力致 (3483)-凱基-信義券商分點個股進出

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

力致

(3483)

可現股當沖

股價
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
2,949張
產業
上櫃電腦及週邊類股
359人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/05/06	2	163.50	0	0.00	158.00	2	4,500	0.04%
2024/04/30	211	161.27	2	165.50	166.50	209	4,657	4.49%	大買/鉅額交易
2024/04/29	1	160.00	2	158.75	160.00	-1	4,554	-0.02%
2024/04/26	1	153.00	2.1	153.92	154.00	-1.1	4,509	-0.03%
2024/04/25	0	0.00	0.4	147.50	145.00	-0.4	4,466	-0.01%
2024/04/24	0	0.00	101	145.14	147.50	-101	4,483	-2.25%	大賣/鉅額交易
2024/04/19	0	0.00	1	140.50	140.50	-1	4,527	-0.02%
2024/04/18	100	138.72	0	0.00	138.50	100	4,510	2.22%
2024/04/10	1	149.00	0	0.00	147.00	1	4,582	0.02%
2024/04/09	0	0.00	1	149.00	149.00	-1	4,649	-0.02%
2024/03/29	1.3	153.80	0	0.00	153.00	1.3	5,043	0.02%
2024/03/28	0	0.00	20	153.83	153.00	-20	5,038	-0.40%
2024/03/25	0	0.00	1	161.00	161.00	-1	5,076	-0.02%
2024/03/22	0	0.00	0.5	155.50	155.50	-0.5	5,064	-0.01%
2024/03/21	0	0.00	9	150.50	153.00	-9	5,037	-0.18%
2024/03/20	1	148.50	1	149.50	149.50	0	5,019	0.00%
2024/03/19	2.1	147.76	3	148.83	147.50	-0.9	5,005	-0.02%
2024/03/18	2	146.50	0	0.00	147.00	2	4,999	0.04%
2024/03/15	1	146.50	0	0.00	146.00	1	4,996	0.02%
2024/03/14	0.1	146.00	10	145.00	145.00	-9.9	5,034	-0.20%
2024/03/13	0.1	152.00	0	0.00	151.50	0.1	4,992	0.00%
2024/03/12	1.1	157.91	0	0.00	158.50	1.1	4,989	0.02%
2024/03/08	1.1	164.09	0	0.00	157.50	1.1	4,947	0.02%
2024/03/05	0	0.00	13	171.00	171.50	-13	4,725	-0.28%
2024/03/04	0	0.00	107	170.00	169.00	-107	4,744	-2.26%	大賣/鉅額交易
2024/03/01	1	173.00	0	0.00	170.50	1	4,736	0.02%
2024/02/29	0	0.00	2	172.00	171.50	-2	4,729	-0.04%
2024/02/26	0	0.00	15	164.00	164.50	-15	5,015	-0.30%
2024/02/23	0	0.00	4	167.00	165.00	-4	5,335	-0.07%
2024/02/22	1	168.00	18	166.94	170.00	-17	5,731	-0.30%
2024/02/21	16	173.00	0	170.50	169.50	16	5,855	0.27%
2024/02/19	0	0.00	1	174.50	170.50	-1	5,869	-0.02%
2024/02/16	13	178.92	7	176.78	176.00	6	5,848	0.10%
2024/02/15	76	181.97	3	178.45	182.50	73	5,754	1.27%
2024/02/05	6	175.14	2.3	174.29	166.00	3.7	5,645	0.07%
2024/02/02	2.7	169.60	6	170.17	172.00	-3.3	5,433	-0.06%
2024/02/01	2	164.50	0	0.00	164.00	2	5,413	0.04%
2024/01/30	4	167.00	4	164.88	165.00	0	5,479	0.00%
2024/01/26	0	0.00	1	161.00	156.50	-1	5,442	-0.02%
2024/01/25	1	164.00	0	0.00	162.50	1	5,474	0.02%
2024/01/24	3	165.00	6	167.17	165.00	-3	5,440	-0.06%
2024/01/22	1	159.50	0	0.00	163.50	1	5,216	0.02%
2024/01/19	0	0.00	1	156.00	156.00	-1	5,153	-0.02%
2024/01/18	0	0.00	2	159.50	159.50	-2	5,124	-0.04%
2024/01/08	0	0.00	1	158.50	152.50	-1	5,686	-0.02%
2024/01/04	5	159.00	0	0.00	159.00	5	6,164	0.08%
2024/01/03	1	163.50	32	163.44	163.50	-31	6,308	-0.49%
2024/01/02	18	162.00	269	161.94	162.00	-251	6,414	-3.91%	大賣/鉅額交易
2023/12/28	3	162.00	1	160.50	160.50	2	6,370	0.03%
2023/12/27	303	159.51	3	155.00	159.00	300	6,234	4.81%	大買/鉅額交易
2023/12/22	5	153.90	4	155.75	152.00	1	6,234	0.02%
2023/12/20	5	152.00	1.4	152.00	152.00	3.6	6,256	0.06%
2023/12/19	0.1	145.00	0	0.00	150.50	0.1	6,254	0.00%
2023/12/18	0.1	148.00	0	0.00	149.50	0.1	6,320	0.00%
2023/12/15	0.1	149.00	0	0.00	149.00	0.1	6,331	0.00%
2023/12/13	1.1	150.45	0	0.00	148.50	1.1	6,343	0.02%
2023/12/12	1	151.00	0	0.00	149.00	1	6,376	0.02%
2023/12/11	18	150.50	0	0.00	150.50	18	6,421	0.28%
2023/12/04	26	158.92	0	0.00	158.50	26	6,836	0.38%
2023/12/01	11	164.59	0	0.00	165.50	11	6,804	0.16%
2023/11/29	1	162.50	131	161.82	161.00	-130	6,901	-1.88%	大賣/鉅額交易
2023/11/28	1	162.50	2	163.00	162.50	-1	6,876	-0.01%
2023/11/27	1	159.50	2	161.00	158.50	-1	6,860	-0.01%
2023/11/24	5	160.50	3	160.50	159.00	2	6,864	0.03%
2023/11/23	41	164.21	5	169.70	162.50	36	6,816	0.53%
2023/11/22	12	166.13	6	172.75	176.00	6	6,667	0.09%
2023/11/21	110	162.50	4	163.75	167.00	106	6,469	1.64%	大買/鉅額交易
2023/11/20	1	148.50	2	150.00	155.00	-1	6,280	-0.02%
2023/11/17	1	147.50	1	149.00	146.50	0	6,331	0.00%
2023/11/15	1	147.00	0	0.00	145.00	1	6,902	0.01%
2023/11/14	2	144.00	1.1	145.07	145.00	1	7,084	0.01%
2023/11/13	1.1	140.76	7	144.21	145.00	-6	7,386	-0.08%
2023/11/10	6	142.17	4	147.00	143.00	2	7,681	0.03%
2023/11/06	0	0.00	1	150.00	146.00	-1	9,352	-0.01%
2023/11/02	0	0.00	2	140.25	146.00	-2	9,627	-0.02%
2023/10/31	2	138.00	1	142.00	132.00	1	9,595	0.01%
2023/10/30	1	140.00	1	141.50	141.00	0	9,587	0.00%
2023/10/27	1	139.00	3	138.50	136.50	-2	9,593	-0.02%
2023/10/26	1	140.00	0	0.00	138.50	1	9,606	0.01%
2023/10/19	1	145.00	0	0.00	145.50	1	9,627	0.01%
2023/10/18	1	145.00	2	146.50	147.00	-1	9,612	-0.01%
2023/10/17	4	150.00	4	148.13	148.50	0	9,610	0.00%
2023/10/16	6	155.42	1	157.00	153.50	5	9,779	0.05%
2023/10/13	3	153.67	7	155.36	153.00	-4	10,092	-0.04%
2023/10/12	3	151.67	8	150.00	154.00	-5	9,938	-0.05%
2023/10/11	1	144.50	113	145.52	144.00	-112	9,730	-1.15%	大賣/鉅額交易
2023/10/06	111	144.20	6	145.17	141.00	105	9,612	1.09%	大買/鉅額交易
2023/10/05	2	139.50	2	139.75	139.50	0	9,489	0.00%
2023/10/03	1	136.50	1	135.00	135.00	0	9,490	0.00%
2023/10/02	2	138.25	1	140.00	139.00	1	9,503	0.01%
2023/09/27	0	0.00	1	132.50	134.50	-1	9,522	-0.01%
2023/09/26	7	135.21	110	136.90	130.50	-103	9,589	-1.07%	大賣/鉅額交易
2023/09/25	0	0.00	1	133.00	134.00	-1	9,676	-0.01%
2023/09/21	20	123.50	34	124.85	129.00	-14	9,794	-0.14%
2023/09/20	1	131.50	2	133.50	131.50	-1	9,702	-0.01%
2023/09/19	1	131.50	2	134.00	131.50	-1	9,769	-0.01%
2023/09/15	0	0.00	0	138.50	138.00	0	10,086	0.00%
2023/09/14	0	0.00	16	135.16	139.50	-16	10,040	-0.16%
2023/09/13	20	132.65	2	132.75	133.00	18	9,987	0.18%
2023/09/12	0	0.00	2	136.00	135.00	-2	9,979	-0.02%
2023/09/11	4	134.38	7	133.93	133.50	-3	10,056	-0.03%
2023/09/08	10	144.25	256.1	145.46	142.00	-246.1	9,998	-2.46%	大賣/鉅額交易
2023/09/07	3	138.50	9	139.33	142.50	-6	9,677	-0.06%
2023/09/06	105	143.36	11	144.05	142.50	94	9,656	0.97%	大買/
2023/09/05	274.1	143.44	22	140.05	143.50	252.1	9,646	2.61%	大買/鉅額交易
2023/09/04	23	137.76	3	135.83	137.50	20	9,586	0.21%
2023/09/01	1	132.00	2	133.50	132.50	-1	9,721	-0.01%
2023/08/31	1	134.50	17	134.09	136.00	-16	9,819	-0.16%
2023/08/30	1	136.50	2	137.25	135.00	-1	9,962	-0.01%
2023/08/29	6	134.67	0	132.50	134.00	6	9,925	0.06%
2023/08/28	2	133.00	30	133.38	133.00	-28	9,872	-0.28%
2023/08/25	0	0.00	18	137.64	140.00	-18	9,703	-0.19%
2023/08/24	6	143.92	1	141.48	140.00	5	9,554	0.05%
2023/08/23	3	146.33	3	148.17	144.00	0	9,286	0.00%
2023/08/22	5	150.50	6.1	151.91	150.50	-1.1	9,063	-0.01%
2023/08/21	4.1	150.72	3.3	151.17	152.00	0.8	8,852	0.01%
2023/08/18	1.2	149.56	4	142.00	143.00	-2.8	8,423	-0.03%
2023/08/17	10.1	146.69	59.5	147.07	146.00	-49.4	8,180	-0.60%
2023/08/16	0.5	142.88	48	141.73	145.00	-47.6	7,821	-0.61%
2023/08/15	0	0.00	2	136.50	136.00	-2	7,426	-0.03%
2023/08/14	7	133.00	1	133.00	132.50	6	7,093	0.08%
2023/08/11	51	147.53	5	150.50	146.50	46	6,715	0.69%
2023/08/10	619	161.58	679	158.64	162.50	-60	6,461	-0.93%	大買/大賣/
2023/08/09	22	155.64	617	158.00	158.00	-595	5,326	-11.17%	大賣/鉅額交易
2023/08/08	30	143.00	30	145.67	144.00	0	4,987	0.00%
2023/08/07	8	144.00	8.5	145.94	148.50	-0.5	5,010	-0.01%
2023/08/04	0.4	141.79	0.1	138.70	143.50	0.4	5,066	0.01%
2023/08/02	3	134.00	4.6	135.97	131.50	-1.6	5,406	-0.03%
2023/08/01	1.6	144.81	28.1	145.24	146.00	-26.4	5,476	-0.48%
2023/07/31	7	150.00	6.9	151.81	148.00	0.1	5,496	0.00%
2023/07/28	1	160.54	2	150.41	164.00	-1	5,450	-0.02%
2023/07/27	2	147.18	4.1	147.71	149.50	-2.1	5,415	-0.04%
2023/07/26	1.7	144.18	4.9	147.64	145.00	-3.3	5,375	-0.06%
2023/07/25	0.7	150.71	1.9	148.55	147.50	-1.2	5,327	-0.02%
2023/07/24	101.6	158.65	13.1	160.53	158.00	88.4	5,275	1.68%	大買/
2023/07/21	10	150.00	14.1	150.09	151.50	-4.1	5,155	-0.08%
2023/07/20	19	137.32	2.2	133.96	138.00	16.8	5,098	0.33%
2023/07/19	53.5	137.64	2.1	131.98	133.00	51.4	5,039	1.02%
2023/07/18	147.1	123.65	10	121.00	126.50	137	4,709	2.91%	大買/鉅額交易
2023/07/17	6	119.58	2	120.00	120.00	4	4,198	0.09%
2023/07/14	238	109.50	0	0.00	109.50	238	4,123	5.77%	大買/鉅額交易
2023/07/13	202	99.90	3	99.90	99.90	199	4,072	4.89%	大買/鉅額交易
2023/07/12	33	91.84	3	92.50	90.90	30	3,998	0.75%
2023/07/11	71	90.51	1	91.70	90.50	70	3,940	1.78%
2023/07/10	110	87.69	1	87.79	87.50	109	3,896	2.80%	大買/鉅額交易
2023/07/07	210	87.80	87	88.00	87.50	123	3,883	3.17%	大買/鉅額交易
2023/07/06	3	91.63	39	90.25	90.00	-36	3,837	-0.94%
2023/07/05	222	91.77	4	91.68	93.00	218	3,774	5.78%	大買/鉅額交易
2023/07/04	2	91.20	2.2	91.26	91.00	-0.2	3,712	-0.01%
2023/07/03	17.3	92.20	17.2	92.97	91.10	0.1	3,614	0.00%
2023/06/30	1	88.50	301.1	87.79	88.30	-300.1	3,438	-8.73%	大賣/鉅額交易
2023/06/29	0	0.00	1.1	83.82	83.60	-1.1	3,408	-0.03%
2023/06/28	0	0.00	0.1	81.70	82.20	-0.1	3,432	0.00%
2023/06/27	2	85.40	0.1	83.80	80.80	1.9	3,425	0.06%
2023/06/26	4	87.33	80.9	86.67	87.40	-76.9	3,399	-2.26%
2023/06/21	308.3	88.75	9	86.83	88.30	299.3	3,312	9.03%	大買/鉅額交易
2023/06/20	1	80.10	2	81.05	80.80	-1	3,175	-0.03%
2023/06/19	1	80.20	1	80.90	79.70	0	3,215	0.00%
2023/06/15	1	83.90	0	0.00	83.50	1	3,147	0.03%
2023/06/14	34	82.69	0	0.00	82.20	34	3,022	1.13%
2023/06/13	1	81.00	2	81.65	81.10	-1	2,972	-0.03%
2023/06/12	2	80.30	1	81.10	80.60	1	2,919	0.03%
2023/06/09	2	80.45	0	0.00	80.20	2	2,873	0.07%
2023/06/08	40	82.36	0	0.00	81.50	40	2,795	1.43%
2023/06/07	77	83.01	2	82.50	83.80	75	2,707	2.77%
2023/06/05	2	77.80	2	78.05	78.40	0	2,373	0.00%
2023/05/22	0	0.00	90	72.57	72.70	-90	1,997	-4.51%
2023/05/19	0	0.00	125	72.08	71.80	-125	2,004	-6.24%	大賣/鉅額交易
2023/05/18	0	0.00	160	72.40	72.20	-160	2,040	-7.84%	大賣/鉅額交易
2023/05/17	1	73.20	53	72.49	72.30	-52	2,036	-2.55%
2023/05/12	35	72.40	0	0.00	72.30	35	1,982	1.77%
2023/05/10	278	77.52	12	77.40	77.00	266	1,880	14.14%	大買/鉅額交易
2023/05/09	114	77.46	2	78.30	79.10	112	1,782	6.28%	大買/鉅額交易
2023/05/08	2	75.60	4	77.30	77.30	-2	1,391	-0.14%
2023/05/05	6	72.77	6	72.88	70.30	0	1,294	0.00%
2023/04/26	2	67.40	0	0.00	67.40	2	1,264	0.16%
2023/04/20	0	0.00	100	72.15	71.50	-100	1,199	-8.34%
2023/04/19	4	72.60	0	0.00	72.60	4	1,177	0.34%
2023/04/17	104	71.84	0	0.00	72.30	104	1,121	9.28%	大買/鉅額交易
2023/04/14	0	0.00	2	70.45	70.30	-2	1,106	-0.18%
2023/04/13	0	0.00	6	70.60	70.60	-6	1,100	-0.55%
2023/04/12	0	0.00	1	72.30	72.60	-1	1,082	-0.09%
2023/04/11	0	0.00	20	72.00	71.60	-20	1,065	-1.88%
2023/03/30	20	74.84	1	74.70	72.60	19	984	1.93%
2023/03/29	7	71.86	5	72.40	71.50	2	859	0.23%
2023/03/28	7	70.34	1	69.80	69.20	6	805	0.74%
2023/03/27	0	0.00	6	73.00	70.10	-6	779	-0.77%
2023/03/24	1	69.60	0	0.00	70.00	1	711	0.14%
2023/03/23	0	0.00	2	70.20	71.00	-2	686	-0.29%
2023/03/17	0	0.00	1	60.80	61.40	-1	493	-0.20%
2023/03/15	1	63.20	0	0.00	61.90	1	504	0.20%
2023/03/10	0	0.00	1	61.60	61.90	-1	548	-0.18%
2023/03/02	0	0.00	1	62.00	61.70	-1	550	-0.18%
2023/02/24	1	63.30	1	63.80	62.60	0	546	0.00%
2023/02/23	1	63.10	0	0.00	63.20	1	547	0.18%
2023/02/16	1	64.10	1	63.90	64.30	0	554	0.00%
2023/02/03	0	0.00	0.1	59.50	59.40	-0.1	473	-0.02%
2023/02/02	1.1	59.29	0	0.00	58.80	1.1	462	0.24%
2022/12/05	7	59.44	8	60.24	59.40	-1	399	-0.25%
2022/12/01	38	56.03	38	56.78	57.50	0	357	0.00%
2022/10/26	0	0.00	5	44.05	44.00	-5	253	-1.97%
2022/09/29	0	48.65	0	0.00	48.50	0	280	0.00%
2022/09/27	0	50.20	0	0.00	50.70	0	285	0.00%
2022/09/22	1	55.40	0	0.00	56.00	1	296	0.34%
2022/09/15	0	0.00	1	61.00	60.00	-1	319	-0.31%
2022/09/14	1	59.40	0	0.00	60.10	1	322	0.31%
2022/09/01	1	61.10	0	0.00	60.80	1	360	0.28%
2022/08/31	0	0.00	1	61.90	62.10	-1	361	-0.28%
2022/08/29	1	60.90	0	0.00	60.90	1	369	0.27%
2022/08/26	0	0.00	2	62.60	63.00	-2	368	-0.54%
2022/08/25	1	62.20	1	62.70	62.10	0	369	0.00%
2022/08/24	1	61.50	0	0.00	61.70	1	374	0.27%
2022/08/22	1	62.30	0	0.00	61.90	1	383	0.26%
2022/08/19	0	0.00	1	63.30	63.30	-1	385	-0.26%
2022/08/16	1	62.00	0	0.00	61.70	1	390	0.26%
2022/08/11	0	0.00	1.1	58.56	59.60	-1.1	408	-0.26%
2022/08/08	0	0.00	1	56.40	57.00	-1	411	-0.24%
2022/08/03	0	0.00	0	56.90	56.00	0	422	0.00%
2022/08/01	0	0.00	0	59.00	58.20	0	432	-0.01%
2022/07/28	0	0.00	0.1	57.50	57.10	-0.1	440	-0.02%
2022/07/25	0	0.00	1	58.00	58.70	-1	448	-0.22%
2022/07/22	3	59.47	2	59.70	58.00	1	451	0.22%
2022/07/21	2.2	62.58	2	62.20	63.00	0.2	455	0.04%
2022/07/20	1	60.70	1	61.40	60.70	0	455	0.00%
2022/07/19	1	59.50	1	59.80	59.80	0	459	0.00%
2022/07/14	1	58.50	0	0.00	58.50	1	483	0.21%
2022/07/13	0	0.00	0	58.40	57.10	0	489	0.00%
2022/07/07	0	0.00	2	57.45	58.80	-2	531	-0.38%
2022/07/06	2	56.55	0	0.00	56.00	2	552	0.36%
2022/06/16	11	72.03	0	0.00	71.10	11	905	1.21%
2022/05/30	0	0.00	1	71.80	72.30	-1	945	-0.11%
2022/05/27	1	70.50	1	71.00	70.50	0	947	0.00%
2022/05/26	1	69.80	0	0.00	69.20	1	947	0.11%
2022/05/25	1	70.30	1	71.50	70.80	0	950	0.00%
2022/05/20	0	0.00	1	72.30	73.20	-1	985	-0.10%
2022/05/19	1	71.10	0	0.00	71.00	1	984	0.10%
2022/05/18	0	0.00	1	72.10	72.20	-1	988	-0.10%
2022/05/13	3	69.20	0	0.00	69.00	3	1,023	0.29%
2022/05/11	1	71.00	0	0.00	70.80	1	1,025	0.10%
2022/04/27	1	70.10	0	0.00	73.00	1	1,153	0.09%
2022/04/18	1	80.00	0	0.00	78.70	1	1,219	0.08%
2022/04/15	0	0.00	100	79.21	80.10	-100	1,240	-8.06%
2022/04/08	100	88.33	0	0.00	87.30	100	1,213	8.24%
2022/04/07	1	88.80	0	0.00	86.40	1	1,193	0.08%
2022/04/06	0	0.00	2	88.90	88.90	-2	1,156	-0.17%
2022/04/01	2	88.60	0	0.00	89.30	2	1,112	0.18%
2022/03/31	1	85.60	4	85.75	86.50	-3	1,038	-0.29%
2022/03/30	1	82.30	15.2	83.42	82.90	-14.2	1,003	-1.41%
2022/03/29	0	0.00	1	80.40	81.30	-1	1,059	-0.09%
2022/03/24	1	78.50	0	0.00	78.10	1	1,159	0.09%
2022/03/23	1	79.10	3	79.03	79.20	-2	1,189	-0.17%
2022/03/22	1	78.20	1	78.50	78.20	0	1,205	0.00%
2022/03/21	1	77.10	0	0.00	77.00	1	1,225	0.08%
2022/03/18	1	76.00	1	76.90	77.00	0	1,275	0.00%
2022/03/10	0	0.00	3	77.50	77.50	-3	1,785	-0.17%
2022/02/24	0	82.40	2	80.60	79.20	-2	3,294	-0.06%
2022/02/23	0	0.00	7	82.89	82.80	-7	3,442	-0.20%
2022/02/22	1	84.10	6	81.60	81.70	-5	3,734	-0.13%
2022/02/21	16	86.03	2	85.65	86.10	14	3,798	0.37%
2022/02/18	1	84.30	0	0.00	84.90	1	3,800	0.03%
2022/02/17	1	84.60	1	85.50	84.20	0	3,812	0.00%
2022/02/16	0	0.00	1	83.80	83.60	-1	3,810	-0.03%
2022/02/15	0	0.00	1	83.00	82.00	-1	3,817	-0.03%
2022/02/10	1	83.70	1	87.00	83.30	0	3,824	0.00%
2022/02/09	1	85.90	0	0.00	85.40	1	3,792	0.03%
2022/02/08	0	0.00	0.1	85.00	84.80	-0.1	3,783	0.00%
2022/02/07	2	80.30	3	81.97	84.80	-1	3,768	-0.03%
2022/01/18	2	83.60	2	84.10	82.50	0	3,753	0.00%
2022/01/12	1	80.80	0	0.00	80.20	1	3,699	0.03%
2022/01/11	1	81.90	0	0.00	82.00	1	3,687	0.03%
2022/01/10	1	84.80	0	0.00	85.00	1	3,673	0.03%
2022/01/06	1	88.40	0	0.00	88.40	1	3,630	0.03%
2021/12/30	1	90.60	1	91.00	90.90	0	3,733	0.00%
2021/12/29	5	90.80	1	92.00	91.00	4	3,749	0.11%
2021/12/23	1	96.50	1	94.70	92.60	0	3,750	0.00%
2021/12/21	0	0.00	1	89.00	89.10	-1	3,593	-0.03%
2021/12/20	1	87.90	1	89.00	86.90	0	3,573	0.00%
2021/12/17	1	88.10	1	89.00	88.10	0	3,553	0.00%
2021/12/16	0	0.00	271	87.90	87.50	-271	3,522	-7.69%	大賣/鉅額交易
2021/12/15	1	88.00	100	87.80	88.30	-99	3,499	-2.83%
2021/12/14	0	0.00	80	89.10	87.20	-80	3,468	-2.31%
2021/12/13	110	92.74	138	91.14	91.00	-28	3,422	-0.82%	大買/大賣/
2021/12/10	3	95.07	385	93.12	91.50	-382	3,420	-11.17%	大賣/鉅額交易
2021/12/09	53	97.08	131	97.52	94.20	-78	3,357	-2.32%	大賣/
2021/12/08	11	99.79	11	99.13	98.80	0	3,259	0.00%
2021/12/07	30	100.04	29	99.97	99.70	1	3,216	0.03%
2021/12/06	41	103.23	41	104.22	103.00	0	3,132	0.00%
2021/12/03	14	100.68	17	103.00	105.00	-3	2,971	-0.10%
2021/12/02	3	103.83	16.1	103.33	101.00	-13.1	2,841	-0.46%
2021/12/01	435.1	104.08	36.1	102.96	103.00	399	2,660	15.00%	大買/鉅額交易
2021/11/30	61.1	99.55	5	98.04	98.10	56.1	2,197	2.55%
2021/11/29	0	0.00	20	86.91	91.30	-20	1,933	-1.03%
2021/11/26	21	93.60	0	0.00	93.00	21	1,888	1.11%
2021/11/25	2	96.25	12.4	95.27	97.00	-10.4	1,821	-0.57%
2021/11/24	4	96.88	6	98.17	97.00	-2	1,756	-0.11%
2021/11/23	76	96.60	6.3	96.87	93.50	69.7	1,586	4.40%
2021/11/22	434.3	94.29	31	94.35	95.70	403.3	1,465	27.52%	大買/鉅額交易
2021/11/19	34	89.82	12	89.74	92.00	22	1,311	1.68%
2021/11/17	0	0.00	1	78.00	77.60	-1	939	-0.11%
2021/11/16	0.5	77.00	0	0.00	77.40	0.5	946	0.05%
2021/11/15	0	0.00	1	74.40	77.40	-1	938	-0.11%
2021/11/12	0	0.00	1	74.00	74.90	-1	937	-0.11%
2021/11/11	2	73.05	0	0.00	72.60	2	932	0.21%
2021/11/10	0	0.00	4	74.80	73.40	-4	938	-0.43%
2021/11/09	0	0.00	1	74.90	74.90	-1	939	-0.11%
2021/11/05	1	73.50	0.3	73.00	73.30	0.7	985	0.08%
2021/11/04	0	0.00	1	74.20	73.30	-1	991	-0.10%
2021/11/03	2	74.00	1	74.10	74.00	1	1,002	0.10%
2021/11/02	2	75.30	26	77.53	73.80	-24	1,006	-2.38%
2021/11/01	25	76.30	1	76.20	75.20	24	987	2.43%
2021/10/28	3.7	72.70	0.2	71.70	72.00	3.6	981	0.36%
2021/10/25	0.2	69.80	0	0.00	70.10	0.2	975	0.02%
2021/10/21	1	72.00	0	0.00	70.60	1	1,033	0.10%
2021/10/20	0	0.00	0.1	71.10	70.50	-0.1	1,077	-0.01%
2021/10/19	0	0.00	1	70.00	71.10	-1	1,111	-0.09%
2021/10/12	2	75.15	1	73.70	72.90	1	1,581	0.06%
2021/10/08	1	77.60	0	0.00	77.10	1	1,596	0.06%
2021/10/07	0	0.00	1	77.00	80.20	-1	1,687	-0.06%
2021/10/06	1	72.60	1	73.90	74.00	0	1,725	0.00%
2021/10/04	1	72.70	1	73.90	72.70	0	1,724	0.00%
2021/10/01	0	0.00	100	68.47	68.10	-100	1,752	-5.71%
2021/09/22	1	76.50	0	0.00	75.20	1	1,786	0.06%
2021/09/15	0	0.00	100	75.49	75.30	-100	1,802	-5.55%
2021/09/14	0	0.00	2	83.00	83.40	-2	1,767	-0.11%
2021/09/09	2	82.80	100	82.68	82.70	-98	1,879	-5.21%
2021/09/02	0	0.00	1	87.10	85.30	-1	1,977	-0.05%
2021/09/01	0	0.00	1	82.30	87.50	-1	2,013	-0.05%
2021/08/31	0	0.00	200	81.13	80.80	-200	1,995	-10.02%	大賣/鉅額交易
2021/08/30	0	0.00	150	80.83	81.50	-150	2,018	-7.43%	大賣/鉅額交易
2021/08/27	0	0.00	50	81.74	81.40	-50	2,060	-2.43%
2021/08/25	2	81.40	0	0.00	82.00	2	2,160	0.09%
2021/08/18	1	73.40	0	0.00	78.80	1	2,251	0.04%
2021/08/17	5	79.50	0	0.00	79.00	5	2,264	0.22%
2021/08/12	1	83.60	0	0.00	84.00	1	2,330	0.04%
2021/08/11	0	0.00	5	80.46	82.50	-5	2,359	-0.21%
2021/07/28	1	95.00	0	0.00	92.00	1	2,771	0.04%
2021/07/27	4	95.75	1	100.00	94.50	3	2,816	0.11%
2021/07/26	3	98.00	7	99.46	98.00	-4	2,840	-0.14%
2021/07/23	0	0.00	1	105.00	101.00	-1	2,827	-0.04%
2021/07/22	0	0.00	1.1	104.23	104.50	-1.1	2,823	-0.04%
2021/07/21	0.1	104.50	0	0.00	106.00	0.1	2,844	0.00%
2021/07/20	10	102.50	12	103.75	104.50	-2	2,851	-0.07%
2021/07/19	25	108.68	43	109.84	109.50	-18	2,850	-0.63%
2021/07/16	532	107.48	6	107.50	107.50	526	2,798	18.80%	大買/鉅額交易
2021/07/15	0	0.00	1	97.70	97.80	-1	2,827	-0.04%
2021/07/14	2	104.00	0	0.00	101.50	2	2,897	0.07%
2021/07/13	0	0.00	1	95.00	100.50	-1	2,776	-0.04%
2021/07/12	1	91.50	0	0.00	91.50	1	2,743	0.04%
2021/07/09	1	90.60	2	90.50	90.40	-1	2,809	-0.04%
2021/07/08	4	91.73	1	92.70	92.80	3	2,879	0.10%
2021/07/07	1	87.10	0	0.00	86.10	1	2,880	0.03%
2021/06/25	0	0.00	1	89.50	89.20	-1	3,896	-0.03%
2021/06/24	1	90.10	0	0.00	89.50	1	3,964	0.03%
2021/06/22	1	89.00	0	0.00	88.60	1	4,093	0.02%
2021/06/15	0	0.00	4	92.13	92.70	-4	4,098	-0.10%
2021/06/09	0	0.00	100	91.03	89.00	-100	4,316	-2.32%
2021/06/08	0	0.00	2	88.80	88.70	-2	4,495	-0.04%
2021/06/07	0	0.00	153	88.36	88.60	-153	4,724	-3.24%	大賣/鉅額交易
2021/06/04	4	88.70	4	88.30	88.00	0	5,022	0.00%
2021/06/02	4	97.15	3	92.77	92.40	1	5,037	0.02%
2021/05/31	1	92.60	0	0.00	92.70	1	4,973	0.02%
2021/05/27	3	90.00	2	89.10	88.80	1	5,005	0.02%
2021/05/25	13	92.84	12	92.94	93.50	1	5,013	0.02%
2021/05/24	0	0.00	7	88.03	87.00	-7	5,033	-0.14%
2021/05/21	7	86.56	0	0.00	85.80	7	5,051	0.14%
2021/05/20	0	0.00	3	81.43	80.60	-3	5,217	-0.06%
2021/05/19	3	83.80	1	83.00	83.80	2	5,456	0.04%
2021/05/17	1	76.60	3	78.10	74.40	-2	5,612	-0.04%
2021/05/13	7	71.57	5	79.24	81.50	2	5,897	0.03%
2021/05/11	1	89.00	0	0.00	88.20	1	5,776	0.02%
2021/05/10	0	0.00	10	100.50	97.90	-10	5,741	-0.17%
2021/05/07	100	99.77	101	100.16	102.00	-1	5,737	-0.02%	大賣/
2021/05/06	1	97.30	0	0.00	98.40	1	5,703	0.02%
2021/05/05	13	101.31	1	105.00	99.90	12	5,670	0.21%
2021/05/04	1	101.50	4	101.00	101.50	-3	5,632	-0.05%
2021/05/03	0	0.00	5	113.20	111.50	-5	5,593	-0.09%
2021/04/29	0	0.00	3	120.00	120.50	-3	5,597	-0.05%
2021/04/28	0	0.00	100	118.50	118.50	-100	5,589	-1.79%
2021/04/27	1	119.50	0	0.00	118.50	1	5,605	0.02%
2021/04/26	0	0.00	20	127.50	123.00	-20	5,649	-0.35%
2021/04/23	1	122.50	48	124.08	124.00	-47	5,628	-0.83%
2021/04/22	30	123.58	7	127.86	123.00	23	5,613	0.41%
2021/04/21	25	130.66	16	132.63	133.50	9	5,558	0.16%
2021/04/20	229	125.32	6	120.33	130.50	223	5,448	4.09%	大買/鉅額交易
2021/04/19	6	118.50	21	120.98	119.00	-15	5,428	-0.28%
2021/04/16	15	121.63	15	124.50	121.50	0	5,522	0.00%
2021/04/15	183	120.72	0	0.00	125.00	183	5,592	3.27%	大買/鉅額交易
2021/04/14	14	117.61	11	119.59	116.00	3	5,564	0.05%
2021/04/13	20	124.50	64	122.84	120.00	-44	5,539	-0.79%
2021/04/12	2	127.50	350	127.72	124.50	-348	5,574	-6.24%	大賣/鉅額交易
2021/04/09	11	130.50	10	129.50	128.50	1	5,538	0.02%
2021/04/08	6	133.17	173	135.06	136.50	-167	5,427	-3.08%	大賣/鉅額交易
2021/04/07	338	124.47	11	129.09	127.50	327	5,213	6.27%	大買/鉅額交易
2021/04/06	295	122.33	7	119.36	118.50	288	5,096	5.65%	大買/鉅額交易
2021/04/01	11	121.82	10	118.50	118.50	1	5,014	0.02%
2021/03/31	214	115.99	12	120.50	123.50	202	4,871	4.15%	大買/鉅額交易
2021/03/30	0	0.00	2	111.50	112.50	-2	4,673	-0.04%
2021/03/29	0	0.00	230	111.76	110.50	-230	4,642	-4.95%	大賣/鉅額交易
2021/03/26	4	108.00	5	109.50	109.50	-1	4,574	-0.02%
2021/03/25	5	106.20	6	107.50	106.50	-1	4,530	-0.02%
2021/03/24	5	104.00	16	103.41	103.00	-11	4,451	-0.25%
2021/03/23	1	102.50	1	102.50	103.00	0	4,449	0.00%
2021/03/22	0	0.00	6	104.92	104.50	-6	4,425	-0.14%
2021/03/19	2	105.00	0	0.00	106.50	2	4,403	0.05%
2021/03/18	2	103.50	2	106.00	105.00	0	4,363	0.00%
2021/03/17	19	103.50	8	102.81	104.50	11	4,317	0.25%
2021/03/16	6	102.67	2	101.50	101.50	4	4,270	0.09%
2021/03/15	32	103.05	31.2	101.65	101.00	0.9	4,202	0.02%
2021/03/12	22.2	110.33	416	106.17	108.00	-393.9	4,058	-9.70%	大賣/鉅額交易
2021/03/11	525	107.15	102	115.94	116.00	423	3,863	10.95%	大買/大賣/鉅額交易
2021/03/10	18	116.36	5	117.41	105.50	13	3,656	0.35%
2021/03/09	9	107.89	12.1	108.33	108.50	-3.1	3,345	-0.09%
2021/03/08	3.1	112.34	3	113.00	111.00	0.1	3,316	0.00%
2021/03/05	6	108.42	11	104.55	108.50	-5	3,278	-0.15%
2021/03/04	18	108.44	4	108.88	109.00	14	3,270	0.43%
2021/03/03	3	106.33	127	107.14	107.00	-124	3,269	-3.79%	大賣/鉅額交易
2021/03/02	2	109.25	220	108.27	106.00	-218	3,270	-6.67%	大賣/鉅額交易
2021/02/26	2	109.00	20	111.25	112.00	-18	3,245	-0.55%
2021/02/25	2	106.50	2.1	106.89	108.50	-0.1	3,203	0.00%
2021/02/24	24.1	103.71	6	103.82	105.00	18.1	3,189	0.57%
2021/02/23	1	107.50	13.1	112.33	112.50	-12.1	3,132	-0.38%
2021/02/22	5.1	108.18	28	109.00	113.00	-22.9	3,107	-0.74%
2021/02/19	25	104.76	6	106.17	103.00	19	2,950	0.64%
2021/02/18	27	101.44	27	97.51	104.00	0	2,701	0.00%
2021/02/17	10	94.60	1	94.70	94.70	9	2,564	0.35%
2021/02/05	246	87.12	6.2	86.13	86.10	239.8	2,517	9.53%	大買/鉅額交易
2021/02/04	22	80.11	3	79.40	80.80	19	2,348	0.81%
2021/02/03	0	0.00	100	75.93	76.00	-100	2,268	-4.41%
2021/02/02	251	75.23	10	74.60	75.90	241	2,285	10.54%	大買/鉅額交易
2021/01/29	0	0.00	250	77.05	76.90	-250	2,315	-10.79%	大賣/鉅額交易
2021/01/28	1	78.70	0	0.00	77.50	1	2,328	0.04%
2021/01/27	100	78.51	100	76.94	78.20	0	2,352	0.00%
2021/01/25	10	79.70	0	0.00	80.40	10	2,312	0.43%
2021/01/22	4	80.80	64	80.35	81.00	-60	2,284	-2.63%
2021/01/19	10	80.80	10	82.20	81.00	0	2,237	0.00%
2021/01/18	0	0.00	15	79.27	79.80	-15	2,169	-0.69%
2021/01/15	10	79.90	3	78.30	78.00	7	2,147	0.33%
2021/01/14	3	81.03	0	0.00	80.10	3	2,122	0.14%
2021/01/13	60	78.93	64	78.15	80.50	-4	2,050	-0.20%
2021/01/12	60	77.98	65.7	78.05	76.50	-5.7	1,950	-0.29%
2021/01/11	2	78.60	122	78.22	77.80	-120	1,871	-6.41%	大賣/鉅額交易
2021/01/08	67	76.74	2	75.20	75.90	65	1,773	3.67%
2021/01/07	100	72.77	0	0.00	73.20	100	1,668	5.99%
2021/01/06	185	73.36	190	72.70	71.00	-5	1,632	-0.31%	大買/大賣/
2021/01/05	210	72.46	12	69.43	72.80	198	1,582	12.51%	大買/鉅額交易
2021/01/04	113	68.20	0	0.00	69.20	113	1,534	7.36%	大買/鉅額交易
2020/12/28	1	66.40	5	68.00	66.40	-4	1,577	-0.25%
2020/12/24	26	66.27	23	65.93	66.60	3	1,544	0.19%
2020/12/18	1	63.50	0	0.00	63.30	1	1,619	0.06%
2020/12/11	0	0.00	5	65.70	65.10	-5	1,771	-0.28%
2020/12/09	1	67.00	0	0.00	68.00	1	1,783	0.06%
2020/12/08	0	0.00	1	66.10	65.60	-1	1,805	-0.06%
2020/12/07	1	63.90	3	64.97	65.20	-2	1,836	-0.11%
2020/12/04	0	0.00	11	66.60	66.20	-11	1,845	-0.60%
2020/12/03	0	0.00	1	68.10	68.10	-1	1,858	-0.05%
2020/12/02	11	69.09	2	69.10	69.00	9	1,907	0.47%
2020/11/30	0	0.00	1	69.20	68.50	-1	2,108	-0.05%
2020/11/27	1	68.00	0	0.00	68.50	1	2,158	0.05%
2020/11/26	2	69.00	1	69.60	68.50	1	2,171	0.05%
2020/11/25	4	70.73	10	70.10	69.80	-6	2,208	-0.27%
2020/11/24	7	72.60	0	0.00	71.30	7	2,257	0.31%
2020/11/23	5	72.96	20	73.90	72.60	-15	2,305	-0.65%
2020/11/20	0	0.00	10	72.30	72.50	-10	2,483	-0.40%
2020/11/19	10	73.70	13	72.38	72.20	-3	2,593	-0.12%
2020/11/18	39	71.80	13	72.26	72.60	26	2,633	0.99%
2020/11/17	0	0.00	20	70.10	69.90	-20	2,670	-0.75%
2020/11/13	2	71.50	1	71.80	71.40	1	2,961	0.03%
2020/11/12	133	72.10	72	72.82	72.60	61	3,064	1.99%	大買/
2020/11/10	1	71.00	0	0.00	71.00	1	3,151	0.03%
2020/11/09	5	71.68	51	69.91	72.50	-46	3,476	-1.32%
2020/11/06	11	71.33	16	71.88	70.30	-5	3,626	-0.14%
2020/11/05	154	70.09	10	70.01	70.50	144	3,703	3.89%	大買/鉅額交易
2020/11/04	142	69.42	0	0.00	70.20	142	3,816	3.72%	大買/鉅額交易
2020/11/03	10	70.20	0	0.00	70.10	10	3,965	0.25%
2020/11/02	0	0.00	15	70.83	69.40	-15	4,225	-0.36%
2020/10/30	2	71.20	1	71.80	70.00	1	4,575	0.02%
2020/10/29	12	69.88	10	71.34	71.80	2	4,606	0.04%
2020/10/28	148	73.32	1	72.90	72.10	147	4,669	3.15%	大買/鉅額交易
2020/10/27	0	0.00	1	74.30	73.20	-1	4,725	-0.02%
2020/10/26	16	77.86	0	0.00	76.40	16	4,723	0.34%
2020/10/22	0	0.00	25	75.00	75.40	-25	4,856	-0.51%
2020/10/19	1	78.90	1	79.10	79.10	0	5,301	0.00%
2020/10/16	1.7	78.68	23	78.87	78.50	-21.3	5,559	-0.38%
2020/10/14	10	83.00	10	82.00	82.20	0	5,931	0.00%
2020/10/12	9	82.10	0	0.00	82.00	9	6,012	0.15%
2020/10/06	0	0.00	20	83.74	84.60	-20	6,286	-0.32%
2020/10/05	11	81.30	1	82.10	82.50	10	6,345	0.16%
2020/09/30	1	79.20	0	0.00	79.20	1	6,391	0.02%
2020/09/25	1	80.50	2	79.80	78.60	-1	6,757	-0.01%
2020/09/24	12	82.60	2	82.35	82.00	10	6,745	0.15%
2020/09/23	13	86.68	0	0.00	86.20	13	6,811	0.19%
2020/09/21	4	88.00	128	86.50	86.60	-124	6,810	-1.82%	大賣/鉅額交易
2020/09/18	2	85.40	0	0.00	85.50	2	6,766	0.03%
2020/09/17	1	83.10	1	82.50	82.80	0	6,736	0.00%
2020/09/16	1	80.90	11	80.68	80.70	-10	6,693	-0.15%
2020/09/11	1	80.20	20	81.25	80.20	-19	6,689	-0.28%
2020/09/10	10	88.40	52	88.36	88.40	-42	6,660	-0.63%
2020/09/09	16	87.12	51	87.64	88.80	-35	6,632	-0.53%
2020/09/08	2	86.40	10	86.20	85.50	-8	6,608	-0.12%
2020/09/07	0	0.00	19	90.03	88.00	-19	6,598	-0.29%
2020/09/04	7	91.37	0	0.00	91.00	7	6,575	0.11%
2020/09/03	120	95.92	114	94.98	91.50	6	6,609	0.09%	大買/大賣/
2020/09/02	0	0.00	8	92.15	92.30	-8	6,463	-0.12%
2020/08/31	13	92.36	0	0.00	92.60	13	6,441	0.20%
2020/08/28	0	0.00	10	91.61	90.00	-10	6,398	-0.16%
2020/08/26	4	91.43	3	93.47	90.70	1	6,368	0.02%
2020/08/25	0	0.00	1	90.10	90.30	-1	6,208	-0.02%
2020/08/24	3	85.60	33	85.14	86.50	-30	6,137	-0.49%
2020/08/21	21	83.20	48	83.04	84.00	-27	6,181	-0.44%
2020/08/20	8	83.35	48	83.07	79.20	-40	6,418	-0.62%
2020/08/19	15	89.73	17	89.97	87.80	-2	6,420	-0.03%
2020/08/18	2	87.10	27	88.02	88.30	-25	6,298	-0.40%
2020/08/17	22	88.76	51	89.29	90.10	-29	6,207	-0.47%
2020/08/14	2.6	85.19	14	86.29	85.40	-11.4	6,119	-0.19%
2020/08/13	101.4	88.58	59	90.58	85.50	42.4	6,069	0.70%	大買/
2020/08/12	38	86.51	24	85.73	86.80	14	5,730	0.24%
2020/08/11	14	83.86	50	85.50	82.50	-36	5,593	-0.64%
2020/08/10	7	86.34	28	86.27	86.40	-21	5,506	-0.38%
2020/08/07	99	86.63	186	86.70	86.50	-87	5,433	-1.60%	大賣/
2020/08/06	20	84.91	33	85.39	82.50	-13	5,272	-0.25%
2020/08/05	242	84.10	75	83.13	83.50	167	5,052	3.31%	大買/鉅額交易
2020/08/04	10	77.30	0	0.00	78.00	10	4,766	0.21%
2020/08/03	2	79.00	65	77.91	77.20	-63	4,866	-1.29%
2020/07/31	65	76.34	35	75.38	77.00	30	4,933	0.61%
2020/07/30	38	73.74	0	0.00	74.50	38	4,915	0.77%
2020/07/29	11	72.04	16	71.56	73.30	-5	4,955	-0.10%
2020/07/28	233	73.96	14	72.56	71.50	219	4,966	4.41%	大買/鉅額交易
2020/07/27	37	78.99	72	78.79	75.40	-35	5,000	-0.70%
2020/07/24	3	76.10	3	76.87	74.90	0	4,867	0.00%
2020/07/23	5	75.78	5	76.56	77.60	0	4,965	0.00%
2020/07/22	103	77.90	19	78.00	77.60	84	4,881	1.72%	大買/
2020/07/21	314	76.60	6	75.82	77.00	308	4,628	6.66%	大買/鉅額交易
2020/07/20	4	69.75	0	0.00	70.00	4	4,298	0.09%
2020/07/17	0	0.00	40	70.76	69.70	-40	4,305	-0.93%
2020/07/16	0	0.00	2	71.40	71.30	-2	4,378	-0.05%
2020/07/15	117	72.31	75	72.65	70.60	42	4,352	0.96%	大買/
2020/07/14	1	70.00	1	70.50	70.90	0	4,200	0.00%
2020/07/13	0	0.00	1	69.70	69.80	-1	4,194	-0.02%
2020/07/10	0	0.00	3	67.67	66.70	-3	4,207	-0.07%
2020/07/08	1	71.80	2	72.20	72.20	-1	4,299	-0.02%
2020/07/07	3	72.37	12	71.58	72.20	-9	4,295	-0.21%
2020/07/06	212	70.68	0	0.00	70.40	212	4,208	5.04%	大買/鉅額交易
2020/07/03	0	0.00	3	65.00	65.60	-3	4,143	-0.07%
2020/07/01	0	0.00	1	64.60	64.40	-1	4,143	-0.02%
2020/06/30	3	60.83	0	0.00	61.10	3	4,123	0.07%
2020/06/22	0	0.00	16	61.74	61.00	-16	4,392	-0.36%
2020/06/19	0	0.00	1	61.70	61.60	-1	4,397	-0.02%
2020/06/17	0	0.00	20	61.45	60.70	-20	4,390	-0.46%
2020/06/16	20	60.40	0	0.00	61.20	20	4,396	0.45%
2020/06/15	0	0.00	20	60.70	59.20	-20	4,414	-0.45%
2020/06/12	6	58.42	1	59.40	59.40	5	4,420	0.11%
2020/06/11	2	61.40	1	62.70	59.80	1	4,415	0.02%
2020/06/10	5	62.08	3	61.80	62.40	2	4,405	0.05%
2020/06/08	6	65.72	1	65.40	65.30	5	4,390	0.11%
2020/06/03	0	0.00	1	66.00	66.20	-1	4,372	-0.02%
2020/06/02	1	68.00	17	67.75	66.00	-16	4,372	-0.37%
2020/06/01	6	66.90	0	0.00	66.40	6	4,353	0.14%
2020/05/29	10	66.10	0	0.00	65.60	10	4,350	0.23%
2020/05/28	1	68.70	1	67.00	66.60	0	4,328	0.00%
2020/05/27	0	0.00	21	68.71	67.60	-21	4,271	-0.49%
2020/05/26	8	64.14	7	66.59	67.20	1	4,066	0.02%
2020/05/18	3	60.93	2	61.05	61.00	1	3,845	0.03%
2020/05/15	0	0.00	4.1	61.50	61.40	-4.1	3,796	-0.11%
2020/05/13	2	64.95	2	65.20	65.10	0	3,711	0.00%
2020/05/11	6	66.13	14	66.21	65.60	-8	3,681	-0.22%
2020/05/08	10	67.88	31	67.56	66.90	-21	3,618	-0.58%
2020/05/07	37	66.02	28	66.50	68.50	9	3,480	0.26%
2020/05/06	3	64.40	4	64.70	63.60	-1	3,332	-0.03%
2020/05/05	18	65.31	6	64.85	64.30	12	3,292	0.36%
2020/05/04	1	63.60	0	0.00	63.60	1	3,234	0.03%
2020/04/30	10	64.81	20	64.68	64.70	-10	3,185	-0.31%
2020/04/29	27	62.08	18	61.86	62.00	9	3,067	0.29%
2020/04/28	61	59.10	51	60.81	61.00	10	2,958	0.34%
2020/04/27	5	56.90	0	0.00	56.60	5	2,789	0.18%
2020/04/24	1	54.30	2	54.10	54.20	-1	2,753	-0.04%
2020/04/23	2	53.90	6	54.67	54.60	-4	2,753	-0.15%
2020/04/22	2	52.50	5	53.42	53.50	-3	2,717	-0.11%
2020/04/21	10	53.46	2	52.20	52.80	8	2,683	0.30%
2020/04/17	2	58.90	0	0.00	55.80	2	2,571	0.08%
2020/04/16	21	58.48	24	58.60	59.70	-3	2,489	-0.12%
2020/04/15	6	59.10	0	0.00	58.20	6	2,439	0.25%
2020/04/14	13	58.82	20	59.80	60.00	-7	2,385	-0.29%
2020/04/13	30	57.90	15	58.43	56.50	15	2,306	0.65%
2020/04/10	2	54.60	1	55.00	55.90	1	2,201	0.05%
2020/04/09	1	54.60	7	55.39	55.80	-6	2,171	-0.28%
2020/04/08	31	54.34	26	54.22	56.00	5	2,142	0.23%
2020/04/07	45	50.03	31	49.76	51.40	14	2,035	0.69%
2020/04/06	10	47.55	0	0.00	47.00	10	1,976	0.51%
2020/04/01	1	47.10	0	0.00	47.85	1	1,943	0.05%
2020/03/31	6	46.81	6	45.86	46.90	0	1,972	0.00%
2020/03/30	2	44.15	4	44.38	44.70	-2	1,935	-0.10%
2020/03/27	9	45.31	7	45.55	44.00	2	1,912	0.10%
2020/03/26	4	41.44	4	42.00	43.30	0	1,835	0.00%
2020/03/23	4	32.26	17	32.38	32.60	-13	1,732	-0.75%
2020/03/20	15	34.21	2	33.70	34.40	13	1,776	0.73%
2020/03/19	1	33.85	1	31.50	31.50	0	1,830	0.00%
2020/03/18	0	0.00	10	36.30	35.00	-10	1,817	-0.55%
2020/03/17	10	35.79	0	0.00	35.60	10	1,800	0.56%
2020/03/12	1	43.00	0	0.00	40.25	1	1,742	0.06%
2020/03/02	1	54.60	0	0.00	52.40	1	1,703	0.06%
2020/02/27	1	60.50	1	61.00	55.70	0	1,676	0.00%
2020/02/20	1	56.50	0	0.00	56.20	1	1,735	0.06%
2020/01/30	5	61.74	0	0.00	61.20	5	2,972	0.17%
2020/01/15	0	0.00	12	68.38	68.50	-12	3,223	-0.37%
2020/01/13	12	68.98	0	0.00	68.80	12	3,467	0.35%
2019/12/31	0	0.00	1	70.10	69.80	-1	4,600	-0.02%
2019/12/25	0	0.00	1	69.20	69.90	-1	4,939	-0.02%
2019/12/20	0	0.00	1	67.50	67.50	-1	4,950	-0.02%
2019/12/19	1	67.50	0	0.00	67.90	1	4,986	0.02%
2019/12/17	1	69.50	0	0.00	69.30	1	5,055	0.02%
2019/12/16	1	70.20	0	0.00	69.10	1	5,045	0.02%
2019/12/09	0	0.00	3	69.30	68.40	-3	5,358	-0.06%
2019/12/06	0	0.00	2	69.50	68.40	-2	5,432	-0.04%
2019/11/25	0	0.00	5	66.90	67.00	-5	5,917	-0.08%
2019/11/21	0	0.00	1	65.40	66.50	-1	5,967	-0.02%
2019/11/20	7	64.39	10	65.35	65.50	-3	5,980	-0.05%
2019/11/19	0	0.00	1	70.00	69.50	-1	5,980	-0.02%
2019/11/18	1	72.90	10	70.40	71.10	-9	6,028	-0.15%
2019/11/14	0	0.00	1	71.80	71.30	-1	6,279	-0.02%
2019/11/13	25	75.42	320	75.29	71.60	-295	6,309	-4.68%	大賣/鉅額交易
2019/11/12	31	73.88	7	73.46	76.30	24	5,966	0.40%
2019/11/11	2	70.30	20	70.10	69.40	-18	5,812	-0.31%
2019/11/08	1	68.00	0	0.00	71.80	1	5,794	0.02%
2019/11/07	0	0.00	1	70.50	68.40	-1	5,753	-0.02%
2019/11/06	1	71.70	0	0.00	71.00	1	5,755	0.02%
2019/11/05	0	0.00	1	72.30	71.00	-1	5,742	-0.02%
2019/11/04	2	71.60	0	0.00	70.70	2	5,714	0.03%
2019/11/01	21	70.05	0	0.00	70.40	21	5,671	0.37%
2019/10/31	0	0.00	0.1	66.10	66.10	-0.1	5,581	0.00%
2019/10/30	34	68.01	39	68.42	67.40	-5	5,579	-0.09%
2019/10/29	331	65.76	72	66.40	67.90	259	5,573	4.65%	大買/鉅額交易
2019/10/28	3	67.90	6	69.48	67.90	-3	5,523	-0.05%
2019/10/25	9	70.87	4	70.55	69.30	5	5,519	0.09%
2019/10/24	3	70.10	1	70.20	70.00	2	5,462	0.04%
2019/10/23	35	71.82	36	72.87	70.60	-1	5,442	-0.02%
2019/10/22	54	71.29	25.7	71.60	71.70	28.3	5,363	0.53%
2019/10/21	3	70.10	7	70.66	69.80	-4	5,309	-0.08%
2019/10/18	46	72.60	42	72.93	72.20	4	5,239	0.08%
2019/10/17	3	71.37	4.1	72.35	72.50	-1.1	5,170	-0.02%
2019/10/16	16	71.61	16	71.81	73.20	0	5,059	0.00%
2019/10/15	38	69.56	72	70.04	71.30	-34	4,887	-0.70%
2019/10/14	0	0.00	7	64.90	64.90	-7	4,671	-0.15%
2019/10/09	12	58.37	4	59.23	59.00	8	4,675	0.17%
2019/10/08	12	61.51	0	0.00	59.70	12	4,651	0.26%
2019/10/07	18	62.33	412	63.27	60.50	-394	4,646	-8.48%	大賣/鉅額交易
2019/10/04	21	59.76	24	58.96	60.30	-3	4,391	-0.07%
2019/10/03	389	57.22	30	56.62	57.90	359	4,220	8.51%	大買/鉅額交易
2019/10/02	5	54.00	0	0.00	54.20	5	4,071	0.12%
2019/10/01	20	53.50	1.1	53.78	53.80	18.9	4,047	0.47%
2019/09/27	26	52.12	5	52.70	52.60	21	4,017	0.52%
2019/09/23	1	52.00	0	0.00	52.10	1	4,010	0.02%
2019/09/19	1	51.10	0	0.00	51.40	1	3,970	0.03%
2019/09/18	0	0.00	9	51.04	52.00	-9	4,028	-0.22%
2019/09/17	10	51.04	50	53.26	50.30	-40	4,031	-0.99%
2019/09/16	0	0.00	30	55.15	55.40	-30	4,010	-0.75%
2019/09/11	0	0.00	11	55.10	55.60	-11	3,935	-0.28%
2019/09/10	80	55.32	81	54.38	54.20	-1	3,849	-0.03%
2019/09/09	31	55.10	21	55.55	56.50	10	3,764	0.27%
2019/09/06	59	52.79	26	53.51	54.80	33	3,642	0.91%
2019/09/05	70	50.60	20	50.80	51.80	50	3,431	1.46%
2019/09/03	2	46.90	0	0.00	46.90	2	3,227	0.06%
2019/09/02	2	46.20	1	45.75	46.20	1	3,230	0.03%
2019/08/29	1	46.30	21	47.07	47.05	-20	3,158	-0.63%
2019/08/28	0	0.00	31	47.00	47.05	-31	3,126	-0.99%
2019/08/27	51	48.50	1	48.40	48.10	50	3,077	1.62%
2019/08/23	0.5	48.30	0	0.00	48.20	0.5	2,992	0.02%
2019/08/22	15.5	49.47	21	49.41	49.70	-5.5	2,932	-0.19%
2019/08/21	30	46.99	31	47.29	47.55	-1	2,797	-0.04%
2019/08/20	24	48.88	16	49.70	46.55	8	2,726	0.29%
2019/08/19	0	0.00	3	46.17	47.75	-3	2,468	-0.12%
2019/08/16	0	0.00	6	43.50	43.45	-6	2,348	-0.26%
2019/08/14	5	42.30	0	0.00	41.90	5	2,263	0.22%
2019/08/13	6	41.95	3	41.30	41.50	3	2,276	0.13%
2019/08/12	0	0.00	2	42.40	41.20	-2	2,281	-0.09%
2019/08/08	12	41.17	10	42.25	42.05	2	2,258	0.09%
2019/08/07	2	41.10	0	0.00	40.45	2	2,263	0.09%
2019/08/06	0	0.00	2	34.70	38.00	-2	2,234	-0.09%
2019/08/02	0	0.00	2	42.10	41.50	-2	2,185	-0.09%
2019/07/31	1	41.55	0	0.00	42.00	1	2,138	0.05%
2019/07/30	2	42.40	0	0.00	41.60	2	2,116	0.09%
2019/07/25	1	43.95	2	45.15	43.70	-1	2,023	-0.05%
2019/07/24	2	45.13	1	45.55	44.80	1	2,013	0.05%
2019/07/23	6	45.03	4	44.88	44.80	2	2,094	0.10%
2019/07/19	0	0.00	4	42.30	41.80	-4	2,264	-0.18%
2019/07/18	1	41.00	0	0.00	41.30	1	2,345	0.04%
2019/07/15	6	42.95	2	44.20	44.20	4	2,655	0.15%
2019/07/11	10	40.30	21	40.54	40.85	-11	2,606	-0.42%
2019/07/10	10	37.91	0	0.00	38.85	10	2,544	0.39%
2019/07/09	0	0.00	6	38.51	37.40	-6	2,544	-0.24%
2019/07/03	1	36.45	1	36.90	36.90	0	2,549	0.00%
2019/07/02	6	37.35	3	36.90	36.85	3	2,551	0.12%
2019/07/01	1.2	37.37	5	37.29	36.90	-3.8	2,558	-0.15%
2019/06/28	2.3	35.93	2	36.50	35.70	0.3	2,597	0.01%
2019/06/27	1	36.25	31	37.14	36.25	-30	2,747	-1.09%
2019/06/26	4	37.05	4	36.43	37.00	0	2,912	0.00%
2019/06/25	17	37.95	18	37.91	37.30	-1	2,898	-0.03%
2019/06/24	3.5	36.61	2	36.70	37.30	1.5	2,901	0.05%
2019/06/21	50.7	36.65	14	36.45	35.55	36.7	2,888	1.27%
2019/06/20	2	33.83	0	0.00	34.75	2	2,792	0.07%
2019/06/19	1	31.80	0	0.00	31.60	1	2,813	0.04%
2019/05/22	6	33.40	6	33.47	32.95	0	3,130	0.00%
2019/05/21	0	0.00	1	33.10	34.30	-1	3,134	-0.03%
2019/05/20	12	31.96	10	32.00	33.10	2	3,162	0.06%
2019/05/17	1	32.10	3	32.30	31.80	-2	3,192	-0.06%
2019/05/14	1	32.90	1	33.20	35.50	0	3,094	0.00%
2019/05/13	1	32.60	1	32.90	32.90	0	3,136	0.00%
2019/04/29	4	38.30	4	36.65	36.15	0	3,133	0.00%
2019/04/26	2	41.60	14	40.74	40.15	-12	2,992	-0.40%
2019/04/25	2	42.95	3	42.27	40.50	-1	2,833	-0.04%
2019/04/24	24	46.24	17	46.26	44.70	7	2,682	0.26%
2019/04/23	3	46.80	21	45.69	45.35	-18	2,588	-0.70%
2019/04/22	12	51.87	10	51.77	49.20	2	2,485	0.08%
2019/04/19	30	57.43	32	58.91	54.20	-2	2,378	-0.08%
2019/04/18	26	61.63	24	61.26	60.20	2	2,243	0.09%
2019/04/17	37.3	60.28	43.2	60.29	60.60	-5.9	2,236	-0.26%
2019/04/16	45	57.97	36	58.29	59.40	9	2,308	0.39%
2019/04/15	11	55.23	13	55.97	58.80	-2	2,311	-0.09%
2019/04/12	19	54.57	5	54.86	53.50	14	2,273	0.62%
2019/04/11	0	0.00	3.3	54.63	54.50	-3.3	2,261	-0.15%
2019/04/10	4	53.03	3.5	53.49	53.90	0.5	2,249	0.02%
2019/04/09	7.5	53.61	8	54.14	54.00	-0.5	2,253	-0.02%
2019/04/08	8	54.61	3	55.33	55.60	5	2,254	0.22%
2019/04/03	15	54.41	214	54.03	55.50	-199	2,286	-8.70%	大賣/鉅額交易
2019/04/02	9	54.28	14	55.10	55.80	-5	2,310	-0.22%
2019/04/01	4	55.70	24	53.85	56.50	-20	2,319	-0.86%
2019/03/29	260	52.69	52	52.60	53.20	208	2,218	9.38%	大買/鉅額交易
2019/03/28	1	48.40	22	48.40	48.40	-21	2,056	-1.02%
2019/03/27	28	43.46	61	41.56	44.00	-33	2,028	-1.63%
2019/03/26	40	40.59	40	40.72	41.10	0	1,924	0.00%
2019/03/25	0	0.00	10	38.50	39.25	-10	1,870	-0.53%
2019/03/22	31	38.89	0	0.00	39.75	31	1,831	1.69%
2019/03/21	20	36.64	3	37.00	36.90	17	1,757	0.97%
2019/03/19	30	35.35	0	0.00	35.95	30	1,694	1.77%
2019/03/18	103	34.18	383	34.19	34.55	-280	1,625	-17.23%	大買/大賣/鉅額交易
2019/03/15	10	33.00	0	0.00	33.00	10	1,574	0.64%
2019/03/14	10	32.70	0	0.00	32.40	10	1,554	0.64%
2019/03/13	121	31.86	15	31.70	31.80	106	1,521	6.97%	大買/鉅額交易
2019/03/11	139	31.93	0	0.00	32.20	139	1,487	9.34%	大買/鉅額交易
2019/03/06	15	31.60	0	0.00	31.50	15	1,432	1.05%
2019/03/05	0	0.00	2	30.65	30.70	-2	1,375	-0.15%
2019/03/04	2	30.35	0	0.00	30.50	2	1,366	0.15%
2019/02/27	2	30.30	2	30.55	30.30	0	1,359	0.00%
2019/02/26	2	30.60	47	31.29	30.95	-45	1,345	-3.34%
2019/02/25	0	0.00	288	31.82	31.00	-288	1,324	-21.74%	大賣/鉅額交易
2019/02/22	2	30.20	2	30.53	30.10	0	1,268	0.00%
2019/02/20	3	31.00	5	31.32	30.10	-2	1,241	-0.16%
2019/02/19	16	31.16	12	31.38	31.00	4	1,215	0.33%
2019/02/18	2	30.98	11	30.74	31.40	-9	1,164	-0.77%
2019/02/12	0	0.00	2	30.35	30.00	-2	1,047	-0.19%
2019/02/11	0	0.00	1	29.30	30.20	-1	997	-0.10%
2019/01/30	0	0.00	2	27.60	27.60	-2	963	-0.21%
2019/01/18	5	27.94	2	28.30	27.90	3	892	0.34%
2019/01/17	4	28.20	0	0.00	28.60	4	883	0.45%
2019/01/16	7	28.24	0	0.00	28.20	7	872	0.80%
2019/01/15	2	28.35	1	28.45	28.55	1	861	0.12%
2019/01/14	52	30.16	1	29.40	28.60	51	846	6.03%
2019/01/11	274	29.92	0	0.00	29.70	274	802	34.15%	大買/鉅額交易
2019/01/10	4	29.83	24	29.69	30.20	-20	780	-2.56%
2019/01/09	28	29.85	70	30.06	30.20	-42	724	-5.79%
2019/01/08	89	29.42	222	29.29	29.95	-133	671	-19.79%	大賣/鉅額交易
2019/01/07	167	26.80	5	26.44	28.35	162	555	29.18%	大買/鉅額交易
2019/01/04	44	25.93	9	25.80	25.80	35	505	6.93%
2019/01/03	17	27.31	21	26.92	26.00	-4	490	-0.82%
2019/01/02	32	26.95	32	27.17	26.85	0	472	0.00%
2018/12/28	44	28.37	42	28.62	27.70	2	457	0.44%
2018/12/27	25	29.14	25	29.47	29.15	0	436	0.00%
2018/12/26	28	29.16	28	29.29	29.40	0	401	0.00%
2018/12/25	9	28.63	40	28.71	28.90	-31	348	-8.88%
2018/12/24	42	28.77	13	28.62	29.20	29	301	9.61%
2018/12/22	4	27.23	6	26.65	27.40	-2	195	-1.02%
2018/12/21	0	0.00	11	24.03	24.95	-11	128	-8.54%
2018/10/11	0	0.00	1	20.05	19.15	-1	77	-1.28%
2018/07/12	0	0.00	0	21.90	22.00	0	77	0.00%
2018/07/06	0	0.00	0	22.00	22.00	0	93	0.00%
2018/05/21	0	0.00	1	21.95	21.80	-1	237	-0.42%
2018/05/09	1	21.60	0	0.00	21.95	1	250	0.40%
2018/04/12	0	0.00	5	27.40	26.90	-5	234	-2.13%
2018/03/30	0	0.00	2	27.30	27.30	-2	207	-0.96%