/鉅額交易
2018/12/07	70	67.59	17	66.76	69.00	53	6,438	0.82%
2018/12/06	43	63.18	16	64.00	65.00	27	6,190	0.44%
2018/12/05	8	63.91	23	63.11	64.30	-15	6,011	-0.25%
2018/12/04	5	60.88	5	61.70	62.00	0	5,777	0.00%
2018/12/03	22	58.47	22	58.64	58.00	0	5,584	0.00%
2018/11/30	26	57.35	58	57.31	57.80	-32	5,511	-0.58%
2018/11/29	5	57.50	1	57.50	56.60	4	5,621	0.07%
2018/11/28	25	56.29	12	56.40	55.90	13	5,625	0.23%
2018/11/27	3	55.77	3	56.20	56.60	0	5,600	0.00%
2018/11/26	0	0.00	1	55.10	55.20	-1	5,572	-0.02%
2018/11/23	3	54.87	1	55.00	54.50	2	5,553	0.04%
2018/11/22	12	56.43	4	56.65	55.70	8	5,527	0.14%
2018/11/21	6	57.62	0	0.00	57.00	6	5,503	0.11%
2018/11/20	14	57.99	12	58.03	57.90	2	5,439	0.04%
2018/11/19	7	55.53	11	54.85	56.90	-4	5,338	-0.07%
2018/11/16	234	56.63	36	57.45	54.50	198	5,253	3.77%	大買/鉅額交易
2018/11/15	32	54.24	1	53.90	54.20	31	4,965	0.62%
2018/11/14	9	54.86	8	55.46	54.80	1	4,923	0.02%
2018/11/13	20	53.85	26	54.92	55.60	-6	4,902	-0.12%
2018/11/12	0	0.00	3	54.83	54.30	-3	4,901	-0.06%
2018/11/09	23	54.54	34	55.80	54.60	-11	4,895	-0.22%
2018/11/08	6	54.93	13	54.52	55.00	-7	4,886	-0.14%
2018/11/07	37	52.02	82	52.40	53.60	-45	4,861	-0.93%
2018/11/06	216	54.81	2	56.50	51.90	214	4,891	4.38%	大買/鉅額交易
2018/11/05	110	54.37	3	54.00	54.80	107	4,855	2.20%	大買/鉅額交易
2018/11/02	4	54.10	3	54.47	53.70	1	4,915	0.02%
2018/11/01	10	52.74	11	52.82	52.80	-1	4,858	-0.02%
2018/10/31	1	52.30	25	52.32	52.30	-24	4,843	-0.50%
2018/10/30	4	50.43	13	50.34	50.50	-9	4,822	-0.19%
2018/10/29	0	0.00	21	46.85	49.00	-21	4,804	-0.44%
2018/10/26	5	49.18	3	49.50	48.75	2	4,780	0.04%
2018/10/25	1	50.50	194	50.43	50.50	-193	4,777	-4.04%	大賣/鉅額交易
2018/10/24	2	52.60	157	52.94	52.50	-155	4,812	-3.22%	大賣/鉅額交易
2018/10/23	6	53.35	6	53.25	53.60	0	4,888	0.00%
2018/10/22	1	55.20	3	54.57	53.90	-2	5,075	-0.04%
2018/10/19	34	53.36	96	53.17	54.30	-62	5,027	-1.23%
2018/10/17	5	52.36	0	0.00	51.60	5	5,044	0.10%
2018/10/16	39	52.19	35	52.27	52.00	4	5,100	0.08%
2018/10/15	15	52.13	19	50.56	52.30	-4	5,019	-0.08%
2018/10/12	1	47.45	2	48.00	50.30	-1	4,964	-0.02%
2018/10/11	24	45.62	24	45.36	45.85	0	4,975	0.00%
2018/10/09	26	47.08	87	47.66	49.15	-61	5,136	-1.19%
2018/10/08	61	46.98	24	47.31	46.75	37	5,247	0.71%
2018/10/05	49	48.99	37	49.74	48.20	12	5,226	0.23%
2018/10/04	30	48.98	14	49.21	49.10	16	5,070	0.32%
2018/10/03	19	50.08	15	50.87	49.80	4	5,002	0.08%
2018/10/02	39	52.68	33	55.81	52.20	6	4,807	0.12%
2018/10/01	136	57.59	25	56.75	58.00	111	4,553	2.44%	大買/鉅額交易
2018/09/28	105	58.05	105	58.18	57.60	0	4,405	0.00%	大買/大賣/
2018/09/27	191	56.24	116	57.14	57.60	75	4,125	1.82%	大買/大賣/
2018/09/26	13	53.32	7	54.26	53.10	6	3,820	0.16%
2018/09/25	45	53.47	2	52.95	53.60	43	3,736	1.15%
2018/09/21	6	53.00	6	52.70	53.00	0	3,669	0.00%
2018/09/20	5	51.00	0	0.00	51.00	5	3,591	0.14%
2018/09/19	197	52.28	1	52.00	51.00	196	3,573	5.49%	大買/鉅額交易
2018/09/18	12	51.38	0	0.00	50.90	12	3,507	0.34%
2018/09/17	6	50.68	7	48.19	50.80	-1	3,462	-0.03%
2018/09/14	1	47.90	8	46.49	47.20	-7	3,397	-0.21%
2018/09/13	6	44.27	0	0.00	43.80	6	3,332	0.18%
2018/09/11	0	0.00	43	42.84	43.55	-43	3,285	-1.31%
2018/09/07	0	0.00	21	48.82	48.85	-21	3,192	-0.66%
2018/09/06	30	52.33	6	53.40	51.00	24	3,160	0.76%
2018/09/05	11	52.80	35	53.11	53.10	-24	3,102	-0.77%
2018/09/04	1	52.60	6	50.47	52.80	-5	2,951	-0.17%
2018/08/29	3	48.35	3	47.60	48.35	0	2,863	0.00%
2018/08/28	3	47.80	3	46.90	47.80	0	2,875	0.00%
2018/08/27	20	46.12	0	0.00	47.30	20	2,870	0.70%
2018/08/24	202	45.81	0	0.00	45.60	202	2,883	7.01%	大買/鉅額交易
2018/08/22	5	49.00	7	49.37	49.00	-2	2,879	-0.07%
2018/08/20	4	48.60	1	49.00	48.60	3	2,859	0.10%
2018/08/17	12	50.63	8	50.40	50.20	4	2,854	0.14%
2018/08/16	1	50.40	6	48.83	50.00	-5	2,813	-0.18%
2018/08/15	9	49.80	20	50.42	49.80	-11	2,795	-0.39%
2018/08/14	10	51.80	65	51.49	51.10	-55	2,802	-1.96%
2018/08/13	60	51.36	101	52.08	51.00	-41	2,785	-1.47%	大賣/
2018/08/10	102	54.52	22	54.57	54.30	80	2,749	2.91%	大買/
2018/08/09	33	55.39	1	55.80	55.80	32	2,661	1.20%
2018/08/07	1	52.40	2	52.70	52.90	-1	2,566	-0.04%
2018/08/06	11	53.56	21	54.08	53.50	-10	2,553	-0.39%
2018/08/03	22	55.36	11	55.20	55.10	11	2,541	0.43%
2018/08/02	10	54.00	11	55.50	54.20	-1	2,515	-0.04%
2018/08/01	10	55.30	34	56.31	55.30	-24	2,531	-0.95%
2018/07/31	31	56.53	10	55.80	57.30	21	2,472	0.85%
2018/07/30	14	55.69	13	54.69	56.70	1	2,388	0.04%
2018/07/27	71	55.29	20	54.82	54.50	51	2,274	2.24%
2018/07/26	7	52.10	23	51.54	52.10	-16	2,063	-0.78%
2018/07/25	208	51.75	0	0.00	51.80	208	2,026	10.26%	大買/鉅額交易
2018/07/24	315	51.43	22	50.98	51.00	293	1,968	14.88%	大買/鉅額交易
2018/07/23	16	49.65	13	49.93	51.30	3	1,865	0.16%
2018/07/20	7	49.16	5	49.80	49.20	2	1,762	0.11%
2018/07/19	36	49.45	7	49.09	49.85	29	1,736	1.67%
2018/07/18	5	49.21	2	50.05	50.00	3	1,711	0.18%
2018/07/17	18	49.36	81	49.76	49.20	-63	1,624	-3.88%
2018/07/16	29	45.80	212	45.13	48.00	-183	1,439	-12.71%	大賣/鉅額交易
2018/07/13	231	43.58	10	43.65	43.65	221	1,376	16.05%	大買/鉅額交易
2018/07/03	0	0.00	1	41.90	40.95	-1	1,538	-0.06%
2018/06/29	23	40.37	0	0.00	40.10	23	1,545	1.49%
2018/06/28	3	40.60	22	40.21	40.10	-19	1,545	-1.23%
2018/06/27	0	0.00	4	39.35	39.35	-4	1,534	-0.26%
2018/06/26	2	40.40	2	40.00	40.00	0	1,537	0.00%
2018/06/22	20	38.50	0	0.00	38.05	20	1,545	1.29%
2018/06/05	388	40.11	46	39.99	39.90	342	1,764	19.39%	大買/鉅額交易
2018/06/04	4	39.88	0	0.00	40.00	4	1,773	0.23%
2018/05/31	1	42.20	18	39.46	41.40	-17	1,899	-0.90%
2018/05/28	20	40.01	0	0.00	39.90	20	1,876	1.07%
2018/05/25	1	39.00	2	39.98	39.85	-1	1,886	-0.05%
2018/05/23	5	38.84	0	0.00	38.50	5	1,942	0.26%
2018/05/22	0	0.00	6	38.71	38.45	-6	1,988	-0.30%
2018/05/18	1	39.80	20	39.80	39.90	-19	1,976	-0.96%
2018/05/16	2	42.10	0	0.00	42.20	2	1,997	0.10%
2018/05/15	1	42.10	36	42.33	42.00	-35	2,006	-1.74%
2018/05/11	2	42.50	0	0.00	43.50	2	2,060	0.10%
2018/05/10	0	0.00	1	41.80	41.70	-1	2,049	-0.05%
2018/05/09	11	42.92	4	42.21	41.70	7	2,040	0.34%
2018/05/08	4	45.43	0	0.00	45.25	4	1,991	0.20%
2018/05/07	19	45.42	6	45.65	45.65	13	2,019	0.64%
2018/05/04	42	45.85	0	0.00	45.10	42	2,057	2.04%
2018/04/27	0	0.00	1	44.10	43.60	-1	2,108	-0.05%
2018/04/26	5	45.58	1	44.85	43.45	4	2,120	0.19%
2018/04/25	1	46.00	0	0.00	45.35	1	2,132	0.05%
2018/04/23	6	48.07	0	0.00	47.25	6	2,131	0.28%
2018/04/20	1	48.90	0	0.00	49.00	1	2,135	0.05%
2018/04/19	0	0.00	145	49.78	49.85	-145	2,076	-6.98%	大賣/鉅額交易
2018/04/18	0	0.00	35	46.32	46.30	-35	1,996	-1.75%
2018/04/17	0	0.00	50	46.42	45.95	-50	2,016	-2.48%
2018/04/16	45	46.24	70	46.18	46.25	-25	2,061	-1.21%
2018/04/13	3	47.50	25	48.30	46.85	-22	2,211	-0.99%
2018/04/12	25	47.05	23	47.10	47.60	2	2,323	0.09%
2018/04/11	33	46.37	80	46.33	46.35	-47	2,416	-1.95%
2018/04/10	0	0.00	185	46.81	46.90	-185	2,425	-7.63%	大賣/鉅額交易
2018/04/09	35	46.04	70	45.56	45.90	-35	2,401	-1.46%
2018/04/03	0	0.00	7	44.44	44.35	-7	2,396	-0.29%
2018/04/02	50	43.48	32	43.27	43.50	18	2,474	0.73%
2018/03/31	21	42.22	5	41.80	42.25	16	2,484	0.64%
2018/03/30	0	0.00	10	41.65	41.30	-10	2,523	-0.40%
2018/03/29	0	0.00	18	41.45	41.25	-18	2,586	-0.70%
2018/03/27	15	42.00	0	0.00	42.00	15	2,677	0.56%
2018/03/26	0	0.00	30	40.05	40.50	-30	2,712	-1.11%
2018/03/23	235	40.64	75	40.40	40.20	160	2,830	5.65%	大買/鉅額交易
2018/03/22	10	43.45	0	0.00	43.40	10	2,776	0.36%
2018/03/20	50	45.51	0	0.00	45.30	50	2,817	1.77%
2018/03/16	57	45.35	0	0.00	45.05	57	2,890	1.97%
2018/03/15	3	45.20	77	45.52	45.20	-74	2,969	-2.49%
2018/03/13	6	46.75	6	46.75	46.75	0	3,192	0.00%
2018/03/12	0	0.00	30	47.90	46.75	-30	3,272	-0.92%
2018/03/09	18	46.73	17	46.80	46.60	1	3,301	0.03%
2018/03/08	104	47.50	0	0.00	47.45	104	3,334	3.12%	大買/鉅額交易
2018/03/07	17	48.29	36	48.69	48.00	-19	3,415	-0.56%
2018/03/06	15	47.96	3	45.42	47.00	12	3,386	0.35%
2018/03/05	0	0.00	2	45.15	44.70	-2	3,364	-0.06%
2018/03/02	40	44.95	0	0.00	44.40	40	3,376	1.18%
2018/02/27	0	0.00	2	45.60	43.90	-2	3,410	-0.06%
2018/02/26	0	0.00	35	44.89	45.00	-35	3,476	-1.01%
2018/02/23	9	46.23	8	45.20	45.00	1	3,575	0.03%
2018/02/22	3	43.92	2	44.38	44.70	1	3,631	0.03%
2018/02/21	3	41.30	0	0.00	41.90	3	3,614	0.08%
2018/02/12	1	39.00	20	39.30	39.10	-19	3,599	-0.53%
2018/02/09	0	0.00	75	35.90	38.95	-75	3,604	-2.08%
2018/02/08	0	0.00	85	39.49	39.60	-85	3,590	-2.37%
2018/02/07	9	40.62	0	0.00	39.70	9	3,596	0.25%
2018/02/06	7	41.01	1	39.75	39.75	6	3,658	0.16%
2018/02/05	1	42.80	32	42.30	44.15	-31	3,601	-0.86%
2018/02/02	3	44.20	0	0.00	44.20	3	3,635	0.08%
2018/02/01	0	0.00	2	43.80	43.70	-2	3,651	-0.05%
2018/01/31	5	43.06	2	43.40	43.35	3	3,689	0.08%
2018/01/30	25	44.34	25	43.92	43.25	0	3,850	0.00%
2018/01/29	21	44.50	6	43.47	43.05	15	3,855	0.39%
2018/01/26	10	43.80	4	44.96	45.00	6	3,861	0.16%
2018/01/25	0	0.00	7	46.30	46.20	-7	3,873	-0.18%
2018/01/24	15	46.85	5	47.40	46.50	10	4,002	0.25%
2018/01/23	1	47.55	3	46.83	46.35	-2	4,184	-0.05%
2018/01/22	2	47.55	0	0.00	46.90	2	4,237	0.05%
2018/01/19	3	47.67	6	48.31	47.65	-3	4,266	-0.07%
2018/01/18	2	46.95	0	0.00	46.80	2	4,299	0.05%
2018/01/17	17	47.40	3	47.42	47.15	14	4,408	0.32%
2018/01/16	22	46.82	6	46.90	47.55	16	4,483	0.36%
2018/01/15	2	48.45	0	0.00	48.00	2	4,598	0.04%
2018/01/12	7	48.72	20	49.10	48.40	-13	5,026	-0.26%
2018/01/11	16	47.37	0	0.00	48.05	16	5,094	0.31%
2018/01/10	0	0.00	20	48.55	47.20	-20	5,163	-0.39%
2018/01/09	92	46.56	10	47.63	47.20	82	5,241	1.56%
2018/01/08	26	52.28	24	50.21	50.10	2	5,143	0.04%
2018/01/05	130	53.30	32	55.19	54.50	98	5,068	1.93%	大買/
2018/01/04	11	50.95	2	51.05	50.80	9	5,033	0.18%
2018/01/02	3	51.93	1	51.00	52.30	2	5,233	0.04%