科嘉-KY (5215)-華南永昌券商分點個股進出

台股 » 個股 » 科嘉-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

科嘉-KY

(5215)

可現股當沖

股價
51.0
漲跌
--
漲幅
0.00%
成交量
29張
產業
上市電腦週邊類股
178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

科嘉-KY (5215)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/09	1	51.20	1	50.90	50.80	0	156	0.00%
2024/04/30	1	51.10	1	50.60	50.60	0	190	0.00%
2024/04/29	1	49.80	1	49.95	50.10	0	191	0.00%
2024/04/22	0	0.00	1	47.45	47.50	-1	197	-0.51%
2024/03/20	1	51.40	0	0.00	51.60	1	210	0.48%
2024/03/19	2	51.60	0	0.00	51.20	2	210	0.95%
2024/03/14	0	0.00	1	56.10	55.50	-1	196	-0.51%
2024/02/23	0	0.00	0.9	59.38	59.20	-0.9	256	-0.33%
2024/02/16	0	0.00	1	60.80	60.60	-1	312	-0.32%
2024/02/15	0	59.20	8	58.99	60.80	-8	317	-2.52%
2024/02/05	0	58.00	0	0.00	57.80	0	322	0.01%
2024/01/31	2.1	60.21	1	60.60	60.40	1.1	344	0.32%
2024/01/30	9	59.26	4	59.13	59.50	5	349	1.42%
2024/01/26	0	56.20	0	0.00	55.50	0	401	0.01%
2024/01/25	1	56.40	0	0.00	55.80	1	441	0.23%
2024/01/24	5	56.44	1	56.30	56.70	4	494	0.81%
2024/01/09	0.1	56.00	0	0.00	55.70	0.1	1,309	0.00%
2024/01/08	0	56.90	0	0.00	56.70	0	1,458	0.00%
2024/01/05	2	56.80	0	0.00	56.80	2	1,559	0.13%
2024/01/04	0	56.70	4	56.10	56.30	-4	1,582	-0.25%
2024/01/03	0.1	57.70	0	0.00	57.10	0.1	1,585	0.00%
2023/12/27	0	0.00	3	58.10	58.10	-3	1,603	-0.19%
2023/12/20	0	0.00	1	59.10	59.20	-1	1,638	-0.06%
2023/12/15	0	59.70	0	0.00	59.10	0	1,662	0.00%
2023/12/14	0	59.80	0	0.00	59.40	0	1,673	0.00%
2023/12/12	0.1	59.98	0.3	60.00	59.20	-0.2	1,706	-0.01%
2023/12/07	0	60.85	0	0.00	60.00	0	1,856	0.00%
2023/12/06	0.1	61.60	1	61.50	61.20	-0.9	1,864	-0.05%
2023/12/04	1	65.80	1	64.40	64.20	0	1,897	0.00%
2023/12/01	3.1	64.50	0	64.80	64.40	3.1	1,924	0.16%
2023/11/30	0	65.50	0	0.00	64.70	0	2,039	0.00%
2023/11/29	0	0.00	2	64.00	64.20	-2	2,076	-0.10%
2023/11/27	0	63.90	6	63.40	62.50	-6	2,088	-0.29%
2023/11/24	0	0.00	2	63.65	63.50	-2	2,085	-0.10%
2023/11/22	3	64.17	0.1	64.65	64.50	2.9	2,077	0.14%
2023/11/21	0.1	63.30	7	62.83	62.70	-6.9	2,074	-0.33%
2023/11/20	1	63.00	2	63.00	63.00	-1	2,084	-0.05%
2023/11/17	1.1	62.97	0	0.00	62.40	1.1	2,082	0.05%
2023/11/16	1	62.41	0	0.00	61.80	1	2,071	0.05%
2023/11/15	2.1	62.55	1	62.50	62.20	1.1	2,062	0.05%
2023/11/14	1.1	66.10	1	65.80	65.50	0.1	2,030	0.00%
2023/11/13	0	0.00	1	67.20	66.30	-1	2,019	-0.05%
2023/11/08	1	67.20	3	67.63	67.00	-2	1,992	-0.10%
2023/11/07	4	69.40	2	69.65	68.20	2	1,981	0.10%
2023/11/06	3	68.00	3	68.00	68.30	0	1,964	0.00%
2023/11/03	11	68.73	14	68.14	68.10	-3	1,953	-0.15%
2023/11/02	6	71.30	5	71.22	71.50	1	1,903	0.05%
2023/11/01	18	69.79	19	70.35	71.00	-1	1,862	-0.05%
2023/10/31	8	70.26	21	70.58	68.90	-13	1,807	-0.72%
2023/10/30	13	69.02	12	68.88	68.90	1	1,720	0.06%
2023/10/27	0	67.30	2.1	65.96	65.60	-2.1	1,663	-0.12%
2023/10/26	1	67.50	1	67.00	66.90	0	1,639	0.00%
2023/10/25	5	70.46	2	68.75	68.90	3	1,612	0.19%
2023/10/24	18	70.18	1.2	73.10	70.10	16.8	1,556	1.08%
2023/10/23	47	74.04	48.1	73.59	74.20	-1.1	1,483	-0.08%
2023/10/20	33.2	70.31	53.7	70.54	73.00	-20.6	1,309	-1.57%
2023/10/19	13	65.96	14.3	66.05	66.40	-1.3	1,187	-0.11%
2023/10/18	14.2	65.51	31	64.80	67.00	-16.8	1,152	-1.45%
2023/10/17	56	70.40	34	67.93	69.30	22	1,090	2.02%
2023/10/16	24	70.10	15	70.10	67.00	9	976	0.92%
2023/10/13	26	65.27	8.6	64.39	66.60	17.4	824	2.11%
2023/10/12	5.6	60.49	1	60.50	60.60	4.6	728	0.63%
2023/10/11	1	55.30	0	0.00	55.10	1	705	0.14%
2023/10/05	1	58.40	2	57.70	57.20	-1	697	-0.14%
2023/09/26	0	0.00	108	54.83	54.30	-108	653	-16.52%	大賣/鉅額交易
2023/09/25	4	57.48	46	57.16	56.30	-42	641	-6.55%
2023/09/22	1	58.40	1	57.10	57.20	0	636	0.00%
2023/09/21	2	57.50	154	57.08	56.60	-152	629	-24.15%	大賣/鉅額交易
2023/09/20	0	0.00	1	60.50	59.40	-1	619	-0.16%
2023/09/19	41	62.48	0	0.00	61.10	41	607	6.75%
2023/09/18	0	0.00	1	62.00	61.70	-1	594	-0.17%
2023/09/15	2	62.24	2	62.80	61.70	0	582	0.01%
2023/09/13	31	61.87	18	62.29	61.10	13	528	2.46%
2023/09/12	22	60.44	13	58.12	62.70	9	429	2.09%
2023/09/11	145	56.40	0	0.00	57.00	145	392	36.92%	大買/鉅額交易
2023/09/08	102	57.39	5	58.00	58.00	97	377	25.70%	大買/
2023/09/07	0	0.00	3	58.50	58.90	-3	347	-0.86%
2023/09/06	2	57.75	7	57.60	57.80	-5	328	-1.52%
2023/09/05	12	58.19	5	58.46	57.90	7	297	2.35%
2023/09/04	8	54.30	2	54.75	56.80	6	179	3.34%
2023/09/01	1	51.60	3	50.88	51.70	-2	135	-1.48%
2023/08/28	2	45.70	2	46.05	45.75	0	113	0.00%
2023/08/25	4	48.68	3	48.12	47.50	1	108	0.92%
2023/08/24	3	50.63	18	49.54	50.80	-15	95	-15.78%
2023/08/23	4	48.08	7	48.42	47.60	-3	79	-3.77%
2023/08/14	0	0.00	2	46.43	45.85	-2	75	-2.66%
2023/08/11	2	48.30	0	0.00	47.35	2	73	2.72%
2023/08/10	0	0.00	1	48.00	48.00	-1	71	-1.41%
2023/08/09	1	48.10	4	48.18	48.10	-3	69	-4.32%
2023/07/19	0	0.00	1	47.25	46.90	-1	60	-1.66%
2023/07/11	0	45.85	0	0.00	45.85	0	54	0.02%
2023/07/07	0	46.50	0	0.00	46.30	0	51	0.03%
2023/07/05	0	47.00	0	0.00	46.70	0	50	0.01%
2023/06/13	1	47.15	0	0.00	46.90	1	56	1.76%
2023/06/02	0	0.00	2	46.33	46.45	-2	61	-3.26%
2023/06/01	0	0.00	1	46.00	45.85	-1	61	-1.62%
2023/04/20	0	0.00	1	48.85	48.80	-1	96	-1.04%
2023/04/17	0	0.00	5	49.01	49.20	-5	97	-5.15%
2023/04/14	2	49.40	0	0.00	49.25	2	96	2.06%
2023/04/13	2	48.93	2	49.85	49.30	0	95	0.00%
2023/04/06	0	0.00	1	47.35	47.65	-1	93	-1.07%
2023/03/31	0	0.00	5	48.32	48.45	-5	93	-5.34%
2023/03/30	0	0.00	13	48.39	48.35	-13	94	-13.76%
2023/03/29	7	48.46	0	0.00	48.30	7	95	7.31%
2023/03/28	2	49.48	0	0.00	49.90	2	96	2.07%
2023/03/24	9	50.06	0	0.00	50.30	9	100	8.96%
2023/03/06	0	0.00	1	50.20	50.20	-1	126	-0.79%
2023/02/16	0	0.00	2	48.55	48.65	-2	181	-1.10%
2023/02/02	2	49.70	0	0.00	49.70	2	377	0.53%
2023/01/12	1	47.45	1	47.55	46.50	0	724	0.00%
2023/01/06	1	45.60	1	45.10	45.10	0	833	0.00%
2022/12/20	0	0.00	4	45.49	45.60	-4	986	-0.41%
2022/12/12	0	0.00	3	47.23	47.45	-3	980	-0.31%
2022/12/08	1	48.95	0	0.00	48.95	1	976	0.10%
2022/11/29	0	0.00	2	49.55	49.90	-2	951	-0.21%
2022/11/28	2	49.50	2	49.50	49.40	0	949	0.00%
2022/11/23	0	0.00	1	50.00	50.00	-1	940	-0.11%
2022/11/18	1	49.35	0	0.00	49.25	1	929	0.11%
2022/11/17	1	50.10	0	0.00	50.10	1	922	0.11%
2022/11/15	0	0.00	3	49.98	50.60	-3	911	-0.33%
2022/11/14	1	50.90	1	50.50	50.50	0	901	0.00%
2022/11/11	2	50.50	0	0.00	50.50	2	890	0.22%
2022/11/10	1	52.40	0	0.00	52.30	1	878	0.11%
2022/11/09	1	54.40	1	53.70	53.50	0	868	0.00%
2022/11/08	9	54.70	4	54.98	53.90	5	855	0.58%
2022/11/07	7	57.36	1	55.60	55.30	6	835	0.72%
2022/11/04	0	0.00	10	55.45	56.70	-10	776	-1.29%
2022/11/03	1	50.80	1	51.40	51.60	0	734	0.00%
2022/11/02	1	52.30	0	0.00	51.10	1	724	0.14%
2022/11/01	0	0.00	2	52.30	51.80	-2	715	-0.28%
2022/10/31	0	0.00	2	51.70	50.80	-2	704	-0.28%
2022/10/28	8	52.46	6	53.12	50.60	2	688	0.29%
2022/10/27	2	51.95	4	53.78	55.10	-2	608	-0.33%
2022/10/26	3	50.37	6	50.30	50.10	-3	575	-0.52%
2022/10/25	11	53.33	3	53.13	51.20	8	557	1.43%
2022/10/24	7	53.00	5	55.22	51.80	2	525	0.38%
2022/10/21	17	55.01	13	55.55	54.10	4	490	0.82%
2022/10/20	14	53.26	18	53.81	55.30	-4	404	-0.99%
2022/10/19	21	51.94	14	51.24	53.20	7	330	2.12%
2022/10/18	1	48.15	10	46.55	48.50	-9	244	-3.68%
2022/10/17	1	44.10	1	43.30	44.10	0	229	0.00%
2022/10/14	10	44.55	3	44.72	44.55	7	224	3.12%
2022/10/13	3	44.43	10	46.31	43.30	-7	218	-3.20%
2022/10/12	6	48.10	1	49.50	48.10	5	200	2.49%
2022/10/11	1	49.40	1	48.70	48.30	0	183	0.00%
2022/10/07	9	49.01	5	48.84	49.00	4	160	2.50%
2022/10/06	4	47.93	5	48.09	48.70	-1	116	-0.86%
2022/09/30	1	36.00	1	35.95	35.80	0	70	0.00%
2022/09/29	0	0.00	4	36.03	35.80	-4	71	-5.57%
2022/09/20	1	40.55	3	40.45	40.50	-2	77	-2.58%
2022/09/14	1	42.70	0	0.00	42.60	1	78	1.27%
2022/08/30	0	0.00	2	45.50	45.60	-2	86	-2.30%
2022/08/17	0	0.00	1	45.25	45.15	-1	85	-1.17%
2022/08/15	0	0.00	1	45.75	45.75	-1	87	-1.14%
2022/07/15	3	44.60	0	0.00	44.60	3	127	2.36%
2022/07/01	1	46.70	0	0.00	45.10	1	134	0.74%
2022/06/24	0	0.00	1	51.40	51.00	-1	134	-0.74%
2022/06/22	0	0.00	5	50.30	50.20	-5	137	-3.64%
2022/06/21	0	0.00	1	50.70	51.60	-1	139	-0.71%
2022/06/15	2	56.50	2	56.30	56.10	0	142	0.00%
2022/05/27	0	0.00	1	56.60	56.90	-1	158	-0.63%
2022/05/17	2	54.40	2	54.65	54.70	0	160	0.00%
2022/05/16	0	0.00	1	53.50	53.60	-1	160	-0.62%
2022/04/28	0	0.00	20	52.10	52.40	-20	158	-12.61%
2022/04/25	0	0.00	1	57.50	56.20	-1	149	-0.67%
2022/04/22	0	0.00	2	59.85	60.70	-2	142	-1.40%
2022/04/20	1	61.00	1	60.60	60.60	0	139	0.00%
2022/04/13	1	59.00	0	0.00	59.70	1	139	0.72%
2022/04/12	0	0.00	1	58.50	58.70	-1	138	-0.72%
2022/03/28	1	62.90	0	0.00	63.20	1	150	0.67%
2022/03/25	0	0.00	56	63.85	63.90	-56	150	-37.30%
2022/03/24	1	62.50	0	0.00	63.80	1	149	0.67%
2022/03/22	3	64.87	0	0.00	64.90	3	151	1.98%
2022/03/18	1	62.80	0	0.00	62.70	1	156	0.64%
2022/03/17	0	0.00	1	63.00	63.50	-1	157	-0.63%
2022/02/24	0	0.00	2	69.20	69.40	-2	354	-0.56%
2022/02/10	2	76.75	1	77.30	74.90	1	357	0.28%
2022/02/07	0	0.00	1	70.00	71.00	-1	353	-0.28%
2022/01/21	0	0.00	1	70.90	70.60	-1	352	-0.28%
2022/01/14	0	0.00	4	72.10	72.50	-4	352	-1.13%
2022/01/10	2	75.00	0	0.00	74.20	2	351	0.57%
2022/01/03	1	77.60	0	0.00	77.20	1	350	0.28%
2021/12/24	2	81.50	2.5	82.12	79.70	-0.5	357	-0.14%
2021/12/23	9	79.28	4	80.50	81.00	5	353	1.42%
2021/12/21	4	77.60	0	0.00	77.40	4	345	1.16%
2021/12/20	0.5	77.60	1	77.50	77.30	-0.5	345	-0.14%
2021/12/17	1	77.50	2	79.15	77.30	-1	344	-0.29%
2021/12/16	3	78.87	0	0.00	79.10	3	342	0.87%
2021/12/15	0	0.00	1	77.10	77.30	-1	338	-0.30%
2021/12/14	1	78.30	1	78.50	76.90	0	338	0.00%
2021/12/13	0	0.00	1	79.58	77.50	-1	332	-0.31%
2021/12/10	2	78.90	8	79.33	78.80	-6	331	-1.81%
2021/12/09	2	80.80	1	81.20	80.80	1	324	0.31%
2021/12/08	12	81.98	11	81.93	80.00	1	313	0.32%
2021/12/07	5	86.46	3	85.87	86.20	2	285	0.70%
2021/12/06	2	89.56	7	88.99	89.10	-5	266	-1.87%
2021/12/03	7	84.01	2	84.90	86.20	5	198	2.52%
2021/12/02	11	76.75	3	77.20	78.40	8	152	5.26%
2021/11/26	4	70.00	0	0.00	69.60	4	126	3.16%
2021/11/19	0	0.00	1	73.00	72.20	-1	133	-0.75%
2021/11/18	2	72.60	0	0.00	72.60	2	132	1.51%
2021/11/15	0	0.00	1	69.90	69.80	-1	137	-0.73%
2021/11/08	4	72.50	0	0.00	73.00	4	175	2.28%
2021/10/27	0	0.00	5	71.22	72.30	-5	207	-2.41%
2021/10/08	0	0.00	2	71.20	71.10	-2	227	-0.88%
2021/10/05	2	69.90	0	0.00	69.40	2	239	0.84%
2021/10/04	0	0.00	1	71.20	68.80	-1	239	-0.42%
2021/09/29	0	0.00	5	73.00	72.50	-5	243	-2.05%
2021/09/24	5	74.80	4	74.60	74.50	1	263	0.38%
2021/09/23	3	74.40	0	0.00	74.10	3	276	1.09%
2021/09/22	1	73.90	0	0.00	74.20	1	287	0.35%
2021/09/06	1	81.70	0	0.00	81.10	1	343	0.29%
2021/09/02	0	0.00	1	84.50	83.10	-1	345	-0.29%
2021/09/01	0	0.00	2	83.90	84.30	-2	345	-0.58%
2021/08/31	0	0.00	2	83.40	83.50	-2	346	-0.58%
2021/08/24	5	82.66	0	0.00	81.80	5	362	1.38%
2021/08/20	0	0.00	0	80.00	79.50	0	368	0.00%
2021/08/19	1	82.40	25.1	81.46	80.80	-24.1	368	-6.53%
2021/08/18	31	83.49	6	84.78	84.10	25	368	6.79%
2021/08/17	19	86.67	5	86.50	86.70	14	353	3.96%
2021/08/16	7	80.07	0	0.00	78.90	7	343	2.04%
2021/08/13	1	81.60	0	82.40	81.60	1	351	0.28%
2021/08/12	1	85.40	0	0.00	85.40	1	355	0.28%
2021/08/11	1	85.40	0	0.00	85.40	1	372	0.27%
2021/08/10	1	82.20	16	82.76	82.90	-15	370	-4.05%
2021/08/09	0	0.00	1.1	91.67	91.20	-1.1	363	-0.29%
2021/08/06	0	0.00	1	94.00	93.70	-1	372	-0.27%
2021/08/02	0	0.00	0.1	95.70	94.50	-0.1	422	-0.02%
2021/07/30	0	0.00	0.1	97.90	95.90	-0.1	426	-0.02%
2021/07/29	0	0.00	0.3	98.00	97.80	-0.3	431	-0.07%
2021/07/28	0	0.00	4	96.00	95.10	-4	434	-0.92%
2021/07/27	0	0.00	0.1	100.00	98.00	-0.1	445	-0.02%
2021/07/26	0	0.00	15.2	99.56	99.70	-15.2	457	-3.32%
2021/07/23	1.1	100.92	0	0.00	100.00	1.1	460	0.23%
2021/07/21	0	0.00	0.1	100.00	96.10	-0.1	466	-0.02%
2021/07/20	0	0.00	0.1	100.00	98.00	-0.1	467	-0.01%
2021/07/09	0.1	102.00	0	0.00	102.00	0.1	493	0.02%
2021/07/08	0	0.00	1	102.50	102.00	-1	504	-0.20%
2021/07/07	1	103.50	0	0.00	103.00	1	513	0.19%
2021/07/05	1	106.00	0	0.00	106.00	1	557	0.18%
2021/07/02	2	106.75	0	0.00	106.50	2	600	0.33%
2021/07/01	1	104.50	0	0.00	104.00	1	605	0.17%
2021/06/30	2	110.25	5	111.10	110.00	-3	603	-0.50%
2021/06/28	0	0.00	4	126.00	127.00	-4	594	-0.67%
2021/06/25	1	126.00	2	125.50	125.00	-1	601	-0.17%
2021/06/22	1	119.00	0	0.00	118.50	1	601	0.17%
2021/06/17	5	119.10	0	0.00	120.00	5	620	0.81%
2021/06/16	1	118.50	0	0.00	118.50	1	655	0.15%
2021/06/07	4	116.00	0	0.00	116.00	4	738	0.54%
2021/05/21	0	0.00	3	107.33	108.50	-3	758	-0.40%
2021/05/20	1	105.50	0	0.00	105.00	1	756	0.13%
2021/05/19	2	106.00	0	0.00	106.00	2	755	0.26%
2021/05/18	1	102.00	3	102.00	102.00	-2	744	-0.27%
2021/05/14	0	0.00	1	105.00	101.00	-1	749	-0.13%
2021/05/13	3	99.67	0	0.00	99.80	3	740	0.41%
2021/05/11	1	115.50	0	0.00	113.00	1	709	0.14%
2021/05/07	1	123.50	1	123.00	123.50	0	709	0.00%
2021/05/04	2	119.00	0	0.00	120.50	2	754	0.27%
2021/05/03	2	124.00	0	0.00	124.00	2	759	0.26%
2021/04/29	0	0.00	1	130.50	129.50	-1	762	-0.13%
2021/04/28	1	129.50	0	0.00	129.50	1	762	0.13%
2021/04/27	1	131.00	0	0.00	130.50	1	761	0.13%
2021/04/26	1	131.50	1	132.50	131.50	0	761	0.00%
2021/04/22	1	137.00	2	133.75	133.00	-1	762	-0.13%
2021/04/21	0	0.00	1	137.50	137.00	-1	768	-0.13%
2021/04/20	5	137.50	1	137.50	137.50	4	781	0.51%
2021/04/19	2	137.75	0	0.00	137.00	2	803	0.25%
2021/04/16	2	138.75	1	139.00	139.00	1	800	0.12%
2021/04/15	4	139.50	1	140.00	139.50	3	802	0.37%
2021/04/14	1	137.50	0	0.00	137.50	1	803	0.12%
2021/04/13	10	141.75	4	140.63	140.50	6	800	0.75%
2021/04/12	10	145.70	1	151.50	144.50	9	791	1.14%
2021/04/09	1	144.00	0	0.00	145.50	1	769	0.13%
2021/04/08	1	147.00	9.1	145.52	147.50	-8.1	749	-1.09%
2021/04/06	1	137.50	5	138.50	137.00	-4	720	-0.56%
2021/04/01	1	137.00	0	0.00	138.00	1	728	0.14%
2021/03/31	0	0.00	20.7	138.53	139.00	-20.7	727	-2.84%
2021/03/30	3	140.33	2.6	138.11	140.50	0.4	724	0.05%
2021/03/26	0	0.00	30	137.55	138.00	-30	707	-4.24%
2021/03/25	1	136.50	0	0.00	136.00	1	710	0.14%
2021/03/24	7	137.50	0	0.00	138.50	7	706	0.99%
2021/03/23	5	140.00	0	0.00	139.00	5	709	0.70%
2021/03/22	1	142.50	2	142.00	139.00	-1	706	-0.14%
2021/03/19	20	146.90	9	147.28	145.00	11	694	1.58%
2021/03/18	1	146.00	4	143.63	144.50	-3	664	-0.45%
2021/03/17	23	140.98	1	139.00	139.00	22	642	3.42%
2021/03/16	1	137.50	1	139.50	138.50	0	648	0.00%
2021/03/15	0	0.00	1	139.50	140.00	-1	646	-0.15%
2021/03/11	0	0.00	10	134.25	135.00	-10	651	-1.54%
2021/03/09	1	131.00	10	130.00	132.50	-9	672	-1.34%
2021/03/08	0	0.00	10	132.00	130.00	-10	685	-1.46%
2021/03/05	0	138.33	15	132.40	132.00	-15	707	-2.12%
2021/03/04	0	0.00	4	136.75	135.00	-4	712	-0.56%
2021/03/02	1	133.50	1	135.50	133.00	0	716	0.00%
2021/02/26	0	0.00	1	130.00	129.50	-1	721	-0.14%
2021/02/25	2	132.75	1	132.00	130.50	1	738	0.14%
2021/02/24	2	134.25	5	135.50	133.50	-3	750	-0.40%
2021/02/23	1	136.50	0	0.00	136.50	1	770	0.13%
2021/02/22	31	135.97	1	135.00	136.00	30	784	3.83%
2021/02/18	1	132.50	0	0.00	133.50	1	824	0.12%
2021/02/17	12	134.08	1	134.50	134.00	11	851	1.29%
2021/02/05	3	128.17	0	0.00	127.50	3	858	0.35%
2021/02/04	2	130.50	3	128.33	130.00	-1	876	-0.11%
2021/02/01	6	133.83	12	132.58	130.50	-6	981	-0.61%
2021/01/29	2	137.75	2	134.25	135.00	0	999	0.00%
2021/01/28	0	0.00	6.1	138.19	137.00	-6.1	1,017	-0.60%
2021/01/27	31	143.44	0	0.00	141.00	31	1,029	3.01%
2021/01/26	4	141.00	1	142.50	140.00	3	1,053	0.28%
2021/01/25	2	139.25	4	139.25	138.50	-2	1,038	-0.19%
2021/01/22	0	0.00	1	132.50	136.00	-1	1,037	-0.10%
2021/01/21	1	129.00	1	129.50	129.00	0	1,041	0.00%
2021/01/20	0	0.00	2	129.50	129.00	-2	1,082	-0.18%
2021/01/19	1	133.00	2	134.25	131.50	-1	1,093	-0.09%
2021/01/18	1	132.00	2	130.25	132.50	-1	1,104	-0.09%
2021/01/15	5	136.80	1.2	136.42	132.50	3.8	1,124	0.34%
2021/01/14	7.2	139.06	7	139.79	138.50	0.2	1,139	0.02%
2021/01/13	1	134.50	3	135.67	136.00	-2	1,197	-0.17%
2021/01/12	3	133.00	4	136.25	131.00	-1	1,268	-0.08%
2021/01/11	1	128.50	1	130.00	131.00	0	1,284	0.00%
2021/01/08	1	130.50	3	132.00	129.50	-2	1,352	-0.15%
2021/01/07	0	0.00	1	131.50	132.00	-1	1,378	-0.07%
2021/01/06	2	128.75	11	131.36	128.50	-9	1,390	-0.65%
2021/01/04	2	130.25	0	0.00	129.50	2	1,469	0.14%
2020/12/30	1	130.50	0	0.00	130.00	1	1,488	0.07%
2020/12/29	3	133.00	3	132.67	132.50	0	1,513	0.00%
2020/12/28	2	127.25	180	127.06	126.50	-178	1,527	-11.65%	大賣/鉅額交易
2020/12/25	0	0.00	2	131.00	130.50	-2	1,541	-0.13%
2020/12/24	0	0.00	2	132.00	131.50	-2	1,554	-0.13%
2020/12/23	1	132.50	1	131.50	132.00	0	1,577	0.00%
2020/12/22	1	132.50	87	133.70	133.00	-86	1,640	-5.24%
2020/12/18	1	136.00	0	0.00	136.00	1	1,714	0.06%
2020/12/17	0	0.00	2	137.50	137.00	-2	1,763	-0.11%
2020/12/15	6	134.00	2	133.75	134.00	4	1,779	0.22%
2020/12/14	1	137.50	1	139.00	137.50	0	1,792	0.00%
2020/12/11	2	141.00	1	141.00	139.00	1	1,814	0.06%
2020/12/10	1	137.50	3	137.50	140.50	-2	1,834	-0.11%
2020/12/08	0	0.00	1	143.50	141.00	-1	1,969	-0.05%
2020/12/07	0	0.00	1	138.50	141.00	-1	2,011	-0.05%
2020/12/04	4	137.25	1	136.50	136.50	3	2,034	0.15%
2020/12/03	1	140.50	1	142.00	139.50	0	2,095	0.00%
2020/12/02	0	0.00	1	141.50	141.00	-1	2,225	-0.04%
2020/12/01	2	141.00	0	0.00	141.00	2	2,250	0.09%
2020/11/30	0	0.00	9	145.50	145.00	-9	2,262	-0.40%
2020/11/27	1	148.50	1	148.50	147.50	0	2,300	0.00%
2020/11/26	1	148.00	1	149.00	147.50	0	2,365	0.00%
2020/11/24	1	145.50	0	0.00	145.50	1	2,531	0.04%
2020/11/23	1	142.50	0	0.00	143.50	1	2,545	0.04%
2020/11/20	1	144.50	1	147.00	145.00	0	2,563	0.00%
2020/11/19	3	146.50	0	0.00	146.00	3	2,644	0.11%
2020/11/18	4	148.63	1	148.50	148.50	3	2,673	0.11%
2020/11/17	5	153.00	1	154.00	152.00	4	2,728	0.15%
2020/11/16	1	151.50	4	149.75	151.50	-3	2,779	-0.11%
2020/11/13	3	144.67	2	145.50	146.00	1	2,840	0.04%
2020/11/12	2	149.25	44	148.01	146.50	-42	2,917	-1.44%
2020/11/11	7	149.43	1	150.50	149.00	6	2,989	0.20%
2020/11/10	8	158.94	0	0.00	154.50	8	3,029	0.26%
2020/11/09	1	163.00	4	160.88	163.00	-3	3,029	-0.10%
2020/11/06	11	157.05	5	159.00	156.00	6	3,059	0.20%
2020/11/05	1	158.50	1	162.00	158.00	0	3,053	0.00%
2020/11/04	2	160.50	4	159.63	162.00	-2	3,040	-0.07%
2020/11/03	6	157.25	8	156.56	157.00	-2	3,027	-0.07%
2020/10/30	7	154.86	3	156.67	153.00	4	3,055	0.13%
2020/10/29	5	154.60	4	156.38	160.00	1	3,057	0.03%
2020/10/28	8	165.88	2	164.50	158.00	6	3,050	0.20%
2020/10/27	1	161.50	4	160.75	164.50	-3	3,030	-0.10%
2020/10/26	3	162.83	3.1	163.94	161.50	-0.1	3,037	0.00%
2020/10/23	5	163.80	5	164.80	163.50	0	3,059	0.00%
2020/10/22	80	163.14	0	0.00	162.00	80	3,068	2.61%
2020/10/21	16	164.50	25	164.10	165.00	-9	3,081	-0.29%
2020/10/20	400	161.72	31	161.90	163.50	369	3,097	11.91%	大買/鉅額交易
2020/10/19	7	156.57	5	157.00	157.00	2	3,139	0.06%
2020/10/16	6	154.17	20	155.13	152.50	-14	3,218	-0.44%
2020/10/15	4	151.88	2	153.75	148.00	2	3,211	0.06%
2020/10/14	11	150.59	9	150.50	151.50	2	3,227	0.06%
2020/10/13	9	151.22	18	150.67	150.00	-9	3,338	-0.27%
2020/10/12	12	148.54	8	145.94	143.00	4	3,373	0.12%
2020/10/08	2	146.50	2	146.50	148.00	0	3,387	0.00%
2020/10/07	5	146.40	8	147.06	146.00	-3	3,424	-0.09%
2020/10/06	12	145.71	14	146.75	146.50	-2	3,456	-0.06%
2020/10/05	9	141.56	15	139.33	144.00	-6	3,486	-0.17%
2020/09/30	0	0.00	3	136.83	137.50	-3	3,523	-0.09%
2020/09/28	2	136.00	8	134.69	136.50	-6	3,613	-0.17%
2020/09/25	24	140.06	91	138.34	134.50	-67	3,657	-1.83%
2020/09/24	10	144.10	11	143.00	142.50	-1	3,773	-0.03%
2020/09/23	7	152.00	17	150.47	152.50	-10	3,743	-0.27%
2020/09/22	15	151.23	10	150.65	149.00	5	3,771	0.13%
2020/09/21	8	158.38	6	157.75	157.50	2	3,842	0.05%
2020/09/18	3	161.50	5	162.10	160.50	-2	3,958	-0.05%
2020/09/17	16	161.97	8	163.50	160.50	8	4,106	0.19%
2020/09/16	7	164.21	11	161.77	162.00	-4	4,163	-0.10%
2020/09/15	12	163.71	8	162.31	161.00	4	4,209	0.10%
2020/09/14	13	160.69	9.1	160.79	163.00	3.9	4,241	0.09%
2020/09/11	60	159.49	58	159.62	158.50	2	4,238	0.05%
2020/09/10	25	171.68	57	172.96	171.50	-32	4,150	-0.77%
2020/09/09	88	167.41	24	167.69	169.00	64	4,132	1.55%
2020/09/08	18	174.03	20	174.83	170.50	-2	4,129	-0.05%
2020/09/07	94	174.51	37	174.73	170.00	57	4,094	1.39%
2020/09/04	14	168.18	9	168.56	168.50	5	4,012	0.12%
2020/09/03	18	172.94	28	174.21	170.00	-10	4,002	-0.25%
2020/09/02	11	173.41	9.1	172.00	172.00	1.9	4,024	0.05%
2020/09/01	21	174.17	14	175.71	176.00	7	4,122	0.17%
2020/08/31	26	172.02	43	173.28	170.00	-17	4,196	-0.41%
2020/08/28	17	160.18	20	163.25	165.00	-3	4,139	-0.07%
2020/08/27	9	158.72	3	159.00	157.00	6	4,081	0.15%
2020/08/26	10	160.55	2	159.50	158.50	8	4,098	0.20%
2020/08/25	27	158.80	27	161.24	160.50	0	4,121	0.00%
2020/08/24	18	148.50	15	149.20	151.50	3	4,062	0.07%
2020/08/21	32	150.06	24	150.65	150.00	8	4,055	0.20%
2020/08/20	22	145.98	16	145.25	143.00	6	4,059	0.15%
2020/08/19	20	163.95	15	160.80	158.50	5	4,083	0.12%
2020/08/18	21	173.05	17	170.47	169.50	4	4,036	0.10%
2020/08/17	17	172.65	24	174.81	177.00	-7	4,178	-0.17%
2020/08/14	20	172.88	10	172.10	175.50	10	4,129	0.24%
2020/08/13	9	156.39	16	161.03	164.00	-7	4,066	-0.17%
2020/08/12	10	150.75	13	154.81	161.00	-3	4,024	-0.07%
2020/08/11	0	0.00	4	149.88	146.50	-4	3,980	-0.10%
2020/08/10	3	145.83	3	147.83	148.00	0	4,003	0.00%
2020/08/07	2	144.50	5	144.00	146.00	-3	4,013	-0.07%
2020/08/06	8	145.38	4	147.13	145.00	4	4,030	0.10%
2020/08/05	7	150.43	9	153.61	152.00	-2	4,042	-0.05%
2020/08/04	4	148.75	7.2	147.38	149.00	-3.2	4,024	-0.08%
2020/08/03	6	141.08	2	140.25	141.50	4	4,033	0.10%
2020/07/31	1	143.00	10	145.00	145.50	-9	4,042	-0.22%
2020/07/30	5	143.00	14	143.11	142.50	-9	4,038	-0.22%
2020/07/29	3	137.17	9	137.39	141.50	-6	4,059	-0.15%
2020/07/28	1	138.00	1.1	135.00	135.00	-0.1	4,050	0.00%
2020/07/27	5	142.10	0	0.00	141.00	5	4,104	0.12%
2020/07/24	31	148.71	14	148.93	144.50	17	4,213	0.40%
2020/07/23	55	149.93	47	147.21	149.50	8	4,142	0.19%
2020/07/22	34	142.16	60	143.05	147.50	-26	4,026	-0.65%
2020/07/21	41	135.01	19	134.66	137.00	22	3,925	0.56%
2020/07/20	22	125.89	39	125.62	126.50	-17	3,919	-0.43%
2020/07/17	53	135.61	63.9	134.36	130.00	-10.9	3,894	-0.28%
2020/07/16	34	138.00	16	138.19	141.00	18	3,786	0.48%
2020/07/15	6	132.08	3	134.33	128.50	3	3,705	0.08%
2020/07/14	5	130.70	3	132.67	130.50	2	3,736	0.05%
2020/07/13	8	138.19	0	0.00	136.00	8	3,711	0.22%
2020/07/10	7	147.36	17	145.94	145.00	-10	3,695	-0.27%
2020/07/09	16	147.16	3	147.83	141.50	13	3,670	0.35%
2020/07/08	13	147.54	10	147.75	146.00	3	3,643	0.08%
2020/07/07	12	142.88	11	142.14	139.50	1	3,657	0.03%
2020/07/06	16	148.78	22	147.66	148.50	-6	3,629	-0.17%
2020/07/03	35	151.36	22	149.52	150.00	13	3,655	0.36%
2020/07/02	5	143.00	3	143.00	143.00	2	3,518	0.06%
2020/07/01	8	128.00	13	129.23	130.00	-5	3,517	-0.14%
2020/06/30	14	128.46	20	128.60	126.00	-6	3,458	-0.17%
2020/06/29	45	126.81	61	123.69	124.50	-16	3,353	-0.48%
2020/06/24	44	119.22	41	119.01	119.00	3	3,228	0.09%
2020/06/23	10	113.15	20	115.70	116.50	-10	3,087	-0.32%
2020/06/22	5	109.00	9	106.72	106.00	-4	3,020	-0.13%
2020/06/19	6	106.00	13	105.65	106.50	-7	2,961	-0.24%
2020/06/18	6	101.75	11	101.77	103.00	-5	2,915	-0.17%
2020/06/17	4	100.45	0.2	100.00	100.50	3.8	2,894	0.13%
2020/06/16	8	98.14	5	97.28	98.10	3	2,875	0.10%
2020/06/15	5	98.06	18.6	96.84	94.50	-13.6	2,862	-0.47%
2020/06/12	8	98.91	8	99.70	99.80	0	2,837	0.00%
2020/06/11	20	105.05	13	104.46	103.50	7	2,808	0.25%
2020/06/10	4	103.13	3	103.67	104.00	1	2,760	0.04%
2020/06/09	17	103.62	8	102.31	101.50	9	2,752	0.33%
2020/06/08	53	105.30	21	105.93	103.00	32	2,706	1.18%
2020/06/05	33	103.37	145	108.20	109.00	-112	2,569	-4.36%	大賣/鉅額交易
2020/06/04	7	96.43	12	98.70	99.20	-5	2,428	-0.21%
2020/06/03	6	96.47	3	95.93	96.50	3	2,379	0.13%
2020/06/02	28	97.44	17	96.17	94.50	11	2,353	0.47%
2020/06/01	3	97.53	11	98.27	99.10	-8	2,307	-0.35%
2020/05/29	17	95.16	2	95.20	96.00	15	2,247	0.67%
2020/05/28	9	95.82	3	94.10	94.00	6	2,204	0.27%
2020/05/27	7	95.33	7	96.27	94.00	0	2,171	0.00%
2020/05/26	15	95.93	15	93.45	94.50	0	2,093	0.00%
2020/05/25	9	88.29	10	88.94	89.60	-1	1,988	-0.05%
2020/05/22	25	81.67	33	82.24	81.50	-8	1,943	-0.41%
2020/05/21	2	75.40	13	78.54	78.90	-11	1,707	-0.64%
2020/05/20	2	71.90	2	72.40	71.80	0	1,656	0.00%
2020/05/19	2	71.85	0	0.00	72.10	2	1,647	0.12%
2020/05/18	1	71.60	0	0.00	71.50	1	1,640	0.06%
2020/05/15	6	72.60	166	71.26	72.00	-160	1,630	-9.81%	大賣/鉅額交易
2020/05/14	0	0.00	26	70.37	69.80	-26	1,594	-1.63%
2020/05/13	1	72.00	10	72.30	71.80	-9	1,575	-0.57%
2020/05/12	10	72.73	71	73.03	71.60	-61	1,551	-3.93%
2020/05/11	47	75.42	8	74.03	75.30	39	1,504	2.59%
2020/05/08	13	76.58	26	76.80	75.30	-13	1,485	-0.88%
2020/05/07	15	75.92	16	75.09	76.20	-1	1,466	-0.07%
2020/05/06	20	74.30	36	74.45	74.10	-16	1,443	-1.11%
2020/05/05	92	75.49	16	75.38	75.70	76	1,426	5.33%
2020/05/04	17	73.73	0	0.00	73.60	17	1,395	1.22%
2020/04/30	4	76.85	24	77.50	75.70	-20	1,373	-1.46%
2020/04/29	42	75.53	53	75.47	76.70	-11	1,295	-0.85%
2020/04/28	6	70.70	1	70.30	69.80	5	1,156	0.43%
2020/04/27	16	70.09	7	69.94	70.00	9	1,146	0.79%
2020/04/24	2	70.30	9	69.30	68.90	-7	1,148	-0.61%
2020/04/23	21	70.18	18	69.43	68.80	3	1,135	0.26%
2020/04/22	10	67.16	15	67.31	67.80	-5	1,081	-0.46%
2020/04/21	8	65.85	0	0.00	64.70	8	1,067	0.75%
2020/04/20	2	66.70	1	66.00	67.20	1	1,056	0.09%
2020/04/17	51	68.37	34	68.45	67.00	17	1,049	1.62%
2020/04/16	1	69.70	4	69.05	70.10	-3	980	-0.31%
2020/04/15	0	0.00	1	69.10	69.60	-1	989	-0.10%
2020/04/14	5	68.92	3	69.13	70.50	2	966	0.21%
2020/04/13	6	68.97	19	69.03	68.20	-13	937	-1.39%
2020/04/10	21	70.17	16	70.35	71.20	5	896	0.56%
2020/04/09	18	68.93	72	69.38	66.00	-54	820	-6.58%
2020/04/08	36	69.59	17	69.72	69.70	19	777	2.44%
2020/04/07	3	64.07	1	66.20	66.40	2	692	0.29%
2020/04/06	3	59.13	1	60.30	60.40	2	652	0.31%
2020/03/31	1	58.60	3	57.93	57.10	-2	635	-0.31%
2020/03/30	1	55.90	3	56.33	56.70	-2	625	-0.32%
2020/03/27	10	59.44	10	56.67	54.80	0	620	0.00%
2020/03/26	9	56.76	5	56.98	56.70	4	604	0.66%
2020/03/25	13	55.75	10	56.53	55.40	3	599	0.50%
2020/03/24	133	52.49	7	52.50	53.20	126	627	20.08%	大買/鉅額交易
2020/03/23	2	50.18	5	50.52	49.90	-3	644	-0.47%
2020/03/20	0	0.00	1	49.00	49.90	-1	638	-0.16%
2020/03/19	15	48.19	1	45.40	45.40	14	631	2.22%
2020/03/18	3	51.13	13	51.66	50.40	-10	621	-1.61%
2020/03/17	16	49.06	14	49.86	48.50	2	629	0.32%
2020/03/16	11	50.36	5	51.58	49.05	6	617	0.97%
2020/03/13	10	47.46	7	50.24	50.00	3	605	0.50%
2020/03/12	2	49.50	1	51.20	51.10	1	592	0.17%
2020/03/11	0	0.00	7	52.47	52.80	-7	594	-1.18%
2020/03/10	5	51.50	0	0.00	51.10	5	591	0.85%
2020/03/03	2	54.60	0	0.00	53.60	2	657	0.30%
2020/03/02	0	0.00	4	53.80	53.10	-4	752	-0.53%
2020/02/26	1	59.10	1	58.40	58.10	0	803	0.00%
2020/02/19	0	0.00	7	61.79	61.90	-7	941	-0.74%
2020/02/18	3	61.83	0	0.00	61.80	3	1,123	0.27%
2020/02/17	1	61.80	1	62.30	61.60	0	1,207	0.00%
2020/02/13	0	0.00	11	62.20	60.70	-11	1,212	-0.91%
2020/02/12	3	62.20	0	0.00	61.80	3	1,218	0.25%
2020/02/11	73	59.98	0	0.00	60.40	73	1,253	5.82%
2020/02/06	0	0.00	2	59.30	59.50	-2	1,348	-0.15%
2020/02/05	3	58.97	1	61.00	58.20	2	1,360	0.15%
2020/02/04	2	57.80	0	0.00	58.80	2	1,373	0.15%
2020/02/03	0	0.00	1	52.80	56.80	-1	1,382	-0.07%
2020/01/31	16	59.24	2	59.05	58.50	14	1,407	0.99%
2020/01/30	0	0.00	15	60.30	60.30	-15	1,437	-1.04%
2020/01/20	1	67.10	2	66.70	67.00	-1	1,441	-0.07%
2020/01/17	0	0.00	2	65.30	65.00	-2	1,444	-0.14%
2020/01/15	0	0.00	1	65.50	65.20	-1	1,489	-0.07%
2020/01/14	0	0.00	2	65.20	64.80	-2	1,523	-0.13%
2020/01/09	0	0.00	3	63.93	63.60	-3	1,845	-0.16%
2020/01/07	0	0.00	3	60.60	61.00	-3	2,140	-0.14%
2019/12/31	1	64.20	0	0.00	62.60	1	2,386	0.04%
2019/12/30	10	61.36	8	61.73	61.60	2	2,391	0.08%
2019/12/25	4	62.35	1	63.40	62.30	3	2,429	0.12%
2019/12/24	2	63.30	2	63.10	63.10	0	2,439	0.00%
2019/12/23	0	0.00	2	63.95	63.80	-2	2,451	-0.08%
2019/12/20	15	63.49	52	63.33	63.90	-37	2,471	-1.50%
2019/12/19	14	63.38	11	63.10	63.50	3	2,483	0.12%
2019/12/18	10	66.09	7	67.46	66.00	3	2,580	0.12%
2019/12/17	1	68.10	1	69.20	68.30	0	2,619	0.00%
2019/12/16	8	68.27	6	68.35	68.20	2	2,616	0.08%
2019/12/13	2	68.55	6	68.88	68.20	-4	2,627	-0.15%
2019/12/12	1	70.30	14	69.34	68.10	-13	2,631	-0.49%
2019/12/11	1	69.00	0	0.00	68.10	1	2,630	0.04%
2019/12/09	0	0.00	2	68.50	68.50	-2	2,823	-0.07%
2019/12/06	3	69.17	0	0.00	69.00	3	2,869	0.10%
2019/12/05	0	0.00	1	70.00	70.00	-1	2,896	-0.03%
2019/12/03	1	69.00	1	69.00	69.00	0	2,933	0.00%
2019/12/02	1	71.00	4	69.50	68.80	-3	2,946	-0.10%
2019/11/29	0	0.00	6	73.53	70.50	-6	2,950	-0.20%
2019/11/28	39	73.74	12	73.98	73.70	27	2,957	0.91%
2019/11/27	10	75.53	28	74.83	74.20	-18	3,026	-0.59%
2019/11/26	15	71.59	3	70.57	71.60	12	3,006	0.40%
2019/11/25	14	70.25	7	70.16	69.60	7	3,082	0.23%
2019/11/22	1	69.10	1	69.70	68.20	0	3,084	0.00%
2019/11/21	2	69.15	0	0.00	69.00	2	3,107	0.06%
2019/11/20	1	68.00	5	68.10	68.60	-4	3,108	-0.13%
2019/11/19	10	70.62	1	70.70	70.10	9	3,120	0.29%
2019/11/18	5	71.22	26	70.77	70.90	-21	3,140	-0.67%
2019/11/15	45	76.66	33	75.76	74.00	12	3,147	0.38%
2019/11/14	15	72.19	14	71.69	72.90	1	3,004	0.03%
2019/11/13	0	0.00	2	67.80	67.70	-2	2,985	-0.07%
2019/11/11	1	69.10	0	0.00	67.60	1	3,195	0.03%
2019/11/08	18	70.15	8	69.79	70.20	10	3,270	0.31%
2019/11/07	1	69.70	2	68.40	70.10	-1	3,279	-0.03%
2019/11/06	21	69.28	13	69.03	67.50	8	3,310	0.24%
2019/11/05	9	67.18	6	67.30	67.50	3	3,279	0.09%
2019/11/04	2	70.45	1	69.20	69.10	1	3,266	0.03%
2019/11/01	8	69.24	68	67.39	70.10	-60	3,282	-1.83%
2019/10/31	60	70.20	2	69.40	69.00	58	3,283	1.77%
2019/10/30	6	71.03	4	71.38	70.00	2	3,362	0.06%
2019/10/29	8	70.23	186	72.02	70.20	-178	3,411	-5.22%	大賣/鉅額交易
2019/10/25	5	75.16	4	75.08	73.60	1	3,452	0.03%
2019/10/24	4	76.63	7	75.83	76.70	-3	3,460	-0.09%
2019/10/23	4	75.95	2	76.00	76.30	2	3,469	0.06%
2019/10/22	8	76.65	6	76.88	77.00	2	3,459	0.06%
2019/10/21	10	79.19	3	77.93	78.60	7	3,475	0.20%
2019/10/18	5	76.76	7.9	78.17	78.70	-2.9	3,530	-0.08%
2019/10/17	36	79.28	31	78.99	77.80	5	3,564	0.14%
2019/10/16	46	76.64	65	76.40	77.20	-19	3,355	-0.57%
2019/10/15	17	67.79	21	68.30	70.20	-4	3,165	-0.13%
2019/10/14	12	64.38	11	64.01	63.90	1	3,056	0.03%
2019/10/09	3	64.33	5	65.22	64.00	-2	3,049	-0.07%
2019/10/08	10	65.54	38	66.84	64.10	-28	3,034	-0.92%
2019/10/07	27	67.28	9.3	66.42	67.40	17.7	2,989	0.59%
2019/10/02	1	62.40	5	63.28	61.80	-4	2,922	-0.14%
2019/09/27	4	59.90	0	0.00	59.90	4	2,931	0.14%
2019/09/26	3	61.90	0	0.00	61.90	3	2,933	0.10%
2019/09/25	0	62.90	1	63.90	63.20	-1	2,936	-0.03%
2019/09/24	2	62.20	0	0.00	62.20	2	2,923	0.07%
2019/09/23	30	65.21	36	66.79	64.30	-6	2,925	-0.21%
2019/09/20	9	64.01	73	63.17	65.10	-64	2,820	-2.27%
2019/09/18	3	60.87	7	60.54	60.30	-4	2,745	-0.15%
2019/09/17	8	61.84	3.3	61.57	61.60	4.7	2,729	0.17%
2019/09/16	12	62.20	1	61.40	61.40	11	2,718	0.40%
2019/09/12	90	64.04	19	65.84	64.40	71	2,691	2.64%
2019/09/11	38	64.27	47	64.11	65.50	-9	2,620	-0.34%
2019/09/10	29	58.47	11	60.77	61.00	18	2,491	0.72%
2019/09/09	2	56.50	41	56.99	56.10	-39	2,438	-1.60%
2019/09/06	3	62.53	2	63.20	61.80	1	2,397	0.04%
2019/09/05	1	62.70	6	63.30	62.10	-5	2,376	-0.21%
2019/09/04	2	62.65	1	62.20	62.00	1	2,349	0.04%
2019/09/03	3	63.60	2	63.30	62.90	1	2,330	0.04%
2019/09/02	5	64.00	9	63.61	63.30	-4	2,306	-0.17%
2019/08/30	14	64.44	8	64.65	62.30	6	2,269	0.26%
2019/08/29	19	62.09	8	62.08	62.30	11	2,172	0.51%
2019/08/28	10	62.10	19	62.25	61.70	-9	2,092	-0.43%
2019/08/27	7	57.27	0	0.00	57.60	7	1,983	0.35%
2019/08/26	3	56.47	32	56.25	56.20	-29	1,949	-1.49%
2019/08/23	10	58.54	6	58.68	58.40	4	1,914	0.21%
2019/08/22	3	61.13	4	62.20	60.10	-1	1,893	-0.05%
2019/08/21	17	61.36	2	61.25	61.50	15	1,850	0.81%
2019/08/20	7	63.97	110	64.43	61.00	-103	1,806	-5.70%	大賣/鉅額交易
2019/08/19	24	66.33	3	66.53	65.80	21	1,733	1.21%
2019/08/16	19	66.70	25	66.45	67.50	-6	1,690	-0.35%
2019/08/15	15	66.48	27	66.06	65.20	-12	1,621	-0.74%
2019/08/14	10	62.97	20	63.48	64.60	-10	1,470	-0.68%
2019/08/13	8	58.11	12	58.13	58.80	-4	1,397	-0.29%
2019/08/12	6	55.83	5	54.82	55.00	1	1,310	0.08%
2019/08/08	56	53.54	25	52.86	52.80	31	1,262	2.46%
2019/08/07	1	50.80	10	51.80	50.50	-9	1,204	-0.75%
2019/08/06	24	50.87	3	49.13	51.30	21	1,186	1.77%
2019/08/05	0	0.00	7	49.80	50.10	-7	1,164	-0.60%
2019/08/02	8	49.24	8	49.68	49.10	0	1,133	0.00%
2019/08/01	25	52.82	25	53.87	51.80	0	1,105	0.00%
2019/07/31	102	53.19	27	52.90	53.30	75	1,011	7.41%	大買/
2019/07/30	52	48.95	140	50.00	51.80	-88	927	-9.49%	大賣/
2019/07/29	2	47.48	14	48.39	47.15	-12	852	-1.41%
2019/07/26	48	49.21	15	50.79	48.50	33	831	3.97%
2019/07/25	77	49.14	9	49.73	49.80	68	802	8.47%
2019/07/24	6	50.90	5	51.62	50.70	1	762	0.13%
2019/07/23	7	51.59	4	53.55	51.70	3	744	0.40%
2019/07/22	57	51.69	13	51.57	53.00	44	686	6.41%
2019/07/19	8	47.61	25	47.70	48.50	-17	576	-2.95%
2019/07/18	0	0.00	3	45.35	44.60	-3	488	-0.61%
2019/07/17	0	0.00	1	45.30	44.20	-1	457	-0.22%
2019/07/15	1	45.55	4	44.25	43.70	-3	417	-0.72%
2019/07/12	10	45.18	0	0.00	44.75	10	405	2.47%
2019/07/11	7	43.89	12	45.81	46.20	-5	393	-1.27%
2019/07/10	7	46.06	11	45.04	44.90	-4	360	-1.11%
2019/07/09	2	42.40	12	43.58	43.05	-10	322	-3.10%
2019/07/08	3	42.85	3	42.27	43.80	0	288	0.00%
2019/07/05	7	42.84	17	42.31	43.15	-10	268	-3.72%
2019/07/04	4	40.94	3	40.40	39.80	1	233	0.43%
2019/07/02	3	39.98	2	40.30	38.35	1	201	0.50%
2019/07/01	0	0.00	2	37.90	38.05	-2	183	-1.09%
2019/06/28	6	37.78	5	37.68	37.95	1	173	0.58%
2019/06/27	18	36.72	68	37.63	37.20	-50	156	-31.94%
2019/06/26	0	0.00	4	34.40	34.35	-4	128	-3.10%
2019/06/25	0	0.00	1	34.35	34.30	-1	127	-0.78%
2019/06/21	0	0.00	9	34.12	34.10	-9	124	-7.26%
2019/05/28	4	31.35	0	0.00	31.30	4	124	3.21%
2019/05/24	4	31.60	0	0.00	31.55	4	125	3.20%
2019/05/22	6	31.98	0	0.00	31.95	6	125	4.77%
2019/05/16	0	0.00	0	32.05	32.00	0	127	0.00%
2019/05/15	0	0.00	1	31.85	32.05	-1	126	-0.79%
2019/05/09	10	31.65	2	31.80	31.80	8	132	6.04%
2019/05/08	12	31.97	0	0.00	32.00	12	132	9.09%
2019/04/30	1	31.75	0	0.00	31.95	1	139	0.72%
2019/04/29	10	31.91	0	0.00	31.90	10	139	7.17%
2019/04/24	0	0.00	2	32.30	32.40	-2	144	-1.39%
2019/04/22	0	0.00	2	32.60	32.65	-2	145	-1.38%
2019/04/19	6	32.60	2	32.65	32.70	4	147	2.70%
2019/04/10	0	0.00	2	31.80	31.85	-2	144	-1.38%
2019/04/03	0	0.00	1	31.50	31.50	-1	144	-0.69%
2019/04/01	7	31.01	0	0.00	31.05	7	149	4.70%
2019/03/29	4	31.40	2	31.98	31.50	2	141	1.41%
2019/03/27	2	32.70	14	32.95	32.65	-12	132	-9.06%
2019/03/26	0	0.00	15	32.60	32.70	-15	132	-11.36%
2019/03/25	1	32.25	1	32.70	32.70	0	136	0.00%
2019/03/21	29	32.07	0	0.00	32.40	29	140	20.64%
2019/03/18	0	0.00	5	32.14	32.40	-5	207	-2.41%
2019/03/07	0	0.00	1	31.60	31.30	-1	205	-0.49%
2019/02/26	2	31.60	0	0.00	31.60	2	215	0.93%
2019/01/28	0	0.00	3	30.70	30.80	-3	225	-1.33%
2019/01/25	0	0.00	3	30.00	30.40	-3	223	-1.34%
2019/01/22	1	29.75	0	0.00	29.80	1	223	0.45%
2019/01/21	1	29.50	0	0.00	29.50	1	220	0.45%
2019/01/14	0	0.00	1	29.70	30.00	-1	211	-0.47%
2019/01/08	3	28.90	2	29.90	30.40	1	202	0.49%
2019/01/07	0	0.00	10	28.89	28.80	-10	195	-5.12%
2019/01/02	9	29.12	0	0.00	28.90	9	193	4.65%
2018/12/27	0	0.00	2	28.85	28.80	-2	186	-1.07%
2018/12/26	0	0.00	2	28.25	28.25	-2	185	-1.08%
2018/12/24	0	0.00	7	28.85	29.20	-7	181	-3.86%
2018/12/22	0	0.00	5	28.30	28.40	-5	177	-2.81%
2018/12/19	21	27.70	0	0.00	27.95	21	177	11.81%
2018/12/14	1	28.80	0	0.00	28.95	1	169	0.59%
2018/12/13	2	29.80	0	0.00	29.70	2	164	1.21%
2018/12/12	5	30.18	10	30.48	29.75	-5	159	-3.14%
2018/12/11	0	0.00	10	29.15	29.75	-10	126	-7.89%
2018/12/04	0	0.00	16	27.77	27.50	-16	89	-17.82%
2018/12/03	0	0.00	31	27.57	27.60	-31	87	-35.31%
2018/11/29	33	27.11	0	0.00	27.00	33	85	38.79%
2018/11/28	14	27.02	40	27.14	27.15	-26	82	-31.46%
2018/11/27	21	27.45	4	27.10	27.40	17	79	21.51%
2018/11/23	19	26.63	0	0.00	26.65	19	80	23.61%
2018/11/22	5	27.20	0	0.00	27.00	5	76	6.51%
2018/11/21	1	26.85	0	0.00	27.10	1	76	1.30%
2018/11/15	10	27.48	0	0.00	27.50	10	71	14.03%
2018/11/14	1	27.50	7	27.16	27.40	-6	70	-8.57%
2018/11/13	10	27.63	0	0.00	27.60	10	66	15.13%
2018/08/14	0	0.00	3	27.40	27.80	-3	56	-5.33%
2018/08/13	0	0.00	2	27.85	27.45	-2	54	-3.67%
2018/08/10	0	0.00	4	27.05	27.40	-4	51	-7.81%
2018/05/28	0	0.00	11	24.16	25.35	-11	62	-17.48%
2018/03/28	1	24.15	0	0.00	24.25	1	90	1.10%
2018/02/26	2	26.30	0	0.00	25.85	2	72	2.75%