力成 (6239)-日盛-景美券商分點個股進出

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
169.0
漲跌
▲1.0
漲幅
+0.60%
成交量
4,569張
產業
上市半導體類股
797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－日盛-景美券商分點個股進出

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-景美券商分點個股進出
日盛-景美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
2023/04/06	0.1	91.63	0	0.00	92.00	0.1	1,979	0.00%
2023/03/31	2	91.35	0	0.00	91.00	2	1,940	0.10%
2023/03/30	0.1	90.74	0	0.00	91.30	0.1	2,006	0.01%
2023/03/27	0	90.90	0	0.00	90.90	0	2,475	0.00%
2023/03/24	1	90.30	0	0.00	90.40	1	2,646	0.04%
2023/03/23	0	0.00	1	90.50	90.20	-1	2,661	-0.04%
2023/03/21	0	89.40	2	89.90	89.70	-2	2,700	-0.07%
2023/03/17	0.1	88.75	0	0.00	88.90	0.1	2,754	0.01%
2023/03/13	1.1	89.53	1	90.20	90.30	0.1	2,790	0.00%
2023/03/10	0.2	88.84	0	0.00	89.30	0.2	2,790	0.01%
2023/03/09	0	90.10	0	0.00	90.00	0	2,816	0.00%
2023/03/07	1.2	90.83	16	90.04	91.20	-14.8	2,811	-0.53%
2023/03/06	0	89.40	9	89.76	89.60	-9	2,789	-0.32%
2023/03/02	0	0.00	4	89.13	89.10	-4	2,782	-0.14%
2023/03/01	0	0.00	1	87.30	88.30	-1	2,790	-0.04%
2023/02/24	2.1	88.25	0	0.00	88.10	2.1	2,786	0.07%
2023/02/22	0	0.00	1	87.00	87.50	-1	2,800	-0.04%
2023/02/21	0.1	86.60	0	0.00	87.20	0.1	2,819	0.00%
2023/02/20	2.1	86.91	3	87.13	87.40	-0.9	2,858	-0.03%
2023/02/17	2	85.90	0	0.00	85.70	2	2,862	0.07%
2023/02/15	0	87.40	1	87.80	87.10	-1	2,922	-0.03%
2023/02/14	0	0.00	1	87.60	87.00	-1	2,936	-0.03%
2023/02/13	9	87.26	0	0.00	87.20	9	2,955	0.30%
2023/02/09	3	88.20	1	88.00	88.00	2	3,008	0.07%
2023/02/08	0	0.00	1	88.10	88.20	-1	3,016	-0.03%
2023/02/06	6	87.65	1	88.00	87.40	5	3,045	0.17%
2023/02/03	0	87.90	5	88.84	88.80	-5	3,054	-0.16%
2023/02/02	3	87.37	4	87.35	87.60	-1	3,039	-0.03%
2023/02/01	4.1	86.66	11	86.22	86.80	-6.9	3,055	-0.23%
2023/01/31	1	83.10	2	82.95	83.50	-1	2,946	-0.03%
2023/01/30	1	81.70	0	0.00	81.90	1	2,937	0.03%
2023/01/16	0	80.65	0	0.00	80.60	0	2,952	0.00%
2023/01/13	1	80.10	0	0.00	80.10	1	2,972	0.03%
2023/01/12	0	81.10	0	0.00	80.50	0	2,998	0.00%
2023/01/11	1	80.51	0	0.00	80.70	1	3,042	0.03%
2023/01/10	0.1	81.40	0	0.00	81.90	0.1	3,057	0.00%
2023/01/09	1	81.20	1.2	81.40	81.60	-0.2	3,078	-0.01%
2023/01/06	0.1	80.56	1	80.80	80.30	-0.9	3,108	-0.03%
2023/01/04	0	80.00	0	0.00	79.80	0	3,201	0.00%
2023/01/03	0.1	79.90	0	0.00	80.70	0.1	3,260	0.00%
2022/12/30	0	79.50	0	0.00	79.20	0	3,270	0.00%
2022/12/29	1	80.20	0	0.00	80.30	1	3,269	0.03%
2022/12/28	0.1	81.00	0	0.00	80.90	0.1	3,303	0.00%
2022/12/27	0	81.50	0	0.00	81.50	0	3,304	0.00%
2022/12/26	0	81.45	0	0.00	81.80	0	3,312	0.00%
2022/12/23	0	80.90	0	0.00	81.30	0	3,325	0.00%
2022/12/22	0.1	80.80	2	81.05	80.80	-1.9	3,335	-0.06%
2022/12/21	1	79.20	2	79.65	79.70	-1	3,251	-0.03%
2022/12/20	1	81.28	0	0.00	79.70	1	3,115	0.03%
2022/12/19	6.2	80.36	0	0.00	79.80	6.2	2,961	0.21%
2022/12/16	0.2	82.73	0	0.00	82.10	0.2	2,776	0.01%
2022/12/14	1.1	83.39	2	84.00	83.80	-0.9	2,617	-0.04%
2022/12/12	0	0.00	1	82.70	82.60	-1	2,584	-0.04%
2022/12/09	0	82.75	4	82.28	82.60	-4	2,625	-0.15%
2022/12/08	2	81.85	0	0.00	82.00	2	2,625	0.08%
2022/12/07	4	83.35	0	0.00	82.90	4	2,601	0.15%
2022/12/06	1	85.01	1	84.70	84.30	0	2,569	0.00%
2022/12/05	1	85.99	0	0.00	85.10	1	2,547	0.04%
2022/12/02	1	86.10	1	86.20	86.20	0	2,509	0.00%
2022/12/01	2	84.71	3	85.27	85.20	-1	2,518	-0.04%
2022/11/30	0	83.19	0	0.00	83.60	0	2,497	0.00%
2022/11/29	0	0.00	1	82.20	82.30	-1	2,512	-0.04%
2022/11/28	0	82.70	0	0.00	82.60	0	2,506	0.00%
2022/11/25	0	0.00	3	83.87	83.10	-3	2,513	-0.12%
2022/11/24	0	84.00	0	0.00	84.30	0	2,516	0.00%
2022/11/23	2	83.70	0	0.00	83.70	2	2,512	0.08%
2022/11/22	1	82.30	1	81.60	83.00	0	2,507	0.00%
2022/11/21	0	82.20	0	0.00	82.20	0	2,501	0.00%
2022/11/18	1	83.30	1	82.50	82.70	0	2,496	0.00%
2022/11/17	0.1	82.00	0	0.00	82.40	0.1	2,474	0.00%
2022/11/16	1.1	81.14	3	82.20	82.20	-1.9	2,459	-0.08%
2022/11/15	0	0.00	2	80.95	80.70	-2	2,425	-0.08%
2022/11/14	1	80.60	4	80.68	80.80	-3	2,416	-0.12%
2022/11/11	0	0.00	4	79.80	79.60	-4	2,387	-0.17%
2022/11/10	1	78.00	1	77.40	77.80	0	2,348	0.00%
2022/11/09	0	0.00	1	77.90	78.10	-1	2,339	-0.04%
2022/11/07	1	75.82	0	0.00	77.20	1	2,299	0.05%
2022/11/04	0.1	75.17	1	74.70	75.00	-0.9	2,265	-0.04%
2022/11/03	4	74.13	1	74.00	74.00	3	2,255	0.13%
2022/11/02	0	74.00	0	0.00	74.00	0	2,241	0.00%
2022/11/01	1	73.51	1	74.60	73.80	0	2,210	0.00%
2022/10/27	0	0.00	1	72.80	73.60	-1	2,108	-0.05%
2022/10/26	1	71.30	0	0.00	72.00	1	2,118	0.05%
2022/10/25	0	0.00	1	71.90	71.90	-1	2,103	-0.05%
2022/10/17	1	69.60	0	0.00	71.30	1	2,235	0.04%
2022/10/12	1	69.81	10	70.00	70.00	-9	2,256	-0.40%
2022/10/11	50	76.00	0	0.00	73.00	50	2,244	2.23%
2022/10/07	1	77.10	0	0.00	77.10	1	2,213	0.05%
2022/10/05	1	78.70	0	0.00	77.90	1	2,204	0.05%
2022/10/04	2	78.45	2	78.50	78.40	0	2,180	0.00%
2022/10/03	0	75.60	0	0.00	76.60	0	2,174	0.00%
2022/09/30	0	76.40	0	0.00	77.10	0	2,174	0.00%
2022/09/29	52	78.00	0	0.00	77.50	52	2,168	2.40%
2022/09/28	0	0.00	2	78.30	78.50	-2	2,164	-0.09%
2022/09/26	3	78.57	0	0.00	78.90	3	2,180	0.14%
2022/09/22	0	0.00	15	79.13	80.50	-15	2,246	-0.67%
2022/09/21	30	79.70	0	0.00	80.40	30	2,236	1.34%
2022/09/20	11	79.80	1	80.30	80.30	10	2,215	0.45%
2022/09/16	50	80.45	1	80.60	81.50	49	2,229	2.20%
2022/09/14	1.1	81.20	0	0.00	80.90	1.1	2,163	0.05%
2022/09/13	0	82.40	0	0.00	82.30	0	2,163	0.00%
2022/09/12	0	0.00	1	81.90	81.90	-1	2,173	-0.05%
2022/09/07	3	80.87	10	81.10	80.80	-7	2,268	-0.31%
2022/08/29	1	85.20	0	0.00	85.10	1	2,278	0.04%
2022/08/24	0	0.00	1	86.80	86.80	-1	2,289	-0.04%
2022/08/23	0	86.70	0	0.00	86.50	0	2,312	0.00%
2022/08/19	0	87.20	0	0.00	87.90	0	2,336	0.00%
2022/08/15	25	87.06	0	0.00	87.00	25	2,350	1.06%
2022/08/12	1	86.50	0	0.00	87.20	1	2,345	0.04%
2022/08/11	1	86.30	1	86.80	86.50	0	2,346	0.00%
2022/08/09	1	86.20	0	0.00	86.10	1	2,358	0.04%
2022/08/08	0	86.60	0	0.00	86.70	0	2,349	0.00%
2022/08/03	2	84.50	0	0.00	84.90	2	2,360	0.08%
2022/07/29	2	85.15	1	84.80	85.40	1	2,319	0.04%
2022/07/28	1	90.60	41	90.55	90.40	-40	2,244	-1.78%
2022/07/25	0	0.00	1	91.00	91.00	-1	2,108	-0.05%
2022/07/22	2	91.65	1	91.70	91.90	1	2,145	0.05%
2022/07/21	1	92.80	0	0.00	92.30	1	2,170	0.05%
2022/07/19	0	0.00	1	93.20	92.30	-1	2,134	-0.05%
2022/07/18	3	90.87	2	91.50	92.30	1	2,170	0.05%
2022/07/12	40	84.35	10	84.25	84.20	30	2,080	1.44%
2022/07/11	0	0.00	1	86.50	86.20	-1	2,071	-0.05%
2022/07/08	11	86.59	1	86.80	86.40	10	2,063	0.48%
2022/07/07	2	83.65	0	0.00	83.90	2	2,039	0.10%
2022/07/06	2	82.80	0	0.00	82.60	2	2,049	0.10%
2022/07/05	0	0.00	3	84.70	85.60	-3	2,052	-0.15%
2022/06/30	4	89.69	0	0.00	87.80	4	2,073	0.19%
2022/06/27	0	0.00	1	95.30	95.30	-1	2,078	-0.05%
2022/06/24	3	94.13	0	0.00	93.80	3	2,070	0.15%
2022/06/23	0	0.00	1	94.70	94.50	-1	2,070	-0.05%
2022/06/21	0	95.20	0	0.00	95.70	0	2,143	0.00%
2022/06/17	3	95.13	20	94.50	95.70	-17	2,170	-0.78%
2022/06/16	2	98.55	16	97.73	97.50	-14	2,108	-0.66%
2022/06/15	0	98.80	0	0.00	98.80	0	2,192	0.00%
2022/06/14	0	98.00	1	97.30	98.60	-1	2,219	-0.04%
2022/06/13	0	97.60	0	0.00	97.40	0	2,279	0.00%
2022/06/10	0	0.00	1	98.90	99.10	-1	2,298	-0.04%
2022/06/09	1	99.60	1	99.10	99.20	0	2,317	0.00%
2022/06/08	35	98.87	0	0.00	99.20	35	2,341	1.50%
2022/06/06	0	98.50	1	98.60	98.50	-1	2,354	-0.04%
2022/06/02	0.1	98.27	1	98.80	98.70	-0.9	2,418	-0.04%
2022/05/31	0	97.40	0	0.00	97.90	0	2,481	0.00%
2022/05/27	4	97.30	5.2	97.28	97.10	-1.2	2,514	-0.05%
2022/05/26	1	96.90	2	97.05	97.10	-1	2,510	-0.04%
2022/05/24	0	96.10	0	0.00	96.20	0	2,594	0.00%
2022/05/23	0	96.40	0	0.00	96.40	0	2,621	0.00%
2022/05/20	0	95.80	0	0.00	96.00	0	2,681	0.00%
2022/05/19	0	94.60	0	0.00	95.80	0	2,720	0.00%
2022/05/17	0	94.20	0	0.00	94.80	0	2,751	0.00%
2022/05/16	2	93.88	2	93.10	93.60	0	2,778	0.00%
2022/05/12	0	0.00	1	93.20	93.50	-1	2,865	-0.03%
2022/05/10	2	92.18	0	0.00	93.50	2	2,960	0.07%
2022/05/09	0	93.10	0	0.00	93.30	0	2,973	0.00%
2022/05/04	0	94.00	0	0.00	93.80	0	3,258	0.00%
2022/04/29	1	93.90	0	0.00	93.40	1	3,310	0.03%
2022/04/28	1	93.65	0	0.00	93.20	1	3,342	0.03%
2022/04/27	0	95.50	1	94.80	95.80	-1	3,311	-0.03%
2022/04/25	3	92.17	0	0.00	91.80	3	3,296	0.09%
2022/04/22	3	94.60	3	94.00	94.00	0	3,299	0.00%
2022/04/19	1	93.61	0	0.00	94.10	1	3,370	0.03%
2022/04/14	1	93.60	0	0.00	93.70	1	3,506	0.03%
2022/04/11	1	93.80	0	0.00	93.70	1	3,661	0.03%
2022/04/08	1	94.00	0	0.00	94.00	1	3,665	0.03%
2022/04/06	0	0.00	1	95.00	95.10	-1	3,745	-0.03%
2022/04/01	0	0.00	2	95.40	95.60	-2	3,770	-0.05%
2022/03/31	2	95.15	0	0.00	95.00	2	3,765	0.05%
2022/03/30	1	95.60	0	0.00	95.30	1	3,766	0.03%
2022/03/24	3	95.60	1	95.40	95.50	2	3,772	0.05%
2022/03/23	2	97.05	0	0.00	96.60	2	3,792	0.05%
2022/03/21	1	97.80	0	0.00	97.80	1	3,825	0.03%
2022/03/18	0	0.00	1	98.30	98.30	-1	3,866	-0.03%
2022/03/17	0	96.30	1	97.10	96.80	-1	3,812	-0.03%
2022/03/16	5	95.22	0	0.00	94.80	5	3,843	0.13%
2022/03/15	2	96.45	0	0.00	96.00	2	3,813	0.05%
2022/03/14	3	97.67	0	0.00	97.80	3	3,862	0.08%
2022/03/11	2	97.00	0	0.00	96.90	2	3,911	0.05%
2022/03/10	0	96.50	0	0.00	96.50	0	3,914	0.00%
2022/03/09	0	0.00	3	95.40	95.50	-3	4,130	-0.07%
2022/03/08	2	93.05	0	0.00	93.20	2	4,193	0.05%
2022/03/07	1	95.30	1	95.00	94.90	0	4,237	0.00%
2022/03/04	0	0.00	2	97.50	97.20	-2	5,406	-0.04%
2022/03/03	0	0.00	4	97.55	97.30	-4	5,429	-0.07%
2022/03/02	0	0.00	1.1	95.81	96.20	-1.1	5,455	-0.02%
2022/02/25	0.1	94.50	0	0.00	94.20	0.1	5,473	0.00%
2022/02/24	6	93.38	0	0.00	92.70	6	5,465	0.11%
2022/02/23	1	94.90	0	0.00	94.90	1	5,445	0.02%
2022/02/22	4	95.03	0	0.00	95.00	4	5,494	0.07%
2022/02/16	1	95.90	0	0.00	95.80	1	5,582	0.02%
2022/02/15	1	95.60	0	0.00	95.50	1	5,621	0.02%
2022/02/14	1	95.20	0	0.00	95.30	1	5,622	0.02%
2022/02/11	1	96.20	0	0.00	96.20	1	5,588	0.02%
2022/02/08	1	95.50	0	0.00	95.30	1	5,554	0.02%
2022/02/07	8	95.48	0	0.00	95.40	8	5,493	0.15%
2022/01/25	0	98.10	0	0.00	98.10	0	5,380	0.00%
2022/01/24	0	0.00	2	97.75	98.00	-2	5,379	-0.04%
2022/01/20	1	98.80	1	99.50	99.50	0	5,483	0.00%
2022/01/14	1	98.50	0	0.00	98.50	1	5,596	0.02%
2022/01/13	3	98.70	5	100.14	99.00	-2	5,623	-0.04%
2022/01/12	2	98.40	0	0.00	98.60	2	5,611	0.04%
2022/01/11	1	97.90	0	0.00	98.10	1	5,616	0.02%
2022/01/07	2	97.20	0	0.00	97.20	2	5,619	0.04%
2022/01/06	1	98.62	0	0.00	98.50	1	5,569	0.02%
2022/01/05	0	0.00	7	98.96	100.00	-7	5,532	-0.13%
2021/12/30	1	97.60	0	0.00	97.70	1	5,442	0.02%
2021/12/28	3	99.13	2	99.50	99.40	1	5,362	0.02%
2021/12/24	1	97.80	0	0.00	98.30	1	5,336	0.02%
2021/12/23	2	97.95	0	0.00	97.90	2	5,355	0.04%
2021/12/21	0	0.00	2	97.65	97.60	-2	5,453	-0.04%
2021/12/14	0	0.00	3	96.60	96.30	-3	5,465	-0.05%
2021/12/10	1	96.50	0	0.00	96.70	1	5,464	0.02%
2021/12/09	1	97.20	1	97.20	97.20	0	5,420	0.00%
2021/12/03	12	96.92	1	96.70	96.20	11	5,296	0.21%
2021/12/01	3	98.90	0	0.00	99.10	3	4,996	0.06%
2021/11/30	2	100.75	5	100.18	99.10	-3	4,908	-0.06%
2021/11/29	0	0.00	1	96.50	97.20	-1	3,692	-0.03%
2021/11/26	3	97.70	0	0.00	97.40	3	3,653	0.08%
2021/11/24	0	0.00	1	98.80	98.70	-1	3,635	-0.03%
2021/11/23	1	99.50	1	99.20	99.10	0	3,614	0.00%
2021/11/22	2	98.50	0	0.00	99.20	2	3,617	0.06%
2021/11/19	2	98.35	0	0.00	98.60	2	3,560	0.06%
2021/11/18	1	99.80	1	99.50	99.50	0	3,505	0.00%
2021/11/17	1	99.00	4	100.45	101.00	-3	3,460	-0.09%
2021/11/16	0	0.00	10	98.70	98.00	-10	3,406	-0.29%
2021/11/12	1	97.60	0	0.00	98.00	1	3,335	0.03%
2021/11/09	0	0.00	1	98.00	97.90	-1	3,389	-0.03%
2021/11/05	2	97.00	0	0.00	96.70	2	3,384	0.06%
2021/11/01	1	97.00	0	0.00	97.30	1	3,396	0.03%
2021/10/29	4	98.38	2	97.40	97.40	2	3,410	0.06%
2021/10/28	1	99.60	0	0.00	100.00	1	3,408	0.03%
2021/10/27	16	98.10	2	98.50	98.70	14	3,358	0.42%
2021/10/26	2	95.30	0	0.00	95.30	2	3,409	0.06%
2021/10/25	1	94.20	0	0.00	94.30	1	3,452	0.03%
2021/10/22	1	94.70	0	0.00	94.50	1	3,523	0.03%
2021/10/19	3	95.17	0	0.00	96.60	3	3,420	0.09%
2021/10/13	1	95.20	1	95.50	95.50	0	3,359	0.00%
2021/10/12	1	98.00	0	0.00	97.60	1	3,336	0.03%
2021/10/06	1	101.00	0	0.00	100.00	1	3,396	0.03%
2021/10/04	0	0.00	0.2	101.50	100.50	-0.2	3,410	0.00%
2021/09/29	1	103.00	0	0.00	103.00	1	3,392	0.03%
2021/09/22	3	105.33	0	0.00	105.00	3	3,187	0.09%
2021/09/15	1	109.00	0	0.00	107.50	1	3,060	0.03%
2021/09/10	0	0.00	2	112.00	112.00	-2	3,018	-0.07%
2021/09/08	0	0.00	2	108.50	108.00	-2	3,014	-0.07%
2021/08/31	0	0.00	1	112.00	112.50	-1	3,075	-0.03%
2021/08/26	0	0.00	0.3	106.50	107.50	-0.3	3,079	-0.01%
2021/08/24	0	0.00	1	108.00	108.50	-1	3,093	-0.03%
2021/08/18	1	106.50	1	108.50	108.50	0	3,199	0.00%
2021/08/16	0	0.00	1	107.00	107.00	-1	3,179	-0.03%
2021/08/13	0	0.00	1	109.00	109.00	-1	3,158	-0.03%
2021/08/12	1	109.50	0	0.00	109.50	1	3,127	0.03%
2021/08/11	1	112.00	1	112.00	112.00	0	3,136	0.00%
2021/08/10	0	0.00	2	112.75	113.50	-2	3,147	-0.06%
2021/08/09	0	0.00	1	113.50	113.50	-1	3,177	-0.03%
2021/08/06	2	113.75	0	0.00	113.00	2	3,216	0.06%
2021/08/05	2	115.00	0	0.00	115.00	2	3,256	0.06%
2021/08/03	0	0.00	1	114.00	114.50	-1	3,313	-0.03%
2021/08/02	1	112.50	1	111.50	111.50	0	3,249	0.00%
2021/07/30	2	109.75	6	110.00	110.50	-4	3,233	-0.12%
2021/07/29	1	114.00	4.5	114.44	115.00	-3.5	3,129	-0.11%
2021/07/28	1	112.50	4	111.63	112.50	-3	3,099	-0.10%
2021/07/27	1	112.50	3	112.17	112.50	-2	3,091	-0.06%
2021/07/26	0	0.00	1	111.00	112.00	-1	3,123	-0.03%
2021/07/23	1	110.00	0	0.00	110.50	1	3,173	0.03%
2021/07/22	0	0.00	1	111.50	112.00	-1	3,241	-0.03%
2021/07/20	0	0.00	1	111.50	110.00	-1	3,375	-0.03%
2021/07/16	0	0.00	2	111.75	112.50	-2	3,423	-0.06%
2021/07/15	3	111.50	0	0.00	111.50	3	3,434	0.09%
2021/07/13	4	113.38	0	0.00	112.00	4	3,424	0.12%
2021/07/07	0	0.00	1	109.00	109.50	-1	3,428	-0.03%
2021/07/06	0	0.00	1	109.50	109.00	-1	3,464	-0.03%
2021/07/05	0	0.00	1	109.00	109.50	-1	3,514	-0.03%
2021/06/29	0	0.00	20	107.00	106.50	-20	4,004	-0.50%
2021/06/25	0	0.00	20	107.50	106.50	-20	4,115	-0.49%
2021/06/18	0	0.00	2	108.50	108.00	-2	4,148	-0.05%
2021/06/15	1	107.00	0	0.00	107.00	1	4,225	0.02%
2021/06/10	0	0.00	2	105.00	105.50	-2	4,222	-0.05%
2021/06/09	2	104.00	0	0.00	103.50	2	4,231	0.05%
2021/06/08	1	105.00	0	0.00	105.50	1	4,258	0.02%
2021/06/07	1	102.50	0	0.00	104.50	1	4,258	0.02%
2021/06/02	0	0.00	62	107.00	107.00	-62	4,248	-1.46%
2021/06/01	62	108.50	1	107.50	107.00	61	4,270	1.43%
2021/05/28	2	104.75	0	0.00	106.00	2	4,309	0.05%
2021/05/27	0	0.00	1	103.00	105.00	-1	4,315	-0.02%
2021/05/26	1	105.00	0	0.00	105.00	1	4,286	0.02%
2021/05/25	0	0.00	1	103.00	103.00	-1	4,333	-0.02%
2021/05/24	0	0.00	10	100.50	100.00	-10	4,340	-0.23%
2021/05/20	0	0.00	0	101.00	102.00	0	4,456	0.00%
2021/05/19	1	101.00	0	0.00	101.50	1	4,456	0.02%
2021/05/17	1	94.80	0	0.00	96.30	1	4,485	0.02%
2021/05/14	2	100.50	2	100.05	100.00	0	4,473	0.00%
2021/05/13	1	97.10	2	98.80	97.10	-1	4,421	-0.02%
2021/05/12	1	94.00	2	99.20	95.40	-1	4,377	-0.02%
2021/05/11	1	102.50	0	0.00	100.50	1	4,344	0.02%
2021/05/07	0	0.00	1	105.50	105.00	-1	4,431	-0.02%
2021/05/06	0	0.00	3	102.50	102.00	-3	4,478	-0.07%
2021/05/04	0	0.00	1	104.50	103.50	-1	4,695	-0.02%
2021/05/03	0	0.00	2	107.50	106.00	-2	4,826	-0.04%
2021/04/29	0	0.00	1	112.00	111.50	-1	4,923	-0.02%
2021/04/26	3	115.33	6	113.83	116.00	-3	5,175	-0.06%
2021/04/22	4.5	112.25	0	0.00	110.50	4.5	5,508	0.08%
2021/04/21	1	112.00	1	112.00	112.00	0	5,529	0.00%
2021/04/20	6	111.92	1	111.50	111.50	5	5,565	0.09%
2021/04/19	1	112.00	0	0.00	112.00	1	5,673	0.02%
2021/04/16	0	0.00	4	110.63	111.00	-4	5,728	-0.07%
2021/04/15	1	109.00	0	0.00	109.00	1	5,755	0.02%
2021/04/14	2	107.75	2	107.75	107.50	0	5,801	0.00%
2021/04/13	0	0.00	1	109.50	109.50	-1	5,814	-0.02%
2021/04/12	0	0.00	18	112.08	112.00	-18	5,816	-0.31%
2021/04/09	12	111.08	3	111.00	111.50	9	5,818	0.15%
2021/04/08	6	112.75	0	0.00	112.00	6	5,785	0.10%
2021/04/07	0	0.00	2	111.50	113.00	-2	5,794	-0.03%
2021/04/06	2	112.25	3	111.33	112.00	-1	5,665	-0.02%
2021/04/01	0	0.00	3	106.67	105.50	-3	5,442	-0.06%
2021/03/31	6	104.08	0	0.00	105.50	6	5,387	0.11%
2021/03/30	0	0.00	1	104.00	105.00	-1	5,332	-0.02%
2021/03/29	0	0.00	1	102.50	103.00	-1	5,285	-0.02%
2021/03/26	1	103.00	0	0.00	103.00	1	5,317	0.02%
2021/03/25	0	0.00	0.5	102.50	103.00	-0.5	5,357	-0.01%
2021/03/24	1	102.50	2	103.00	102.50	-1	5,388	-0.02%
2021/03/23	1	105.00	20	103.50	104.00	-19	5,410	-0.35%
2021/03/22	1	104.00	0	0.00	104.50	1	5,443	0.02%
2021/03/19	0	0.00	1	104.50	105.00	-1	5,450	-0.02%
2021/03/18	1	104.00	4	104.25	104.00	-3	5,409	-0.06%
2021/03/17	3	103.00	0	0.00	103.00	3	5,479	0.05%
2021/03/16	40	103.00	3	103.00	102.50	37	5,518	0.67%
2021/03/15	1	101.50	0	0.00	101.50	1	5,566	0.02%
2021/03/12	1	101.50	2	100.50	100.50	-1	5,657	-0.02%
2021/03/11	0	0.00	1	101.50	101.50	-1	5,783	-0.02%
2021/03/09	1	99.30	0	0.00	100.00	1	6,230	0.02%
2021/03/08	0	0.00	4	100.00	100.00	-4	6,653	-0.06%
2021/03/05	0	0.00	3	99.53	99.30	-3	6,766	-0.04%
2021/03/03	0	0.00	8	100.75	101.50	-8	6,966	-0.11%
2021/03/02	2	103.00	0.3	101.50	101.50	1.7	6,977	0.02%
2021/02/26	7	101.14	0	0.00	100.00	7	7,032	0.10%
2021/02/25	3	103.33	2	103.00	103.50	1	7,030	0.01%
2021/02/24	10	103.00	7	103.00	103.50	3	7,056	0.04%
2021/02/22	3	102.00	0	0.00	101.50	3	7,062	0.04%
2021/02/18	1	101.00	0	0.00	102.50	1	7,014	0.01%
2021/02/05	11	99.98	3	99.80	99.70	8	6,999	0.11%
2021/02/04	0	0.00	1	99.00	99.20	-1	6,997	-0.01%
2021/02/03	0	0.00	2	99.90	99.60	-2	7,085	-0.03%
2021/02/02	1	100.00	1	99.90	99.00	0	7,148	0.00%
2021/02/01	1	96.10	0	0.00	98.30	1	7,117	0.01%
2021/01/29	2	99.35	2	97.95	97.40	0	7,086	0.00%
2021/01/27	16	102.63	17	102.56	101.50	-1	6,936	-0.01%
2021/01/26	14	102.07	0	0.00	100.50	14	6,753	0.21%
2021/01/25	8.5	104.15	7	104.50	103.50	1.5	6,650	0.02%
2021/01/22	0	0.00	3.2	103.31	103.50	-3.2	6,481	-0.05%
2021/01/21	0	0.00	3.2	100.68	100.00	-3.2	6,359	-0.05%
2021/01/20	2	100.25	6	99.65	100.00	-4	6,338	-0.06%
2021/01/19	6	102.67	10	101.50	101.50	-4	6,252	-0.06%
2021/01/18	12.7	100.56	15.3	100.16	102.00	-2.5	6,134	-0.04%
2021/01/15	1	95.60	2	99.50	96.50	-1	6,125	-0.02%
2021/01/14	2	98.30	6	97.80	98.80	-4	6,115	-0.07%
2021/01/12	4	97.25	9	97.93	97.80	-5	6,335	-0.08%
2021/01/11	0	0.00	10	96.35	96.90	-10	6,225	-0.16%
2021/01/08	4	95.68	0	0.00	96.00	4	6,170	0.06%
2021/01/07	1	96.00	27	95.68	96.00	-26	6,137	-0.42%
2021/01/06	39	95.03	0	0.00	94.40	39	6,175	0.63%
2021/01/05	1	94.30	0	0.00	94.70	1	6,150	0.02%
2020/12/31	3	94.83	2	94.95	94.90	1	6,180	0.02%
2020/12/30	4	93.65	0	0.00	94.00	4	6,170	0.06%
2020/12/29	1	94.70	2	95.90	94.80	-1	6,112	-0.02%
2020/12/28	2	95.10	3	95.73	95.80	-1	6,089	-0.02%
2020/12/25	2	94.25	0	0.00	94.40	2	6,087	0.03%
2020/12/24	0	0.00	2	95.15	94.90	-2	6,107	-0.03%
2020/12/23	1	94.00	1	94.20	94.00	0	6,133	0.00%
2020/12/22	8	94.18	4	95.28	93.90	4	6,165	0.06%
2020/12/21	1	93.10	7	94.69	94.20	-6	6,192	-0.10%
2020/12/18	4	96.05	0	0.00	95.90	4	6,184	0.06%
2020/12/17	8	96.94	4	97.43	96.90	4	6,174	0.06%
2020/12/16	2	95.80	3	96.63	96.00	-1	6,156	-0.02%
2020/12/15	4	95.68	0	0.00	96.10	4	6,219	0.06%
2020/12/14	2	96.65	4	97.33	96.50	-2	6,235	-0.03%
2020/12/11	8	96.15	6	95.93	96.10	2	6,247	0.03%
2020/12/10	6	99.17	9	99.39	98.70	-3	6,199	-0.05%
2020/12/09	7	99.94	7	100.43	100.50	0	6,200	0.00%
2020/12/08	4	99.38	4	99.10	98.80	0	6,154	0.00%
2020/12/07	12	101.04	5	102.10	100.50	7	6,073	0.12%
2020/12/04	12	100.14	11	101.27	101.00	1	5,965	0.02%
2020/12/03	8	98.69	4	99.05	99.20	4	5,747	0.07%
2020/12/02	10	96.14	28	97.20	99.40	-18	5,529	-0.33%
2020/12/01	2	93.00	3	92.47	93.00	-1	5,154	-0.02%
2020/11/30	3	90.50	0	0.00	92.00	3	5,069	0.06%
2020/11/24	3	91.70	5	91.90	91.20	-2	4,990	-0.04%
2020/11/23	2	91.10	0	0.00	91.10	2	4,959	0.04%
2020/11/20	1	90.90	3	90.57	90.40	-2	4,909	-0.04%
2020/11/19	2	90.50	0	0.00	89.50	2	4,905	0.04%
2020/11/18	1	90.80	5	90.96	91.00	-4	4,886	-0.08%
2020/11/17	1	91.10	2	91.40	90.90	-1	4,911	-0.02%
2020/11/16	2	92.20	2	91.70	91.70	0	4,978	0.00%
2020/11/13	0	0.00	2	89.50	89.80	-2	4,991	-0.04%
2020/11/12	0	0.00	1	89.70	89.80	-1	4,995	-0.02%
2020/11/11	6	90.63	0	0.00	90.70	6	5,019	0.12%
2020/11/10	1	87.30	9	88.24	88.80	-8	4,966	-0.16%
2020/11/09	0	0.00	3	87.23	87.00	-3	4,910	-0.06%
2020/11/06	1	86.20	2	86.25	86.00	-1	4,974	-0.02%
2020/11/05	0	0.00	3	85.97	86.10	-3	5,072	-0.06%
2020/11/04	1	85.80	0	0.00	85.60	1	5,170	0.02%
2020/11/02	6	83.92	0	0.00	83.70	6	5,293	0.11%
2020/10/30	3	84.60	1	84.90	84.40	2	5,342	0.04%
2020/10/29	2	84.00	0	0.00	84.50	2	5,349	0.04%
2020/10/28	2	85.40	0	0.00	85.40	2	5,334	0.04%
2020/10/27	1	86.40	3	87.00	87.00	-2	5,367	-0.04%
2020/10/26	28	87.07	10	87.30	86.10	18	5,473	0.33%
2020/10/23	6	87.35	23	87.38	88.00	-17	5,426	-0.31%
2020/10/22	3	82.80	0	0.00	82.50	3	5,286	0.06%
2020/10/21	4	83.48	6	83.72	83.00	-2	5,271	-0.04%
2020/10/20	13	85.74	0	0.00	85.60	13	5,233	0.25%
2020/10/19	2	88.20	0	0.00	88.60	2	5,221	0.04%
2020/10/16	2	88.20	0	0.00	88.00	2	5,478	0.04%
2020/10/15	1	88.40	0	0.00	88.00	1	5,563	0.02%
2020/10/13	0	0.00	5	88.10	88.80	-5	5,560	-0.09%
2020/10/12	5	88.90	0	0.00	89.00	5	5,595	0.09%
2020/10/06	0.9	87.90	2	86.65	87.30	-1.1	5,700	-0.02%
2020/09/30	1	86.20	0	0.00	86.30	1	5,805	0.02%
2020/09/23	4	87.45	0	0.00	86.30	4	6,115	0.07%
2020/09/22	1	88.50	0	0.00	88.10	1	6,153	0.02%
2020/09/15	0	0.00	1	88.60	89.70	-1	6,242	-0.02%
2020/09/14	1	90.60	0	0.00	89.80	1	6,247	0.02%
2020/09/10	2	88.00	1	88.40	87.90	1	6,226	0.02%
2020/09/09	1	87.40	1	87.30	87.50	0	6,209	0.00%
2020/09/07	1	87.70	0	0.00	87.60	1	6,166	0.02%
2020/09/03	1	88.80	1	88.10	87.70	0	6,149	0.00%
2020/09/02	3	88.73	2	88.60	87.00	1	6,144	0.02%
2020/08/28	0	0.00	1	88.00	87.50	-1	6,048	-0.02%
2020/08/27	0	0.00	1	88.30	88.70	-1	6,065	-0.02%
2020/08/26	2	89.55	1	89.30	89.70	1	6,100	0.02%
2020/08/25	6	88.77	0	0.00	88.80	6	6,097	0.10%
2020/08/24	1	88.40	0	0.00	88.50	1	6,200	0.02%
2020/08/21	1	87.10	0	0.00	87.00	1	6,231	0.02%
2020/08/20	2	86.15	1	84.00	85.20	1	6,166	0.02%
2020/08/19	5	89.60	0	0.00	89.10	5	6,098	0.08%
2020/08/18	101	92.00	0	0.00	92.00	101	6,036	1.67%	大買/鉅額交易
2020/08/17	1	93.30	0	0.00	92.70	1	6,051	0.02%
2020/08/13	1	92.10	0	0.00	91.20	1	6,044	0.02%
2020/08/12	4	91.90	0	0.00	91.80	4	6,072	0.07%
2020/08/11	1	93.60	1.2	93.44	93.20	-0.2	6,089	0.00%
2020/08/10	100	94.65	0	0.00	94.10	100	6,044	1.65%
2020/08/07	2	96.90	2	98.50	96.70	0	6,012	0.00%
2020/08/06	7	97.23	0	0.00	96.60	7	5,967	0.12%
2020/08/04	2	97.10	0	0.00	97.00	2	5,969	0.03%
2020/08/03	1	97.50	0	0.00	97.30	1	6,026	0.02%
2020/07/31	2	98.35	1	98.50	98.20	1	6,090	0.02%
2020/07/30	1	98.50	1	100.00	98.60	0	6,128	0.00%
2020/07/29	2	103.25	4	103.50	103.50	-2	6,065	-0.03%
2020/07/28	4	103.00	1	106.50	103.00	3	6,045	0.05%
2020/07/27	1	104.50	2	103.50	103.00	-1	5,973	-0.02%
2020/07/24	3	104.83	0	0.00	104.50	3	5,946	0.05%
2020/07/23	1	107.00	0	0.00	107.00	1	5,906	0.02%
2020/07/22	9	107.06	0	0.00	106.00	9	5,851	0.15%
2020/07/21	1	111.50	2	112.50	112.50	-1	5,679	-0.02%
2020/07/20	2	111.50	0	0.00	111.50	2	5,749	0.03%
2020/07/17	0	0.00	1	110.50	110.50	-1	5,863	-0.02%
2020/07/15	4	110.63	2	110.75	110.50	2	6,059	0.03%
2020/07/14	1	114.00	0	0.00	113.00	1	6,015	0.02%
2020/07/09	0	0.00	1	112.50	112.00	-1	6,048	-0.02%
2020/07/08	2	110.00	1	110.50	110.50	1	5,995	0.02%
2020/07/07	0	0.00	3	114.50	112.00	-3	5,946	-0.05%
2020/07/06	2	116.00	2	115.50	116.00	0	5,835	0.00%
2020/07/02	2	110.00	1	113.50	113.50	1	5,850	0.02%
2020/07/01	1	109.50	1.1	108.05	109.50	-0.1	5,805	0.00%
2020/06/30	0	0.00	4	103.25	107.00	-4	5,786	-0.07%
2020/06/29	4	101.50	2	104.25	100.50	2	5,734	0.03%
2020/06/24	3	102.17	3	103.17	103.00	0	5,715	0.00%
2020/06/23	3	102.50	6	103.25	104.00	-3	5,765	-0.05%
2020/06/22	1	102.00	1	104.00	102.00	0	5,777	0.00%
2020/06/19	1	101.50	1	103.00	101.50	0	5,852	0.00%
2020/06/18	1	103.00	3	103.17	103.00	-2	5,865	-0.03%
2020/06/17	1	101.50	1	102.50	102.00	0	5,900	0.00%
2020/06/16	0	0.00	3	101.17	101.50	-3	6,075	-0.05%
2020/06/15	2	98.60	2	99.60	98.60	0	6,236	0.00%
2020/06/12	0	0.00	2	99.50	99.20	-2	6,328	-0.03%
2020/06/11	2	99.95	1	101.00	99.40	1	6,411	0.02%
2020/06/09	2	103.50	0	0.00	103.00	2	6,496	0.03%
2020/06/08	3	103.50	6	104.33	104.50	-3	6,554	-0.05%
2020/06/04	0	0.00	2	103.00	102.00	-2	6,523	-0.03%
2020/06/03	3	101.00	7	102.14	102.50	-4	6,521	-0.06%
2020/06/02	12	101.33	4	102.00	101.50	8	6,456	0.12%
2020/06/01	1	100.50	0	0.00	100.50	1	6,435	0.02%
2020/05/26	0	0.00	1	98.90	98.50	-1	6,354	-0.02%
2020/05/22	1	97.20	0	0.00	97.00	1	6,446	0.02%
2020/05/21	1	99.10	1	99.90	98.70	0	6,432	0.00%
2020/05/19	2	99.20	2	100.50	99.20	0	6,393	0.00%
2020/05/18	3	99.63	0	0.00	98.60	3	6,384	0.05%
2020/05/15	1	102.00	1	103.50	102.50	0	6,329	0.00%
2020/05/14	15	106.27	7	106.64	104.00	8	6,287	0.13%
2020/05/11	0	0.00	1	108.00	103.50	-1	6,454	-0.02%
2020/05/08	1	105.00	2	104.00	106.00	-1	6,398	-0.02%
2020/05/07	2	101.25	2	102.50	101.00	0	6,303	0.00%
2020/05/06	12	102.69	15	102.30	103.00	-3	6,247	-0.05%
2020/05/05	1	98.80	1	99.70	99.50	0	6,182	0.00%
2020/05/04	0	0.00	1	97.80	99.50	-1	6,184	-0.02%
2020/04/30	0	0.00	7	100.71	101.00	-7	6,127	-0.11%
2020/04/29	1	97.60	1	98.80	98.30	0	6,098	0.00%
2020/04/28	3	97.93	5	96.96	97.20	-2	6,130	-0.03%
2020/04/27	2	100.15	4	100.18	99.60	-2	6,157	-0.03%
2020/04/24	5	100.52	2	101.00	98.70	3	6,119	0.05%
2020/04/23	24	100.30	30	99.94	99.80	-6	6,069	-0.10%
2020/04/22	3	96.27	1	96.40	95.90	2	6,037	0.03%
2020/04/21	16	100.89	10	101.22	97.50	6	6,408	0.09%
2020/04/20	4	99.00	5	98.10	100.00	-1	6,196	-0.02%
2020/04/17	0	0.00	2	98.25	97.00	-2	6,150	-0.03%
2020/04/16	2	94.25	2	94.20	94.20	0	6,108	0.00%
2020/04/15	1	93.90	2	93.00	94.30	-1	6,185	-0.02%
2020/04/14	2	92.00	2	92.40	92.20	0	6,131	0.00%
2020/04/13	1	91.50	0	0.00	91.10	1	6,142	0.02%
2020/04/10	5	91.98	8	94.14	91.40	-3	6,141	-0.05%
2020/04/09	5	91.96	2	92.50	92.50	3	6,107	0.05%
2020/04/08	0	0.00	2	91.55	91.50	-2	6,086	-0.03%
2020/04/07	1	92.00	2	91.90	90.40	-1	6,052	-0.02%
2020/04/06	3	87.37	5	89.38	89.70	-2	5,973	-0.03%
2020/04/01	3	85.00	1	84.90	84.90	2	5,885	0.03%
2020/03/31	1	85.80	1	86.40	85.90	0	5,811	0.00%
2020/03/27	6	85.40	1	88.20	83.60	5	5,741	0.09%
2020/03/26	2	82.80	0	0.00	83.20	2	5,706	0.04%
2020/03/25	1	80.60	1	80.60	80.40	0	5,729	0.00%
2020/03/24	3	74.40	0	0.00	75.20	3	5,627	0.05%
2020/03/20	1	69.70	0	0.00	70.60	1	5,584	0.02%
2020/03/18	1	77.00	6	79.92	76.00	-5	5,436	-0.09%
2020/03/17	4	81.13	2	81.30	79.70	2	5,418	0.04%
2020/03/16	3	86.70	5	86.26	85.80	-2	5,367	-0.04%
2020/03/13	3	86.03	3	86.37	88.70	0	5,349	0.00%
2020/03/12	2	92.50	3	91.17	91.20	-1	5,259	-0.02%
2020/03/11	1	100.50	1	97.20	97.40	0	5,185	0.00%
2020/03/10	2	97.15	1	98.50	98.30	1	5,161	0.02%
2020/03/09	0	0.00	2	99.60	98.60	-2	5,110	-0.04%
2020/03/05	1	105.50	4	105.00	105.00	-3	5,095	-0.06%
2020/03/04	0	0.00	1	105.00	104.50	-1	5,056	-0.02%
2020/03/02	2	100.05	1	101.00	101.50	1	5,009	0.02%
2020/02/27	2	103.25	4	103.25	102.00	-2	4,983	-0.04%
2020/02/26	3	107.00	2	104.50	105.50	1	4,938	0.02%
2020/02/25	3	111.50	0	0.00	109.00	3	4,994	0.06%
2020/02/24	2	113.00	0	0.00	114.50	2	4,970	0.04%
2020/02/21	0	0.00	1	113.50	113.50	-1	4,982	-0.02%
2020/02/20	6	115.08	4	116.50	114.00	2	4,981	0.04%
2020/02/19	0	0.00	10	113.00	114.00	-10	4,941	-0.20%
2020/02/18	1	113.00	5	113.10	113.00	-4	4,941	-0.08%
2020/02/17	8	114.88	0	0.00	115.00	8	4,913	0.16%
2020/02/14	30	117.00	33	116.44	116.50	-3	4,896	-0.06%
2020/02/13	4	113.75	3	114.00	113.50	1	4,831	0.02%
2020/02/12	2	114.50	0	0.00	114.50	2	4,778	0.04%
2020/02/11	1	110.00	1	111.00	109.50	0	4,630	0.00%
2020/02/10	1	109.00	0	0.00	108.50	1	4,600	0.02%
2020/02/07	0	0.00	7	111.14	110.50	-7	4,640	-0.15%
2020/02/06	6	110.42	2	112.00	110.50	4	4,709	0.08%
2020/02/05	3	111.00	1	109.50	110.00	2	4,727	0.04%
2020/02/04	1	106.50	3	105.83	108.50	-2	4,676	-0.04%
2020/02/03	2	107.00	2	107.00	107.00	0	4,674	0.00%
2020/01/31	15	111.13	1	109.00	108.00	14	4,702	0.30%
2020/01/30	0	0.00	2	107.75	109.00	-2	4,649	-0.04%
2020/01/16	1	112.00	4	112.00	112.00	-3	4,728	-0.06%
2020/01/15	39	110.15	50.1	112.18	114.50	-11.1	4,861	-0.23%
2020/01/14	4	103.38	9	103.00	104.50	-5	4,343	-0.12%
2020/01/13	3	100.50	0	0.00	101.50	3	4,270	0.07%
2020/01/10	3	100.17	3	102.67	99.70	0	4,283	0.00%
2020/01/09	7	102.07	1	100.50	102.50	6	4,261	0.14%
2020/01/06	1	96.80	0	0.00	97.20	1	4,153	0.02%
2020/01/03	0	0.00	1	98.20	98.80	-1	4,204	-0.02%
2019/12/26	1	101.50	0	0.00	101.50	1	4,384	0.02%
2019/12/25	0	0.00	2	102.50	102.00	-2	4,416	-0.05%
2019/12/24	3	100.50	0	0.00	102.00	3	4,456	0.07%
2019/12/23	0	0.00	2	100.50	100.50	-2	4,427	-0.05%
2019/12/19	0	0.00	2	103.50	104.00	-2	4,349	-0.05%
2019/12/18	0	0.00	2	105.00	105.00	-2	4,336	-0.05%
2019/12/17	2	105.50	5	105.30	105.00	-3	4,337	-0.07%
2019/12/16	1	103.00	11	103.77	105.00	-10	4,305	-0.23%
2019/12/13	0	0.00	7	101.57	100.50	-7	4,288	-0.16%
2019/12/12	4	99.68	9	99.74	99.80	-5	4,202	-0.12%
2019/12/11	0	0.00	5	98.30	98.10	-5	4,137	-0.12%
2019/12/10	1	97.10	2	96.70	96.50	-1	4,109	-0.02%
2019/12/09	1	96.00	1	95.00	94.50	0	4,106	0.00%
2019/12/06	0	0.00	1	98.00	96.60	-1	4,173	-0.02%
2019/12/04	2	93.90	0	0.00	93.90	2	4,351	0.05%
2019/12/03	1	95.00	0	0.00	95.20	1	4,389	0.02%
2019/12/02	2	93.10	5	93.14	93.40	-3	4,383	-0.07%
2019/11/28	0	0.00	1	96.70	96.80	-1	4,379	-0.02%
2019/11/27	0	0.00	3	96.00	96.90	-3	4,439	-0.07%
2019/11/26	2	96.95	0	0.00	96.50	2	4,425	0.05%
2019/11/25	2	96.90	2	96.60	96.70	0	4,382	0.00%
2019/11/22	4	98.20	14	99.44	97.50	-10	4,401	-0.23%
2019/11/20	0	0.00	1	96.30	97.00	-1	4,230	-0.02%
2019/11/18	4	96.28	2	96.05	96.80	2	4,191	0.05%
2019/11/15	1	97.50	1	96.70	96.00	0	4,205	0.00%
2019/11/14	0	0.00	1	95.00	94.70	-1	4,156	-0.02%
2019/11/12	2	94.70	0	0.00	94.80	2	4,142	0.05%
2019/11/11	1	95.40	2	94.50	94.70	-1	4,126	-0.02%
2019/11/08	0	0.00	3	94.70	94.30	-3	4,100	-0.07%
2019/11/06	2	96.70	2	94.70	94.70	0	4,092	0.00%
2019/11/05	1	97.10	0	0.00	97.40	1	4,063	0.02%
2019/11/04	0	0.00	5	96.50	97.50	-5	3,995	-0.13%
2019/10/31	1	95.10	3	95.77	96.00	-2	3,977	-0.05%
2019/10/30	2	95.60	0	0.00	95.00	2	4,033	0.05%
2019/10/29	2	95.20	0	0.00	95.00	2	4,016	0.05%
2019/10/28	6	94.78	4	94.50	94.50	2	4,030	0.05%
2019/10/25	4	96.10	3	95.33	95.80	1	4,048	0.02%
2019/10/24	8	95.60	4	95.40	95.40	4	3,989	0.10%
2019/10/23	11	94.50	13	95.01	95.50	-2	3,932	-0.05%
2019/10/22	1	87.70	0	0.00	87.90	1	3,893	0.03%
2019/10/21	3	86.70	4	86.30	86.50	-1	3,889	-0.03%
2019/10/18	3	87.90	3	87.20	87.40	0	3,875	0.00%
2019/10/17	1	87.70	3	87.30	87.50	-2	3,843	-0.05%
2019/10/16	3	88.10	3	87.80	88.00	0	3,806	0.00%
2019/10/15	2	88.30	0	0.00	88.50	2	3,768	0.05%
2019/10/08	2	87.60	0	0.00	88.00	2	3,698	0.05%
2019/10/03	2	86.30	2	85.60	85.60	0	3,617	0.00%
2019/09/27	3	87.60	4	87.28	87.20	-1	3,501	-0.03%
2019/09/24	5	86.00	5	86.84	87.50	0	3,424	0.00%
2019/09/20	2	85.80	2	85.70	85.90	0	3,396	0.00%
2019/09/17	0	0.00	10	84.50	85.00	-10	3,189	-0.31%
2019/09/12	3	84.30	3	84.20	84.50	0	3,182	0.00%
2019/09/11	3	84.13	9	84.36	84.20	-6	3,186	-0.19%
2019/09/10	2	83.50	0	0.00	84.20	2	3,131	0.06%
2019/09/09	2	82.45	11	83.00	83.20	-9	3,035	-0.30%
2019/09/06	2	81.45	19	81.13	81.50	-17	2,953	-0.58%
2019/09/05	1	78.20	0	0.00	78.90	1	2,800	0.04%
2019/09/04	0	0.00	2	77.50	77.40	-2	2,749	-0.07%
2019/09/03	0	0.00	3	77.17	77.00	-3	2,728	-0.11%
2019/08/30	2	75.10	1	74.60	75.10	1	2,691	0.04%
2019/08/22	0	0.00	1	74.80	74.80	-1	2,647	-0.04%
2019/08/21	0	0.00	3	74.57	74.00	-3	2,667	-0.11%
2019/08/20	10	74.41	7	74.39	74.40	3	2,660	0.11%
2019/08/19	1	73.20	0	0.00	73.00	1	2,655	0.04%
2019/08/15	2	72.40	2	72.10	71.90	0	2,666	0.00%
2019/08/14	2	73.40	0	0.00	73.30	2	2,670	0.07%
2019/08/08	0	0.00	1	74.50	74.40	-1	2,679	-0.04%
2019/08/05	3	76.33	10	76.30	76.30	-7	2,641	-0.27%
2019/08/02	3	77.50	0	0.00	77.50	3	2,639	0.11%
2019/08/01	5	79.74	0	0.00	79.60	5	2,602	0.19%
2019/07/31	0	0.00	200	85.00	85.60	-200	2,519	-7.94%	大賣/鉅額交易
2019/07/29	11	86.27	0	0.00	85.80	11	2,432	0.45%
2019/07/26	10	86.00	0	0.00	86.10	10	2,381	0.42%
2019/07/25	1	87.30	1	86.90	87.00	0	2,353	0.00%
2019/07/24	0	0.00	23	85.46	87.20	-23	2,289	-1.00%
2019/07/22	1	79.90	1	79.70	80.20	0	2,140	0.00%
2019/07/18	0	0.00	2	79.40	78.90	-2	2,250	-0.09%
2019/07/16	1	81.00	2	81.00	80.50	-1	2,311	-0.04%
2019/07/10	1	78.80	0	0.00	79.20	1	2,334	0.04%
2019/06/28	1	76.00	0	0.00	76.00	1	2,586	0.04%
2019/06/24	0	0.00	10	76.50	76.00	-10	2,778	-0.36%
2019/05/29	20	72.33	0	0.00	71.80	20	3,064	0.65%
2019/05/23	0	0.00	7	73.97	74.00	-7	3,150	-0.22%
2019/05/22	1	74.20	0	0.00	74.00	1	3,151	0.03%
2019/05/21	0	0.00	1	74.70	74.60	-1	3,206	-0.03%
2019/05/16	0	0.00	10	75.00	74.10	-10	3,303	-0.30%
2019/05/10	0	0.00	10	76.60	76.00	-10	3,530	-0.28%
2019/05/09	0	0.00	1	77.20	76.50	-1	3,539	-0.03%
2019/05/07	1	76.90	0	0.00	77.30	1	3,557	0.03%
2019/05/06	2	75.90	0	0.00	75.80	2	3,589	0.06%
2019/05/02	0	0.00	1	77.60	77.00	-1	3,539	-0.03%
2019/04/30	0	0.00	1	76.30	77.00	-1	3,525	-0.03%
2019/04/29	0	0.00	4	76.20	76.00	-4	3,505	-0.11%
2019/04/26	0	0.00	14	75.60	76.00	-14	3,504	-0.40%
2019/04/24	2	74.05	1	74.20	74.20	1	3,478	0.03%
2019/04/23	0	0.00	1	75.00	75.00	-1	3,425	-0.03%
2019/04/22	1	75.30	1	75.10	75.40	0	3,393	0.00%
2019/04/19	1	74.80	0	0.00	74.80	1	3,381	0.03%
2019/04/18	2	74.60	0	0.00	74.40	2	3,377	0.06%
2019/04/17	2	75.50	0	0.00	75.80	2	3,350	0.06%
2019/04/15	1	73.90	0	0.00	74.10	1	3,340	0.03%
2019/04/08	1	77.00	0	0.00	76.60	1	3,144	0.03%
2019/04/02	1	75.40	0	0.00	75.20	1	3,071	0.03%
2019/04/01	3	74.37	0	0.00	75.10	3	3,013	0.10%
2019/03/29	1	71.70	1	72.30	72.80	0	2,882	0.00%
2019/03/26	1	72.20	0	0.00	72.10	1	2,828	0.04%
2019/03/25	1	72.10	1	71.90	72.00	0	2,855	0.00%
2019/03/22	2	72.85	3	73.17	73.10	-1	2,854	-0.04%
2019/03/21	2	72.40	0	0.00	72.30	2	2,892	0.07%
2019/03/18	0	0.00	0.2	72.40	72.40	-0.2	2,845	-0.01%
2019/03/15	2	71.75	3	71.23	71.60	-1	2,829	-0.04%
2019/03/11	1	70.20	6	70.00	70.00	-5	2,762	-0.18%
2019/03/08	1	70.40	0	0.00	70.40	1	2,784	0.04%
2019/02/27	1	71.40	0	0.00	71.60	1	2,855	0.04%
2019/02/25	1	72.40	0	0.00	72.70	1	2,750	0.04%
2019/02/21	1	71.30	5	71.60	71.60	-4	2,700	-0.15%
2019/02/20	0	0.00	3	71.77	71.90	-3	2,679	-0.11%
2019/02/19	5	70.66	1	71.20	71.10	4	2,642	0.15%
2019/02/18	21	70.38	0	0.00	70.00	21	2,609	0.80%
2019/02/15	12	70.62	0	0.00	70.00	12	2,571	0.47%
2019/02/14	3	69.60	0	0.00	69.50	3	2,543	0.12%
2019/02/13	1	68.10	0	0.00	68.60	1	2,488	0.04%
2019/01/23	0	0.00	1	68.30	68.60	-1	2,329	-0.04%
2019/01/16	0	0.00	4	68.50	69.00	-4	2,565	-0.16%
2019/01/11	0	0.00	3	67.57	67.70	-3	2,588	-0.12%
2019/01/04	0	0.00	10	64.30	64.10	-10	2,668	-0.37%
2018/12/28	2	66.20	2	66.80	66.10	0	2,820	0.00%
2018/12/27	3	66.43	0	0.00	66.20	3	2,845	0.11%
2018/12/21	2	65.90	0	0.00	65.90	2	2,889	0.07%
2018/12/19	1	66.20	0	0.00	65.40	1	2,858	0.03%
2018/12/18	1	65.90	0	0.00	65.60	1	2,841	0.04%
2018/12/17	1	67.30	1	66.90	67.00	0	2,831	0.00%
2018/12/14	2	67.50	0	0.00	67.70	2	2,822	0.07%
2018/12/13	0	0.00	4	70.40	70.70	-4	2,718	-0.15%
2018/12/12	3	69.73	0	0.00	70.40	3	2,702	0.11%
2018/12/11	1	69.20	0	0.00	68.90	1	2,688	0.04%
2018/12/07	1	71.30	0	0.00	70.60	1	2,673	0.04%
2018/12/06	0	0.00	3	72.47	70.30	-3	2,677	-0.11%
2018/12/05	0	0.00	2	73.40	73.10	-2	2,647	-0.08%
2018/12/04	2	74.75	0	0.00	74.90	2	2,645	0.08%
2018/11/29	4	73.18	0	0.00	72.50	4	2,547	0.16%
2018/11/27	1	71.30	0	0.00	72.80	1	2,475	0.04%
2018/11/26	0	0.00	1	71.20	71.10	-1	2,486	-0.04%
2018/11/23	1	69.50	0	0.00	68.80	1	2,493	0.04%
2018/11/21	0	0.00	2	69.00	69.40	-2	2,508	-0.08%
2018/11/15	0	0.00	3	68.90	69.90	-3	2,505	-0.12%
2018/11/13	1	66.20	1	67.20	68.50	0	2,502	0.00%
2018/11/08	1	68.80	0	0.00	68.10	1	2,450	0.04%
2018/11/07	0	0.00	2	67.80	68.20	-2	2,437	-0.08%
2018/11/02	3	68.50	0	0.00	69.20	3	2,373	0.13%
2018/11/01	0	0.00	1	66.30	67.50	-1	2,352	-0.04%
2018/10/31	1	65.60	2	66.60	67.60	-1	2,315	-0.04%
2018/10/30	5	65.10	0	0.00	63.80	5	2,253	0.22%
2018/10/26	2	66.00	0	0.00	66.40	2	2,139	0.09%
2018/10/25	8	67.48	1	67.70	67.90	7	2,109	0.33%
2018/10/24	8	71.50	0	0.00	71.20	8	2,052	0.39%
2018/10/23	3	69.20	2	68.75	69.10	1	1,995	0.05%
2018/10/22	1	69.60	1	70.40	69.50	0	2,002	0.00%
2018/10/19	20	69.00	2	68.70	69.20	18	2,068	0.87%
2018/10/18	1	70.00	4	69.43	69.60	-3	2,204	-0.14%
2018/10/17	2	70.55	2	70.90	71.00	0	2,227	0.00%
2018/10/16	182	69.39	0	0.00	69.50	182	2,256	8.07%	大買/鉅額交易
2018/10/12	5	68.20	1	68.30	69.60	4	2,230	0.18%
2018/10/11	12	69.36	0	0.00	69.40	12	2,163	0.55%
2018/10/09	0	0.00	5	76.86	76.40	-5	2,069	-0.24%
2018/10/05	0	0.00	8	80.80	79.70	-8	2,019	-0.40%
2018/10/02	3	82.20	0	0.00	82.00	3	2,016	0.15%
2018/09/26	0	0.00	3	84.23	83.70	-3	2,125	-0.14%
2018/09/25	3	83.73	0	0.00	83.70	3	2,124	0.14%
2018/09/21	2	82.85	1	84.30	82.90	1	2,115	0.05%
2018/09/20	3	84.87	0	0.00	84.00	3	2,117	0.14%
2018/09/18	1	85.10	0	0.00	85.40	1	2,140	0.05%
2018/09/17	0	0.00	2	85.70	85.70	-2	2,166	-0.09%
2018/09/13	3	84.77	0	0.00	84.60	3	2,233	0.13%
2018/09/11	10	85.05	0	0.00	85.30	10	2,292	0.44%
2018/09/10	0	0.00	10	84.70	84.50	-10	2,318	-0.43%
2018/08/30	1	89.90	1	89.60	89.90	0	2,282	0.00%
2018/08/28	1	88.90	0	0.00	88.90	1	2,339	0.04%
2018/08/27	0	0.00	2	88.00	88.20	-2	2,347	-0.09%
2018/08/23	0	0.00	5	87.00	87.60	-5	2,379	-0.21%
2018/08/20	1	83.60	0	0.00	84.70	1	2,381	0.04%
2018/08/14	0	0.00	3	84.90	86.70	-3	2,417	-0.12%
2018/08/13	1	85.90	0	0.00	84.70	1	2,421	0.04%
2018/08/10	3	87.23	0	0.00	87.10	3	2,439	0.12%
2018/08/09	3	86.97	0	0.00	86.70	3	2,449	0.12%
2018/07/31	0	0.00	1	86.10	86.50	-1	2,507	-0.04%
2018/07/30	0	0.00	22	90.84	91.20	-22	2,471	-0.89%
2018/07/27	0	0.00	50	89.90	90.50	-50	2,449	-2.04%
2018/07/26	7	90.29	0	0.00	90.00	7	2,432	0.29%
2018/07/25	11	90.46	4	90.50	90.00	7	2,377	0.29%
2018/07/20	4	86.98	0	0.00	87.00	4	2,271	0.18%
2018/07/19	1	87.90	0.3	90.30	87.10	0.7	2,346	0.03%
2018/07/18	2	87.50	50	88.40	88.30	-48	2,357	-2.04%
2018/07/17	2	87.85	1	87.10	86.80	1	2,354	0.04%
2018/07/12	0	0.00	10	86.60	87.00	-10	2,381	-0.42%
2018/07/06	0	0.00	8	82.26	83.10	-8	2,367	-0.34%
2018/07/05	10	82.41	10	81.15	81.80	0	2,375	0.00%
2018/07/04	10	84.10	0	0.00	84.40	10	2,349	0.43%
2018/07/03	10	86.20	0	0.00	85.90	10	2,325	0.43%
2018/06/20	1	89.10	0	0.00	89.60	1	2,160	0.05%
2018/06/19	2	91.10	0	0.00	90.20	2	2,162	0.09%
2018/06/12	2	91.20	0	0.00	91.10	2	2,138	0.09%
2018/06/11	0	0.00	3	92.50	92.00	-3	2,146	-0.14%
2018/06/06	0	0.00	1	93.00	93.00	-1	2,230	-0.04%
2018/06/04	0	0.00	1	92.50	92.60	-1	2,138	-0.05%
2018/05/31	0	0.00	2	90.55	89.40	-2	2,105	-0.09%
2018/05/23	1	88.80	0	0.00	89.60	1	2,180	0.05%
2018/05/22	2	89.30	6	89.38	89.70	-4	2,216	-0.18%
2018/05/21	0	0.00	2	88.35	88.30	-2	2,232	-0.09%
2018/05/18	1	88.10	0	0.00	87.30	1	2,230	0.04%
2018/05/17	0	0.00	1	88.90	88.80	-1	2,247	-0.04%
2018/05/16	0	0.00	1	88.20	88.60	-1	2,268	-0.04%
2018/05/15	1	88.00	0	0.00	88.60	1	2,307	0.04%
2018/05/14	0	0.00	2	88.90	88.60	-2	2,368	-0.08%
2018/05/11	1	87.30	3	87.70	87.70	-2	2,383	-0.08%
2018/05/10	5	87.72	0	0.00	88.00	5	2,409	0.21%
2018/05/08	0	0.00	3	86.40	86.40	-3	2,628	-0.11%
2018/05/07	3	85.60	3	86.10	86.10	0	2,663	0.00%
2018/05/03	4	85.98	0	0.00	85.60	4	2,708	0.15%
2018/04/30	1	85.60	3	85.40	85.40	-2	2,739	-0.07%
2018/04/27	4	85.28	0	0.00	85.80	4	2,768	0.14%
2018/04/26	2	87.25	2	86.35	85.70	0	2,751	0.00%
2018/04/25	5	89.36	0	0.00	88.90	5	2,678	0.19%
2018/04/24	1	92.80	1	93.40	93.50	0	2,621	0.00%
2018/04/23	2	92.30	0	0.00	92.00	2	2,642	0.08%
2018/04/20	0	0.00	1	93.90	93.20	-1	2,685	-0.04%
2018/04/19	0	0.00	1	95.70	96.10	-1	2,691	-0.04%
2018/04/18	0	0.00	1	94.80	94.80	-1	2,750	-0.04%
2018/04/17	0	0.00	10	94.55	94.80	-10	2,759	-0.36%
2018/04/16	0	0.00	1	94.10	93.70	-1	2,762	-0.04%
2018/04/13	0	0.00	1	93.80	94.80	-1	2,821	-0.04%
2018/04/12	4	95.43	3	95.10	95.10	1	2,825	0.04%
2018/04/11	1	95.20	0.1	95.00	95.00	0.9	2,825	0.03%
2018/04/10	0	0.00	2	94.10	94.00	-2	2,798	-0.07%
2018/04/09	1	90.60	0	0.00	91.10	1	2,768	0.04%
2018/03/30	0	0.00	1	91.80	91.20	-1	2,756	-0.04%
2018/03/28	1	91.50	5	92.32	90.80	-4	2,732	-0.15%
2018/03/27	0	0.00	2	92.10	92.60	-2	2,724	-0.07%
2018/03/26	2	90.50	0	0.00	90.50	2	2,717	0.07%
2018/03/23	4	90.18	0	0.00	90.70	4	2,736	0.15%
2018/03/22	4	92.48	2	92.25	92.00	2	2,721	0.07%
2018/03/21	12	92.71	0	0.00	92.80	12	2,732	0.44%
2018/03/15	3	94.43	0	0.00	94.80	3	2,721	0.11%
2018/03/13	0	0.00	2	93.40	94.90	-2	2,694	-0.07%
2018/03/01	1	89.00	0	0.00	89.10	1	2,790	0.04%
2018/02/22	0	0.00	7	89.90	89.90	-7	2,688	-0.26%
2018/02/09	5	89.80	0	0.00	89.20	5	2,631	0.19%
2018/02/06	2	90.40	0	0.00	91.00	2	2,556	0.08%
2018/02/02	0	0.00	1	94.90	95.20	-1	2,477	-0.04%
2018/02/01	1	96.20	6	97.00	97.00	-5	2,465	-0.20%
2018/01/31	4	94.90	9	94.67	94.80	-5	2,358	-0.21%
2018/01/30	3	92.30	0	0.00	92.20	3	2,223	0.13%
2018/01/29	0	0.00	1	92.50	92.40	-1	2,169	-0.05%
2018/01/23	0	0.00	1	88.80	88.80	-1	2,110	-0.05%
2018/01/22	1	90.00	0	0.00	90.30	1	2,079	0.05%
2018/01/18	1	89.40	0	0.00	89.50	1	2,128	0.05%
2018/01/16	0	0.00	5	89.60	89.60	-5	2,144	-0.23%
2018/01/15	1	89.20	0	0.00	89.60	1	2,102	0.05%
2018/01/12	1	90.00	0	0.00	89.40	1	2,109	0.05%
2018/01/10	5	90.04	0	0.00	90.60	5	2,049	0.24%
2018/01/09	0	0.00	1	91.80	91.90	-1	2,075	-0.05%
2018/01/08	2	89.70	0	0.00	89.90	2	2,028	0.10%
2018/01/05	1	88.60	0	0.00	89.20	1	2,054	0.05%
2018/01/04	0	0.00	1	88.30	88.30	-1	2,106	-0.05%