永冠-KY (1589)-元富券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

股價
47.10
漲跌
▲0.75
漲幅
+1.62%
成交量
856張
產業
上市電機機械類股
301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

永冠-KY (1589)籌碼相關－元富券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富券商分點個股進出
元富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	46.15	0	0.00	46.25	2	1,506	0.13%
2024/05/03	3	46.30	60	46.54	46.60	-57	1,499	-3.80%
2024/05/02	0	0.00	22	47.57	47.75	-22	1,475	-1.49%
2024/04/30	0	0.00	23	48.14	47.80	-23	1,468	-1.57%
2024/04/23	8	49.00	0	0.00	49.20	8	1,469	0.54%
2024/04/19	36	49.49	0	0.00	49.40	36	1,476	2.44%
2024/04/17	60	49.40	0	0.00	49.15	60	1,455	4.12%
2024/03/26	2	53.15	0	0.00	52.50	2	1,408	0.14%
2024/03/22	0	0.00	0.1	52.00	51.90	-0.1	1,377	-0.01%
2024/03/20	0	0.00	1	51.40	50.40	-1	1,374	-0.07%
2024/03/19	0	0.00	2	51.90	51.10	-2	1,367	-0.15%
2024/03/13	1.3	52.62	0	0.00	52.60	1.3	1,311	0.10%
2024/03/12	2	58.50	0	0.00	58.40	2	1,210	0.17%
2024/03/08	1.1	62.14	49	58.32	57.80	-47.9	1,178	-4.06%
2024/03/07	5	63.32	6	62.70	62.90	-1	1,096	-0.09%
2024/03/06	3	63.73	43	64.57	63.60	-40	1,024	-3.90%
2024/03/05	7.6	60.87	21.1	60.18	60.00	-13.5	899	-1.50%
2024/03/04	49	62.33	16	60.91	61.10	33	838	3.94%
2024/03/01	31	58.34	22	58.25	58.90	9	753	1.20%
2024/02/29	16	54.96	20	57.44	58.10	-4	626	-0.64%
2024/02/26	0	0.00	0.1	53.40	53.80	-0.1	547	-0.02%
2024/01/12	0	0.00	1	51.30	51.50	-1	453	-0.22%
2024/01/09	1	51.60	1	51.70	51.50	0	452	0.00%
2024/01/02	1	52.80	0	0.00	52.50	1	452	0.22%
2023/12/28	0	0.00	2	52.30	52.50	-2	420	-0.48%
2023/12/27	0	0.00	1	51.90	51.80	-1	412	-0.24%
2023/12/26	0	0.00	1	51.80	51.80	-1	408	-0.24%
2023/12/25	1	52.00	2	52.15	51.60	-1	412	-0.24%
2023/12/21	1	51.30	0	0.00	51.40	1	417	0.24%
2023/12/18	2	51.60	0	0.00	51.70	2	425	0.47%
2023/12/14	2	50.35	0	0.00	50.40	2	427	0.47%
2023/12/07	2	51.05	0	0.00	50.70	2	431	0.46%
2023/12/06	2	52.10	1	52.90	51.60	1	427	0.23%
2023/11/14	11	49.20	0	0.00	49.30	11	480	2.29%
2023/11/09	0	52.00	0	0.00	51.80	0	463	0.00%
2023/11/07	0	0.00	70	51.51	51.60	-70	467	-14.98%
2023/11/06	0	0.00	59	51.40	51.40	-59	476	-12.39%
2023/11/03	0	0.00	46	51.61	51.30	-46	479	-9.60%
2023/11/02	0	0.00	45	51.22	51.20	-45	483	-9.31%
2023/10/31	20	50.90	0	0.00	51.00	20	491	4.07%
2023/10/30	1	52.00	0	0.00	52.20	1	498	0.20%
2023/10/25	10	50.20	0	0.00	50.30	10	529	1.89%
2023/10/24	20	50.25	0	0.00	50.20	20	553	3.62%
2023/10/20	20	49.50	0	0.00	49.90	20	599	3.34%
2023/10/19	20	49.20	0	0.00	49.50	20	614	3.25%
2023/10/18	20	48.97	0	0.00	49.10	20	626	3.19%
2023/10/17	30	49.31	0	0.00	49.10	30	632	4.74%
2023/10/16	79	49.89	0	0.00	49.65	79	637	12.39%
2023/10/12	15	50.40	6	50.20	50.30	9	659	1.36%
2023/10/11	85	51.02	0	0.00	50.90	85	661	12.85%
2023/10/06	10	52.00	0	0.00	52.10	10	671	1.49%
2023/10/05	10	52.00	0	0.00	51.90	10	684	1.46%
2023/10/04	20	51.95	0	0.00	51.80	20	705	2.84%
2023/09/27	10	52.00	0	0.00	51.50	10	792	1.26%
2023/09/26	10	52.30	0	0.00	52.30	10	839	1.19%
2023/09/07	3	56.00	8	55.99	55.80	-5	1,188	-0.42%
2023/09/06	2	56.55	0	0.00	56.10	2	1,212	0.16%
2023/08/31	3	55.60	0	0.00	55.30	3	1,308	0.23%
2023/08/30	0	0.00	29	57.06	56.40	-29	1,327	-2.18%
2023/08/18	0	0.00	60	56.60	55.40	-60	1,795	-3.34%
2023/07/11	60	65.23	0	0.00	64.70	60	2,875	2.09%
2023/07/07	0	0.00	308	65.41	65.60	-308	2,932	-10.50%	大賣/鉅額交易
2023/07/04	16	67.80	138	68.33	67.90	-122	2,941	-4.15%	大賣/鉅額交易
2023/06/30	0	0.00	6.9	73.75	71.80	-6.9	2,877	-0.24%
2023/06/29	40	72.80	0	0.00	73.00	40	2,807	1.42%
2023/06/27	30	72.11	0	0.00	71.70	30	2,816	1.07%
2023/06/26	180	70.20	0	0.00	70.80	180	2,846	6.32%	大買/鉅額交易
2023/06/20	30	71.83	0	0.00	71.30	30	2,940	1.02%
2023/06/19	0	0.00	10	71.80	71.20	-10	3,094	-0.32%
2023/06/16	127	72.48	10	72.50	71.70	117	3,352	3.49%	大買/鉅額交易
2023/06/14	83	70.87	0	0.00	70.70	83	3,420	2.43%
2023/06/13	30	70.96	1	70.90	70.60	29	3,412	0.85%
2023/06/12	8	71.40	0	0.00	70.90	8	3,397	0.24%
2023/06/09	5.1	71.31	0	0.00	71.80	5.1	3,378	0.15%
2023/06/08	10	71.35	1	71.90	71.60	9	3,370	0.27%
2023/06/07	6	71.17	0	0.00	72.00	6	3,356	0.18%
2023/06/06	48	72.36	0	0.00	71.60	48	3,338	1.44%
2023/06/05	2	73.30	53	73.95	73.30	-51	3,311	-1.54%
2023/06/02	6	73.43	3.1	73.98	73.40	2.9	3,298	0.09%
2023/06/01	3	73.00	9	74.50	72.90	-6	3,292	-0.18%
2023/05/31	53	73.91	43	74.00	73.50	10	3,276	0.31%
2023/05/30	2	72.00	7	72.34	72.10	-5	3,238	-0.15%
2023/05/29	19	70.98	897	71.13	71.60	-878	3,221	-27.26%	大賣/鉅額交易
2023/05/26	161	73.60	1	72.00	71.70	160	3,172	5.04%	大買/鉅額交易
2023/05/25	26	79.63	275	78.78	78.10	-249	3,065	-8.12%	大賣/鉅額交易
2023/05/24	15	84.17	145.5	84.43	83.60	-130.5	2,971	-4.39%	大賣/鉅額交易
2023/05/23	12	84.61	19.2	85.78	85.00	-7.2	2,890	-0.25%
2023/05/22	164.1	82.33	70	81.79	84.40	94.1	2,823	3.33%	大買/
2023/05/19	16	78.71	15	79.63	78.80	1	2,738	0.04%
2023/05/18	0	0.00	0	77.80	77.50	0	2,704	0.00%
2023/05/16	13	77.68	0	0.00	76.90	13	2,686	0.48%
2023/05/15	10	75.50	0	0.00	76.60	10	2,677	0.37%
2023/05/12	32	79.66	13	82.11	76.90	19	2,674	0.71%
2023/05/11	32	79.66	13	82.11	77.20	19	2,682	0.71%
2023/05/10	27	82.93	10	84.70	81.80	17	2,623	0.65%
2023/05/09	16	84.09	20	84.85	83.50	-4	2,579	-0.16%
2023/05/08	13	82.00	31	83.91	83.80	-18	2,552	-0.71%
2023/05/05	18	83.46	11.3	84.49	83.00	6.7	2,519	0.27%
2023/05/04	10	81.00	0	0.00	83.40	10	2,527	0.40%
2023/05/03	0	0.00	2	83.70	82.60	-2	2,522	-0.08%
2023/05/02	10	82.50	3	83.03	82.90	7	2,467	0.28%
2023/04/28	1	79.20	20	78.90	78.90	-19	2,393	-0.79%
2023/04/27	0	0.00	35	78.10	77.70	-35	2,378	-1.47%
2023/04/25	16	77.66	10	75.29	75.30	6	2,335	0.26%
2023/04/24	16	78.98	0	0.00	78.30	16	2,299	0.70%
2023/04/21	85	79.85	21	81.22	79.90	64	2,292	2.79%
2023/04/20	175	80.60	4	81.10	79.90	171	2,259	7.57%	大買/鉅額交易
2023/04/19	30	80.93	15	81.29	81.20	15	2,249	0.67%
2023/04/18	86	79.47	15	80.93	80.00	71	2,177	3.26%
2023/04/17	8	80.81	0.1	83.90	80.90	7.9	2,111	0.37%
2023/04/14	81	82.92	36.2	83.25	82.40	44.8	2,025	2.21%
2023/04/13	0	0.00	10.2	82.57	82.80	-10.2	1,835	-0.56%
2023/04/12	0	0.00	18	82.33	81.80	-18	1,772	-1.02%
2023/04/11	0	0.00	1	82.60	81.70	-1	1,745	-0.06%
2023/04/10	21	81.75	66	82.06	82.30	-45	1,718	-2.62%
2023/04/07	0	0.00	35	81.10	80.60	-35	1,682	-2.08%
2023/04/06	0	0.00	35	79.74	79.90	-35	1,649	-2.12%
2023/03/31	0	0.00	218	78.33	78.30	-218	1,632	-13.36%	大賣/鉅額交易
2023/03/30	5	79.40	90	78.96	79.30	-85	1,598	-5.32%
2023/03/29	2	80.90	26	80.00	79.60	-24	1,576	-1.52%
2023/03/28	4	78.10	1	78.70	79.50	3	1,552	0.19%
2023/03/27	154	81.89	48.2	81.76	81.80	105.8	1,507	7.02%	大買/鉅額交易
2023/03/24	132	80.22	0	0.00	81.40	132	1,449	9.11%	大買/鉅額交易
2023/03/23	1	80.09	7	77.90	78.00	-6	1,361	-0.44%
2023/03/22	188	80.02	45.2	78.78	79.30	142.8	1,312	10.88%	大買/鉅額交易
2023/03/21	566	77.37	100	75.56	76.80	466	1,142	40.80%	大買/鉅額交易
2023/03/20	39	71.60	81.4	69.68	72.90	-42.4	871	-4.86%
2023/03/14	0	0.00	5.2	64.97	64.70	-5.2	733	-0.71%
2023/03/09	0	0.00	190	65.16	66.60	-190	715	-26.55%	大賣/鉅額交易
2023/02/24	0	69.43	0	0.00	68.60	0	640	0.00%
2023/02/21	0	0.00	10.1	71.50	70.90	-10.1	591	-1.71%
2023/02/20	0	0.00	10	70.20	70.10	-10	565	-1.77%
2023/02/17	95	68.75	0	0.00	68.60	95	531	17.88%
2023/02/16	0	0.00	39	67.52	67.30	-39	518	-7.52%
2023/02/02	0	0.00	0.3	70.21	70.20	-0.3	386	-0.08%
2023/02/01	1	64.80	21.6	66.98	68.00	-20.6	330	-6.22%
2023/01/31	0	0.00	26.5	62.90	63.00	-26.5	291	-9.10%
2023/01/17	0	0.00	10	62.00	61.40	-10	299	-3.34%
2023/01/10	39	62.44	1	63.10	62.70	38	317	11.96%
2023/01/09	204	62.67	50.3	61.41	63.30	153.7	309	49.66%	大買/鉅額交易
2023/01/06	51	61.75	1.1	61.58	60.50	49.9	282	17.67%
2023/01/04	1	58.90	0.2	59.35	59.30	0.8	281	0.28%
2022/12/29	0	56.70	2	56.65	57.00	-2	301	-0.66%
2022/12/28	0	0.00	6	56.78	56.70	-6	318	-1.88%
2022/12/26	0	0.00	3	56.50	56.20	-3	369	-0.81%
2022/12/23	3	55.63	0	0.00	55.50	3	420	0.71%
2022/12/22	8	56.16	0	0.00	56.20	8	495	1.61%
2022/12/08	0	0.00	0.1	58.30	58.10	-0.1	589	-0.02%
2022/12/07	0	0.00	0.1	57.40	57.40	-0.1	585	-0.02%
2022/11/30	0	0.00	1	54.60	54.80	-1	572	-0.17%
2022/11/28	2	53.70	2	53.70	53.70	0	570	0.00%
2022/11/21	0	0.00	1	53.60	53.60	-1	572	-0.17%
2022/11/17	0	52.90	0	0.00	52.90	0	575	0.00%
2022/10/28	0.3	49.15	0	0.00	48.80	0.3	578	0.05%
2022/10/26	0.6	50.35	0	0.00	49.80	0.6	571	0.11%
2022/10/20	0.1	51.50	0	0.00	53.20	0.1	553	0.02%
2022/10/19	1	54.40	0	0.00	53.90	1	539	0.19%
2022/10/05	0	0.00	8	62.90	62.40	-8	503	-1.59%
2022/10/03	0	0.00	1	61.60	61.10	-1	464	-0.22%
2022/09/30	1	61.70	1	61.50	62.50	0	444	0.00%
2022/09/29	1	60.60	424	60.46	61.60	-423	396	-106.79%	大賣/鉅額交易
2022/09/28	9	59.60	3	58.67	57.90	6	324	1.85%
2022/09/23	0	0.00	1	57.50	58.40	-1	277	-0.36%
2022/09/22	1	57.00	1	57.50	57.00	0	256	0.00%
2022/09/12	0	0.00	1	53.90	54.10	-1	308	-0.32%
2022/09/06	0	0.00	0	53.50	53.50	0	364	-0.01%
2022/08/31	0	0.00	2	55.60	55.80	-2	387	-0.52%
2022/08/29	0	0.00	5	55.00	54.90	-5	395	-1.26%
2022/08/18	0	0.00	3.1	55.86	55.90	-3.1	419	-0.73%
2022/08/10	0	0.00	4	54.80	54.90	-4	474	-0.84%
2022/08/09	0	0.00	12	54.88	54.70	-12	481	-2.49%
2022/08/08	0	0.00	29	53.61	54.00	-29	504	-5.75%
2022/07/15	0	56.00	0	0.00	55.30	0	1,418	0.00%
2022/07/04	11	55.41	0	0.00	55.30	11	1,506	0.73%
2022/06/29	10	57.00	0	0.00	57.40	10	1,555	0.64%
2022/06/28	2	60.00	2	58.90	58.00	0	1,563	0.00%
2022/06/21	0	0.00	0.1	56.40	56.70	-0.1	1,532	-0.01%
2022/06/20	10	54.50	0	0.00	54.50	10	1,529	0.65%
2022/06/17	0	0.00	0	56.00	56.00	0	1,527	0.00%
2022/06/16	10	55.50	0	0.00	55.20	10	1,524	0.66%
2022/06/02	20	54.85	0	0.00	54.60	20	1,451	1.38%
2022/05/31	0	0.00	1	53.90	53.90	-1	1,452	-0.07%
2022/05/24	20	51.40	0	0.00	51.40	20	1,454	1.38%
2022/05/23	20	51.95	0	0.00	51.80	20	1,473	1.36%
2022/05/20	2	54.00	2	54.40	52.50	0	1,470	0.00%
2022/05/19	20	51.65	1	52.60	51.80	19	1,445	1.31%
2022/05/18	10	52.50	0	0.00	52.80	10	1,437	0.70%
2022/05/16	0	0.00	500	51.59	51.60	-500	1,423	-35.12%	大賣/鉅額交易
2022/05/13	1	53.90	0	0.00	53.10	1	1,401	0.07%
2022/05/12	71	55.31	0	0.00	53.00	71	1,364	5.20%
2022/05/11	30	57.68	0	0.00	57.50	30	1,337	2.24%
2022/05/10	2	58.70	2	59.00	58.70	0	1,326	0.00%
2022/05/09	0	0.00	1	58.90	58.00	-1	1,315	-0.08%
2022/05/06	0	0.00	51	64.10	63.40	-51	1,282	-3.98%
2022/05/04	1.1	67.18	1	66.50	66.50	0.1	1,245	0.00%
2022/05/03	0	0.00	26	67.20	67.00	-26	1,229	-2.11%
2022/04/29	22	71.62	0	0.00	70.00	22	1,179	1.86%
2022/04/28	8	72.13	8	69.89	70.40	0	1,118	0.00%
2022/04/27	30	70.62	4	72.13	72.50	26	1,015	2.56%
2022/04/26	547	68.70	54	68.83	69.40	493	666	73.94%	大買/鉅額交易
2022/04/21	0	0.00	5	68.70	65.30	-5	522	-0.96%
2022/04/20	3	67.30	4	67.93	66.50	-1	512	-0.20%
2022/04/15	0	0.00	70	65.64	63.90	-70	464	-15.06%
2022/04/11	0	0.00	1	64.10	62.80	-1	437	-0.23%
2022/04/08	1	64.30	0	0.00	64.20	1	427	0.23%
2022/04/06	0	64.90	0	0.00	65.70	0	415	0.00%
2022/03/31	0	0.00	30	65.10	63.00	-30	371	-8.07%
2022/03/24	0	0.00	110	65.08	64.10	-110	375	-29.29%	大賣/鉅額交易
2022/03/21	0	0.00	1	63.70	63.70	-1	392	-0.25%
2022/03/17	0	0.00	1	63.40	63.40	-1	386	-0.26%
2022/03/01	0	0.00	4	67.70	67.70	-4	383	-1.04%
2022/02/23	1	68.90	6	68.87	68.90	-5	369	-1.35%
2022/02/07	0	0.00	5	65.90	65.90	-5	350	-1.43%
2022/01/26	0	0.00	5	62.10	62.10	-5	337	-1.48%
2022/01/24	0	0.00	1	63.70	63.70	-1	339	-0.29%
2022/01/18	0	0.00	1	62.60	62.50	-1	342	-0.29%
2022/01/12	0	0.00	0.3	64.50	63.00	-0.3	342	-0.09%
2022/01/10	0	0.00	14	63.86	63.90	-14	344	-4.06%
2022/01/06	0	0.00	10	64.00	63.70	-10	343	-2.91%
2021/12/30	0	0.00	20	62.90	63.00	-20	360	-5.55%
2021/12/29	0	0.00	1	62.10	62.40	-1	399	-0.25%
2021/12/27	1	61.70	0	0.00	61.50	1	417	0.24%
2021/12/24	35	61.40	1	61.20	61.40	34	482	7.04%
2021/12/21	2	61.70	0	0.00	61.70	2	541	0.37%
2021/12/20	3	64.07	2	62.75	61.90	1	538	0.19%
2021/12/17	2	64.20	2	62.55	61.40	0	522	0.00%
2021/12/16	20	61.40	0	0.00	61.40	20	502	3.98%
2021/12/15	45	61.40	60	61.29	61.40	-15	506	-2.96%
2021/12/14	35	61.40	0	0.00	61.40	35	508	6.88%
2021/12/09	15	60.90	0	0.00	60.90	15	513	2.92%
2021/12/08	0	0.00	5	61.00	60.90	-5	512	-0.97%
2021/12/07	5	60.90	1	60.90	60.90	4	512	0.78%
2021/12/06	50	60.90	0	0.00	60.90	50	513	9.74%
2021/12/03	60	60.90	10	61.03	60.90	50	516	9.68%
2021/12/02	50	61.00	10	61.00	61.00	40	511	7.82%
2021/12/01	3	61.10	0	0.00	61.10	3	509	0.59%
2021/11/30	15	61.10	20	61.01	61.10	-5	511	-0.98%
2021/11/29	0	0.00	20	61.07	61.00	-20	515	-3.88%
2021/11/26	55	62.00	0	0.00	62.00	55	514	10.70%
2021/11/25	25	62.80	0	0.00	62.80	25	511	4.89%
2021/11/23	35	62.80	0	0.00	62.80	35	512	6.83%
2021/11/22	24	63.10	0	0.00	63.10	24	520	4.61%
2021/11/15	55	63.49	0	0.00	63.60	55	529	10.38%
2021/11/11	8	63.10	1	63.20	63.10	7	535	1.31%
2021/11/09	38	63.37	12	63.50	63.50	26	542	4.79%
2021/11/08	10	63.20	10	63.10	63.50	0	542	0.00%
2021/11/02	50	63.69	1	64.50	63.60	49	546	8.97%
2021/10/29	1	65.60	0	0.00	64.10	1	542	0.18%
2021/10/06	3	67.97	3	67.33	66.30	0	585	0.00%
2021/10/01	1	69.60	1	65.50	65.30	0	530	0.00%
2021/09/30	4	66.77	3	67.10	67.00	1	472	0.21%
2021/09/29	0	0.00	1	63.10	62.60	-1	447	-0.22%
2021/09/23	1	60.70	0	0.00	60.50	1	479	0.21%
2021/09/17	1	62.00	0	0.00	62.50	1	479	0.21%
2021/09/16	10	62.50	0	0.00	62.20	10	481	2.08%
2021/09/15	10	63.00	0	0.00	62.90	10	480	2.08%
2021/09/07	20	64.40	0	0.00	64.20	20	553	3.61%
2021/09/03	0	0.00	1	64.90	64.90	-1	572	-0.17%
2021/09/02	10	65.00	13	65.09	64.90	-3	581	-0.52%
2021/08/30	0	0.00	5	65.12	65.30	-5	596	-0.84%
2021/08/26	0	0.00	1	67.90	66.50	-1	623	-0.16%
2021/08/25	0	0.00	1	65.10	65.30	-1	625	-0.16%
2021/08/23	2	64.70	11	64.57	64.70	-9	646	-1.39%
2021/08/13	20	69.50	0	0.00	69.00	20	677	2.95%
2021/08/12	0	0.00	1	69.90	70.20	-1	699	-0.14%
2021/08/11	1	71.00	3	70.07	70.20	-2	726	-0.28%
2021/08/10	1	71.00	0	0.00	71.00	1	754	0.13%
2021/08/09	0	0.00	1	73.90	72.30	-1	811	-0.12%
2021/08/05	0	0.00	2	73.20	72.50	-2	908	-0.22%
2021/08/02	1	71.30	0	0.00	71.60	1	1,257	0.08%
2021/07/30	0	0.00	3	71.03	70.90	-3	1,319	-0.23%
2021/07/29	5	71.26	10	71.20	71.20	-5	1,419	-0.35%
2021/07/22	3	72.87	4	72.90	72.60	-1	1,894	-0.05%
2021/07/21	2	72.35	59	72.78	72.60	-57	1,933	-2.95%
2021/07/20	0	0.00	8	74.44	74.30	-8	1,993	-0.40%
2021/07/19	71	74.97	33	75.60	75.90	38	2,003	1.90%
2021/07/15	0	0.00	2	72.50	73.00	-2	2,001	-0.10%
2021/07/14	0	0.00	1	72.60	72.40	-1	2,015	-0.05%
2021/07/13	0	0.00	3	73.10	72.70	-3	2,036	-0.15%
2021/07/08	2	74.05	4	73.88	73.70	-2	2,108	-0.09%
2021/07/07	1	74.80	0	0.00	74.20	1	2,126	0.05%
2021/07/06	10	74.45	12	74.39	75.20	-2	2,141	-0.09%
2021/07/01	1	72.10	1	73.70	72.80	0	2,125	0.00%
2021/06/25	10	74.00	1	73.80	73.50	9	2,123	0.42%
2021/06/23	6	73.83	0	0.00	73.70	6	2,129	0.28%
2021/06/22	6	74.33	0	0.00	73.10	6	2,135	0.28%
2021/06/21	13	72.98	1	73.40	72.10	12	2,138	0.56%
2021/06/18	5	74.14	0	0.00	73.90	5	2,137	0.23%
2021/06/16	1	75.00	7	75.36	74.80	-6	2,164	-0.28%
2021/06/09	5	72.50	0	0.00	72.10	5	2,160	0.23%
2021/06/07	1	71.60	0	0.00	71.50	1	2,217	0.05%
2021/06/04	0	0.00	1	74.90	73.30	-1	2,218	-0.05%
2021/06/02	0	0.00	1	74.20	73.60	-1	2,212	-0.05%
2021/06/01	1	73.70	0	0.00	74.10	1	2,204	0.05%
2021/05/31	0	0.00	1	73.90	72.80	-1	2,203	-0.05%
2021/05/28	3	73.40	0	0.00	72.40	3	2,201	0.14%
2021/05/27	6	72.47	0	0.00	72.10	6	2,192	0.27%
2021/05/25	2	72.50	1	73.40	72.20	1	2,193	0.05%
2021/05/21	0	0.00	1	71.70	71.80	-1	2,194	-0.05%
2021/05/20	1	70.80	0	0.00	70.80	1	2,197	0.05%
2021/05/19	0	0.00	1	73.90	74.50	-1	2,181	-0.05%
2021/05/18	3	70.33	0	0.00	71.90	3	2,166	0.14%
2021/05/17	22	70.22	1	71.90	68.40	21	2,149	0.98%
2021/05/14	20	75.40	10	77.13	75.90	10	2,092	0.48%
2021/05/13	16	76.66	4	75.10	75.20	12	2,060	0.58%
2021/05/12	21	76.44	4	77.10	78.60	17	2,006	0.85%
2021/05/11	177	89.06	181	86.77	83.80	-4	1,876	-0.21%	大買/大賣/
2021/05/10	4	89.00	2.1	86.83	89.30	2	1,775	0.11%
2021/05/07	7	86.13	4	86.45	85.00	3	1,674	0.18%
2021/05/06	10.1	84.65	7	84.91	86.30	3	1,615	0.19%
2021/05/05	2	82.60	0	0.00	81.30	2	1,514	0.13%
2021/05/04	1	88.20	1	89.70	81.90	0	1,479	0.00%
2021/05/03	2	87.05	55	87.78	87.70	-53	1,366	-3.88%
2021/04/29	4	84.40	3	85.35	85.30	1	1,140	0.08%
2021/04/27	1	82.10	1	82.80	82.80	0	1,096	0.00%
2021/04/26	4	86.05	2	85.25	85.00	2	1,062	0.19%
2021/04/23	3	82.70	4	81.90	82.70	-1	995	-0.10%
2021/04/22	0	0.00	2	80.50	80.60	-2	998	-0.20%
2021/04/21	0	0.00	7	81.76	82.10	-7	984	-0.71%
2021/04/19	0	0.00	2	82.30	83.00	-2	987	-0.20%
2021/04/16	0	0.00	1	80.00	80.80	-1	966	-0.10%
2021/04/15	2	79.10	1	79.40	78.80	1	954	0.10%
2021/04/14	2	77.40	0	0.00	77.70	2	960	0.21%
2021/04/13	15	83.27	1	83.80	80.00	14	926	1.51%
2021/04/12	5	82.00	4	82.38	82.20	1	936	0.11%
2021/04/08	6	81.30	2	81.25	81.20	4	918	0.44%
2021/04/07	0	0.00	5	80.80	80.60	-5	909	-0.55%
2021/04/06	9	80.44	0	0.00	80.50	9	909	0.99%
2021/04/01	13	79.82	5	79.70	79.50	8	902	0.89%
2021/03/31	0	0.00	3	79.43	80.00	-3	903	-0.33%
2021/03/30	12	78.50	0	0.00	79.50	12	898	1.33%
2021/03/29	5	78.60	2	78.50	78.60	3	902	0.33%
2021/03/24	5	77.70	38	77.16	77.00	-33	918	-3.59%
2021/03/23	2	78.30	10	78.35	78.60	-8	911	-0.88%
2021/03/22	0	0.00	12	78.90	78.90	-12	911	-1.32%
2021/03/19	1	80.30	18	80.21	80.20	-17	913	-1.86%
2021/03/18	1	81.80	0	0.00	81.90	1	908	0.11%
2021/03/17	20	82.35	4	82.78	82.30	16	932	1.72%
2021/03/16	9	82.57	1	82.40	82.40	8	942	0.85%
2021/03/15	0	0.00	100.4	83.17	83.30	-100.4	941	-10.66%
2021/03/12	16	84.08	2	84.20	84.00	14	940	1.49%
2021/03/11	7	82.60	2	82.75	82.80	5	927	0.54%
2021/03/10	10	81.05	0	0.00	80.90	10	930	1.07%
2021/03/09	17	80.97	0	0.00	80.90	17	949	1.79%
2021/03/04	1	82.20	0	0.00	81.10	1	1,158	0.09%
2021/03/03	1	82.80	0	0.00	82.10	1	1,173	0.09%
2021/02/24	1	82.50	0	0.00	82.70	1	1,317	0.08%
2021/02/22	1	83.00	0	0.00	83.50	1	1,392	0.07%
2021/02/19	0	0.00	2	81.90	81.90	-2	1,401	-0.14%
2021/02/03	0	0.00	1	79.00	77.30	-1	1,500	-0.07%
2021/01/29	0	0.00	1	78.20	77.80	-1	1,566	-0.06%
2021/01/26	0	0.00	1	79.50	79.90	-1	1,646	-0.06%
2021/01/20	5	74.76	4	76.08	74.60	1	1,707	0.06%
2021/01/14	0	0.00	2	80.00	80.10	-2	1,769	-0.11%
2021/01/13	30	80.40	0	0.00	80.50	30	1,781	1.68%
2021/01/12	1	81.70	3.1	82.25	81.10	-2.1	1,808	-0.12%
2021/01/11	0	0.00	16	83.33	83.30	-16	1,811	-0.88%
2021/01/07	0	0.00	2	83.30	83.30	-2	1,926	-0.10%
2021/01/06	5	81.66	0	0.00	81.80	5	2,059	0.24%
2021/01/05	10	84.00	2	83.85	84.40	8	2,221	0.36%
2021/01/04	16	82.69	0	0.00	82.00	16	2,300	0.70%
2020/12/29	2	81.80	0	0.00	81.40	2	2,544	0.08%
2020/12/28	0	0.00	0.4	81.00	81.30	-0.4	2,557	-0.01%
2020/12/24	2	82.35	1	82.40	82.10	1	2,582	0.04%
2020/12/17	0	0.00	1	81.40	82.30	-1	2,809	-0.04%
2020/12/16	0	0.00	80	81.11	81.20	-80	2,830	-2.83%
2020/12/15	1	80.50	121	81.13	80.80	-120	2,856	-4.20%	大賣/鉅額交易
2020/12/11	2	83.05	1	83.40	83.00	1	3,045	0.03%
2020/12/09	0	0.00	2	86.70	86.20	-2	3,112	-0.06%
2020/12/08	6	86.10	0	0.00	85.90	6	3,215	0.19%
2020/12/07	11	86.01	2	86.00	85.90	9	3,343	0.27%
2020/12/04	0	0.00	0	87.30	87.30	0	3,464	0.00%
2020/12/03	19	86.75	170	86.54	86.40	-151	3,549	-4.25%	大賣/鉅額交易
2020/12/02	4	86.68	8	86.98	86.30	-4	3,733	-0.11%
2020/12/01	16	87.36	1	88.40	88.40	15	3,803	0.39%
2020/11/30	15	90.19	212	91.31	89.30	-197	3,889	-5.06%	大賣/鉅額交易
2020/11/27	0	0.00	320	93.54	93.30	-320	3,861	-8.29%	大賣/鉅額交易
2020/11/26	20	94.33	323	94.05	93.40	-303	4,031	-7.52%	大賣/鉅額交易
2020/11/25	81	94.99	6	95.37	94.30	75	4,254	1.76%
2020/11/24	50	93.68	3	93.77	93.20	47	4,259	1.10%
2020/11/23	1	92.40	13	92.92	93.00	-12	4,390	-0.27%
2020/11/20	4	91.48	1.3	92.69	91.80	2.7	4,459	0.06%
2020/11/19	56	94.54	7	95.16	93.00	49	4,609	1.06%
2020/11/18	0	0.00	259.6	92.94	93.00	-259.6	4,723	-5.50%	大賣/鉅額交易
2020/11/17	2	94.10	97	92.62	93.00	-95	4,864	-1.95%
2020/11/16	0	0.00	10	92.01	94.10	-10	5,028	-0.20%
2020/11/12	20	89.84	2	89.60	90.50	18	5,480	0.33%
2020/11/11	2	92.35	0	0.00	92.10	2	5,522	0.04%
2020/11/10	3	91.50	5	92.00	91.00	-2	5,648	-0.04%
2020/11/09	1	94.20	0	0.00	94.10	1	5,726	0.02%
2020/11/06	0	0.00	1	93.00	93.70	-1	5,907	-0.02%
2020/11/05	2	94.50	2	94.30	92.30	0	6,164	0.00%
2020/11/04	0	0.00	2	93.00	92.80	-2	6,372	-0.03%
2020/11/03	1	89.80	0	0.00	90.90	1	6,480	0.02%
2020/11/02	24	89.30	0	0.00	88.60	24	6,536	0.37%
2020/10/30	6	90.80	26	92.33	91.50	-20	6,560	-0.30%
2020/10/29	3	91.50	1	92.20	92.20	2	6,594	0.03%
2020/10/28	0	0.00	4	95.48	93.50	-4	6,658	-0.06%
2020/10/27	1	94.70	7	94.61	94.50	-6	6,711	-0.09%
2020/10/26	4	95.53	5	95.82	94.80	-1	6,969	-0.01%
2020/10/23	24	96.61	11.7	95.62	96.50	12.3	7,258	0.17%
2020/10/22	9	91.59	1.1	91.68	93.80	7.9	7,314	0.11%
2020/10/21	7.6	93.00	1	94.00	92.20	6.6	7,354	0.09%
2020/10/20	3.1	94.41	1	95.20	93.50	2.1	7,493	0.03%
2020/10/19	1	96.40	2	97.20	96.30	-1	7,627	-0.01%
2020/10/16	4	97.28	3	97.77	96.70	1	7,981	0.01%
2020/10/15	3	98.33	6	99.92	97.70	-3	8,134	-0.04%
2020/10/14	6	99.07	5	98.50	99.90	1	8,139	0.01%
2020/10/13	329	97.33	49	98.02	96.80	280	8,194	3.42%	大買/鉅額交易
2020/10/12	3	97.63	67	98.20	97.70	-64	8,167	-0.78%
2020/10/08	0	0.00	8	95.65	95.30	-8	8,311	-0.10%
2020/10/07	80	95.96	18	96.32	95.30	62	8,320	0.75%
2020/10/06	339	94.88	45	94.04	94.40	294	8,318	3.53%	大買/鉅額交易
2020/10/05	4	90.48	16	90.09	91.10	-12	8,335	-0.14%
2020/09/30	1	88.50	11	88.92	88.70	-10	8,371	-0.12%
2020/09/29	4	88.90	2	89.35	88.90	2	8,408	0.02%
2020/09/28	5	88.60	4	88.95	89.10	1	8,407	0.01%
2020/09/25	8	89.80	9	90.66	89.00	-1	8,408	-0.01%
2020/09/24	4	91.55	4	90.10	89.50	0	8,303	0.00%
2020/09/23	0	0.00	2	91.30	92.00	-2	8,234	-0.02%
2020/09/22	1	92.00	1	92.40	92.30	0	8,210	0.00%
2020/09/21	0	0.00	75	94.04	94.00	-75	8,174	-0.92%
2020/09/18	7	93.54	59	93.58	93.30	-52	8,143	-0.64%
2020/09/17	7	93.16	17	93.82	92.20	-10	8,103	-0.12%
2020/09/16	20	92.84	57	93.06	92.80	-37	8,043	-0.46%
2020/09/15	13	98.01	3	98.03	96.80	10	7,878	0.13%
2020/09/14	95	98.99	6	99.47	99.10	89	7,810	1.14%
2020/09/11	36	100.20	25	102.90	99.60	11	7,754	0.14%
2020/09/10	17	102.21	94	101.73	102.00	-77	7,638	-1.01%
2020/09/09	36	99.78	17	101.29	101.50	19	7,499	0.25%
2020/09/08	19	98.73	25	99.52	97.70	-6	7,354	-0.08%
2020/09/07	82	104.24	54	102.55	100.50	28	7,244	0.39%
2020/09/04	16	100.44	6	101.13	99.60	10	7,030	0.14%
2020/09/03	18	103.00	33	104.12	103.00	-15	6,922	-0.22%
2020/09/02	12	102.13	37	102.35	104.50	-25	6,769	-0.37%
2020/09/01	74	104.44	82	102.14	101.50	-8	6,685	-0.12%
2020/08/31	26	104.65	23	103.87	104.00	3	6,501	0.05%
2020/08/28	19	99.92	48	99.97	98.90	-29	6,219	-0.47%
2020/08/27	17	100.43	52	99.18	99.40	-35	6,151	-0.57%
2020/08/26	8	101.50	91	101.52	102.50	-83	6,003	-1.38%
2020/08/25	115	102.87	46	103.00	101.50	69	5,911	1.17%	大買/
2020/08/24	11	99.11	10	100.44	100.00	1	5,731	0.02%
2020/08/21	74	98.33	29	95.66	99.00	45	5,566	0.81%
2020/08/20	24	96.33	618	97.15	94.60	-594	5,408	-10.98%	大賣/鉅額交易
2020/08/19	14	104.29	48	104.25	104.00	-34	5,207	-0.65%
2020/08/18	118	106.05	27	104.14	106.50	91	5,003	1.82%	大買/
2020/08/17	13	99.42	5	98.60	98.40	8	4,707	0.17%
2020/08/14	32	98.72	78	97.66	97.30	-46	4,627	-0.99%
2020/08/13	6	95.58	5	96.28	95.00	1	4,488	0.02%
2020/08/12	73	99.72	123	96.06	96.20	-50	4,385	-1.14%	大賣/
2020/08/11	112	99.37	39	99.74	101.50	73	4,175	1.75%	大買/
2020/08/10	149	97.07	16	98.44	96.10	133	3,893	3.42%	大買/鉅額交易
2020/08/07	9	94.14	110	94.11	93.00	-101	3,656	-2.76%	大賣/鉅額交易
2020/08/06	2	92.30	63	92.25	93.30	-61	3,516	-1.73%
2020/08/05	92	93.00	45	93.34	92.90	47	3,448	1.36%
2020/08/04	1	92.60	9	93.33	94.10	-8	3,403	-0.24%
2020/08/03	8	92.94	0	0.00	92.20	8	3,349	0.24%
2020/07/31	4	93.50	51	92.99	92.90	-47	3,280	-1.43%
2020/07/30	19	96.69	38	97.27	94.60	-19	3,238	-0.59%
2020/07/29	121	93.78	7	93.53	94.40	114	3,020	3.77%	大買/鉅額交易
2020/07/28	56	90.49	16	89.83	88.80	40	2,709	1.48%
2020/07/27	2	90.50	5	90.30	90.20	-3	2,617	-0.11%
2020/07/24	17	91.17	14	91.06	93.00	3	2,538	0.12%
2020/07/23	112	92.43	3	92.60	93.00	109	2,386	4.57%	大買/鉅額交易
2020/07/22	369	92.82	74	93.40	91.90	295	2,216	13.31%	大買/鉅額交易
2020/07/21	193	83.94	117	82.72	86.50	76	1,839	4.13%	大買/大賣/
2020/07/20	75	81.67	33	82.18	80.00	42	1,649	2.55%
2020/07/17	649	84.20	309	85.01	82.90	340	1,560	21.79%	大買/大賣/鉅額交易
2020/07/16	200	82.35	24	82.08	84.90	176	1,372	12.82%	大買/鉅額交易
2020/07/15	147	80.51	94	79.94	78.70	53	1,234	4.29%	大買/
2020/07/14	82	76.34	9	75.96	76.30	73	1,010	7.22%
2020/07/13	149	77.65	39	77.13	77.70	110	978	11.24%	大買/鉅額交易
2020/07/10	9	69.69	12	74.81	74.40	-3	859	-0.35%
2020/07/09	22	72.61	35	70.54	69.30	-13	746	-1.74%
2020/07/08	294	68.31	80	69.41	70.70	214	691	30.97%	大買/鉅額交易
2020/07/06	0	0.00	5	65.80	66.00	-5	635	-0.79%
2020/07/03	105	64.32	0	0.00	64.90	105	615	17.07%	大買/鉅額交易
2020/07/02	1	62.90	0	0.00	62.50	1	598	0.17%
2020/06/15	34	59.68	0	0.00	59.60	34	643	5.28%
2020/06/12	10	59.70	0	0.00	60.10	10	645	1.55%
2020/06/11	1	60.70	0	0.00	60.70	1	653	0.15%
2020/05/20	0	0.00	1	60.20	59.70	-1	763	-0.13%
2020/05/15	0	0.00	10	59.00	59.30	-10	779	-1.28%
2020/05/14	0	0.00	5	59.30	59.30	-5	777	-0.64%
2020/05/12	0	0.00	7	61.07	60.80	-7	776	-0.90%
2020/05/11	0	0.00	1	63.40	62.30	-1	775	-0.13%
2020/05/07	1	63.00	1	64.20	62.80	0	777	0.00%
2020/05/06	4	63.58	0	0.00	63.10	4	778	0.51%
2020/05/05	20	66.19	81	65.90	65.90	-61	736	-8.29%
2020/04/29	0	0.00	1	62.40	62.10	-1	722	-0.14%
2020/04/17	0	0.00	1	57.80	59.90	-1	851	-0.12%
2020/04/10	0	0.00	5	52.76	53.90	-5	922	-0.54%
2020/04/07	4	51.20	0	0.00	51.20	4	945	0.42%
2020/03/13	1	49.70	1	50.60	53.00	0	1,044	0.00%
2020/03/12	1	55.20	0	0.00	55.20	1	1,015	0.10%
2020/03/10	0	0.00	13	56.42	57.40	-13	989	-1.31%
2020/03/09	0	0.00	16	56.81	56.70	-16	983	-1.63%
2020/03/06	10	59.65	5	59.60	59.10	5	984	0.51%
2020/03/05	0	0.00	11	60.20	61.20	-11	987	-1.11%
2020/03/02	10	61.10	0	0.00	61.00	10	991	1.01%
2020/02/26	0	0.00	1	61.20	61.50	-1	976	-0.10%
2020/02/21	10	59.60	0	0.00	59.90	10	974	1.03%
2020/02/20	0	0.00	20	59.60	59.90	-20	976	-2.05%
2020/02/18	17	58.77	0	0.00	58.70	17	991	1.72%
2020/02/12	0	0.00	7	57.67	57.80	-7	1,244	-0.56%
2020/02/11	3	57.50	10	56.70	57.30	-7	1,250	-0.56%
2020/02/10	16	55.96	0	0.00	56.00	16	1,252	1.28%
2020/02/07	0	0.00	30	57.00	57.00	-30	1,260	-2.38%
2020/02/06	0	0.00	13	57.72	57.60	-13	1,266	-1.03%
2020/02/04	0	0.00	1	56.40	57.90	-1	1,321	-0.08%
2020/02/03	0	0.00	8	55.43	56.10	-8	1,352	-0.59%
2020/01/31	3	57.73	32	58.30	57.90	-29	1,467	-1.98%
2020/01/30	171	58.36	7	57.27	57.70	164	1,478	11.09%	大買/鉅額交易
2020/01/20	0	0.00	2	63.30	63.00	-2	1,483	-0.13%
2020/01/17	0	0.00	4	63.43	63.50	-4	1,493	-0.27%
2020/01/16	0	0.00	5	64.10	64.00	-5	1,503	-0.33%
2020/01/15	0	0.00	6	64.53	63.60	-6	1,528	-0.39%
2020/01/14	10	64.02	8	62.61	64.00	2	1,577	0.13%
2020/01/13	92	62.04	1	62.90	61.30	91	1,569	5.80%
2020/01/10	26	61.31	63	61.17	61.40	-37	1,554	-2.38%
2020/01/09	24	59.10	17	58.82	59.30	7	1,578	0.44%
2020/01/08	3	57.00	13	56.74	56.80	-10	1,599	-0.63%
2020/01/07	15	59.35	2	60.20	59.10	13	1,609	0.81%
2020/01/06	5	62.00	52	61.41	61.30	-47	1,622	-2.90%
2020/01/03	6	61.57	19	62.11	61.40	-13	1,619	-0.80%
2020/01/02	2	62.80	10	62.88	62.80	-8	1,625	-0.49%
2019/12/31	27	61.79	78	61.64	62.00	-51	1,627	-3.13%
2019/12/30	13	62.44	5	62.50	62.30	8	1,657	0.48%
2019/12/26	0	0.00	3	62.40	62.20	-3	1,667	-0.18%
2019/12/25	5	62.86	2	62.90	62.80	3	1,686	0.18%
2019/12/24	82	64.33	12	64.10	63.70	70	1,687	4.15%
2019/12/23	22	64.19	11	63.97	64.00	11	1,680	0.65%
2019/12/20	67	64.20	0	0.00	64.10	67	1,684	3.98%
2019/12/19	2	63.40	1	62.40	62.70	1	1,655	0.06%
2019/12/18	2	62.75	0	0.00	62.70	2	1,655	0.12%
2019/12/16	0	0.00	2	61.80	61.90	-2	1,713	-0.12%
2019/12/13	11	62.55	4	62.40	61.50	7	1,750	0.40%
2019/12/11	8	62.43	0	0.00	61.80	8	1,757	0.46%
2019/12/09	2	62.60	0	0.00	62.10	2	1,766	0.11%
2019/12/06	0	0.00	3	62.03	62.10	-3	1,799	-0.17%
2019/12/04	0	0.00	8	62.71	62.80	-8	1,824	-0.44%
2019/12/03	12	62.98	2	63.40	63.80	10	1,827	0.55%
2019/12/02	2	60.70	4	60.90	61.00	-2	1,825	-0.11%
2019/11/29	3	62.90	2	63.20	62.80	1	1,828	0.05%
2019/11/28	1	63.90	0	0.00	63.30	1	1,840	0.05%
2019/11/27	4	64.30	1	64.40	64.30	3	1,839	0.16%
2019/11/25	0	0.00	4	64.00	64.20	-4	1,873	-0.21%
2019/11/22	11	64.03	2	64.05	63.80	9	1,881	0.48%
2019/11/21	3	62.70	0	0.00	62.50	3	1,873	0.16%
2019/11/18	1	64.10	1	64.90	64.00	0	1,888	0.00%
2019/11/15	4	66.20	0	0.00	65.00	4	1,893	0.21%
2019/11/13	0	0.00	24	63.83	64.20	-24	1,897	-1.26%
2019/11/12	35	67.25	27	66.34	64.40	8	1,837	0.44%
2019/11/08	0	0.00	1	65.30	65.30	-1	1,655	-0.06%
2019/11/06	1	65.20	4	65.50	65.20	-3	1,656	-0.18%
2019/11/05	0	0.00	2	64.80	65.00	-2	1,643	-0.12%
2019/11/04	0	0.00	10	64.07	64.30	-10	1,647	-0.61%
2019/11/01	0	0.00	9	65.76	65.50	-9	1,636	-0.55%
2019/10/31	0	0.00	143	66.26	65.20	-143	1,655	-8.64%	大賣/鉅額交易
2019/10/30	166	66.92	2	68.55	68.30	164	1,621	10.12%	大買/鉅額交易
2019/10/29	17	64.54	17	64.34	64.00	0	1,495	0.00%
2019/10/28	26	64.25	0	0.00	64.70	26	1,488	1.75%
2019/10/25	8	63.00	0	0.00	62.90	8	1,457	0.55%
2019/10/24	0	0.00	11	62.53	63.00	-11	1,466	-0.75%
2019/10/23	12	63.65	5	62.60	62.50	7	1,461	0.48%
2019/10/22	0	0.00	23	62.10	62.30	-23	1,438	-1.60%
2019/10/21	0	0.00	15	62.58	62.80	-15	1,392	-1.08%
2019/10/18	22	63.01	7	62.66	63.60	15	1,395	1.07%
2019/10/17	29	62.03	0	0.00	62.60	29	1,404	2.06%
2019/10/16	8	59.75	11	60.14	60.00	-3	1,414	-0.21%
2019/10/15	19	59.63	24	59.63	60.00	-5	1,448	-0.35%
2019/10/14	4	58.30	0	0.00	58.20	4	1,447	0.28%
2019/10/09	0	0.00	9	55.80	55.90	-9	1,412	-0.64%
2019/10/08	12	56.20	0	0.00	55.90	12	1,414	0.85%
2019/10/07	4	55.80	2	55.90	55.70	2	1,397	0.14%
2019/10/04	2	57.10	0	0.00	55.20	2	1,384	0.14%
2019/10/03	0	0.00	1	55.60	55.90	-1	1,351	-0.07%
2019/10/02	3	56.60	0	0.00	56.40	3	1,353	0.22%
2019/10/01	3	55.70	0	0.00	56.40	3	1,362	0.22%
2019/09/27	0	0.00	15	54.50	54.20	-15	1,362	-1.10%
2019/09/26	5	56.06	1	55.80	55.00	4	1,371	0.29%
2019/09/25	4	55.50	9	55.62	56.00	-5	1,367	-0.37%
2019/09/24	4	55.80	0	0.00	55.60	4	1,365	0.29%
2019/09/23	4	55.20	0	0.00	54.00	4	1,343	0.30%
2019/09/19	5	54.82	13	53.78	54.80	-8	1,303	-0.61%
2019/09/18	4	54.20	36	53.38	53.70	-32	1,272	-2.52%
2019/09/17	0	0.00	9	52.47	52.10	-9	1,275	-0.71%
2019/09/16	12	53.48	0	0.00	52.20	12	1,301	0.92%
2019/09/12	2	52.70	7	52.33	52.50	-5	1,292	-0.39%
2019/09/11	13	52.83	50	52.56	52.40	-37	1,309	-2.83%
2019/09/10	26	53.05	1	52.90	51.60	25	1,301	1.92%
2019/09/09	70	53.00	0	0.00	53.00	70	1,272	5.50%
2019/09/04	0	0.00	2	51.20	51.90	-2	1,294	-0.15%
2019/09/03	6	51.60	0	0.00	50.80	6	1,297	0.46%
2019/09/02	3	49.85	0	0.00	50.10	3	1,298	0.23%
2019/08/20	32	52.36	0	0.00	52.20	32	1,396	2.29%
2019/08/13	2	51.25	4	51.25	51.00	-2	1,525	-0.13%
2019/08/06	1	47.85	0	0.00	49.95	1	1,653	0.06%
2019/08/05	1	50.20	156	49.48	49.25	-155	1,691	-9.16%	大賣/鉅額交易
2019/08/02	1	53.80	5	52.70	51.40	-4	1,713	-0.23%
2019/07/30	200	58.77	60	58.56	58.00	140	1,717	8.15%	大買/鉅額交易
2019/07/25	0	0.00	5	62.20	62.40	-5	1,761	-0.28%
2019/07/23	1	62.00	0	0.00	60.90	1	1,778	0.06%
2019/07/22	0	0.00	108	62.58	62.10	-108	1,776	-6.08%	大賣/鉅額交易
2019/07/19	47	62.88	0	0.00	62.30	47	1,808	2.60%
2019/07/18	16	62.70	53	62.32	61.70	-37	1,874	-1.97%
2019/07/17	64	61.81	16	61.85	62.00	48	1,868	2.57%
2019/07/16	12	60.04	12	59.63	59.10	0	1,809	0.00%
2019/07/12	0	0.00	2	57.80	57.60	-2	1,765	-0.11%
2019/07/11	0	0.00	2	57.50	57.90	-2	1,775	-0.11%
2019/07/08	0	0.00	29	57.02	57.20	-29	1,823	-1.59%
2019/07/05	0	0.00	300	57.04	57.00	-300	1,899	-15.79%	大賣/鉅額交易
2019/07/04	2	56.80	0	0.00	57.20	2	1,913	0.10%
2019/07/02	8	58.58	0	0.00	57.70	8	2,030	0.39%
2019/07/01	15	59.36	0	0.00	58.00	15	2,124	0.71%
2019/06/25	10	61.42	0	0.00	60.50	10	2,220	0.45%
2019/06/24	51	60.51	0	0.00	60.60	51	2,222	2.29%
2019/06/21	4	61.48	1	61.40	62.00	3	2,191	0.14%
2019/06/20	20	62.57	0	0.00	63.00	20	2,198	0.91%
2019/06/19	0	0.00	5	62.90	62.90	-5	2,225	-0.22%
2019/06/18	0	0.00	69	60.66	60.20	-69	2,247	-3.07%
2019/06/17	0	0.00	115	61.31	61.40	-115	2,332	-4.93%	大賣/鉅額交易
2019/06/12	13	62.72	1	62.60	61.20	12	2,363	0.51%
2019/06/11	19	60.76	0	0.00	60.90	19	2,376	0.80%
2019/06/10	0	0.00	1	59.30	60.20	-1	2,382	-0.04%
2019/06/06	9	60.32	10	61.37	58.50	-1	2,385	-0.04%
2019/06/05	50	58.18	11	58.03	59.90	39	2,339	1.67%
2019/06/04	22	56.24	2	55.20	56.40	20	2,273	0.88%
2019/06/03	11	56.69	1	56.60	56.60	10	2,262	0.44%
2019/05/24	0	0.00	14	55.76	55.40	-14	2,262	-0.62%
2019/05/23	8	57.59	43	57.12	56.50	-35	2,261	-1.55%
2019/05/22	54	61.79	10	60.64	59.20	44	2,254	1.95%
2019/05/20	6	60.10	0	0.00	59.20	6	2,364	0.25%
2019/05/17	0	0.00	9	59.51	58.10	-9	2,319	-0.39%
2019/05/16	2	60.50	1	60.90	59.00	1	2,322	0.04%
2019/05/15	93	59.75	0	0.00	59.60	93	2,313	4.02%
2019/05/14	1	56.20	0	0.00	57.80	1	2,276	0.04%
2019/05/13	1	58.90	10	59.30	59.80	-9	2,236	-0.40%
2019/05/10	2	66.30	0	0.00	64.00	2	2,203	0.09%
2019/05/09	0	0.00	37	68.72	69.00	-37	2,177	-1.70%
2019/05/08	13	71.88	0	0.00	70.80	13	2,175	0.60%
2019/05/06	1	76.40	28	77.43	74.80	-27	2,370	-1.14%
2019/05/03	37	81.04	97	80.54	79.70	-60	2,410	-2.49%
2019/05/02	1	84.50	16	81.89	81.00	-15	2,426	-0.62%
2019/04/30	5	80.70	0	0.00	81.70	5	2,388	0.21%
2019/04/29	1	84.40	70	84.14	83.10	-69	2,388	-2.89%
2019/04/26	0	0.00	2	84.10	84.00	-2	2,368	-0.08%
2019/04/25	67	87.80	33	84.08	85.60	34	2,355	1.44%
2019/04/24	23	87.47	179	85.97	87.80	-156	2,306	-6.76%	大賣/鉅額交易
2019/04/23	61	82.74	11	80.97	80.60	50	2,187	2.29%
2019/04/22	0	0.00	11	79.55	79.90	-11	2,134	-0.52%
2019/04/19	0	0.00	57	78.89	78.10	-57	2,128	-2.68%
2019/04/18	0	0.00	99	78.92	78.80	-99	2,130	-4.65%
2019/04/17	1	80.90	242	80.09	79.60	-241	2,127	-11.33%	大賣/鉅額交易
2019/04/16	12	80.83	2	80.10	80.00	10	2,114	0.47%
2019/04/15	0	0.00	26	80.08	79.50	-26	2,106	-1.23%
2019/04/12	0	0.00	4	83.93	79.90	-4	2,093	-0.19%
2019/04/11	39	89.67	11	86.65	85.00	28	2,059	1.36%
2019/04/09	0	0.00	11	86.64	84.40	-11	1,945	-0.57%
2019/04/08	69	80.12	16	81.84	85.40	53	1,894	2.80%
2019/04/03	545	76.84	8	77.00	77.70	537	1,826	29.40%	大買/鉅額交易
2019/04/02	59	69.86	78	73.01	74.80	-19	1,728	-1.10%
2019/04/01	0	0.00	99	68.34	68.00	-99	1,673	-5.92%
2019/03/25	8	72.00	30	73.90	72.00	-22	1,640	-1.34%
2019/03/22	30	77.20	0	0.00	77.00	30	1,599	1.88%
2019/03/21	17	78.90	2	77.50	77.00	15	1,561	0.96%
2019/03/20	126	75.93	10	76.81	77.00	116	1,518	7.64%	大買/鉅額交易
2019/03/19	110	73.60	3	73.83	71.50	107	1,430	7.48%	大買/鉅額交易
2019/03/15	1	70.80	1	70.50	70.10	0	1,402	0.00%
2019/03/14	4	71.28	7	72.46	70.80	-3	1,374	-0.22%
2019/03/13	5	69.40	9	69.83	69.70	-4	1,333	-0.30%
2019/03/08	2	69.30	5	69.70	68.70	-3	1,300	-0.23%
2019/03/07	0	0.00	18	68.58	67.80	-18	1,329	-1.35%
2019/03/06	1	68.90	1	69.00	68.90	0	1,326	0.00%
2019/03/05	0	0.00	41	68.51	68.50	-41	1,324	-3.09%
2019/03/04	88	68.60	0	0.00	68.80	88	1,318	6.68%
2019/02/27	9	66.80	10	65.64	66.40	-1	1,290	-0.08%
2019/02/26	14	65.90	0	0.00	65.60	14	1,285	1.09%
2019/02/25	0	0.00	105	65.16	65.90	-105	1,283	-8.18%	大賣/鉅額交易
2019/02/22	12	66.28	121	65.90	65.40	-109	1,279	-8.52%	大賣/鉅額交易
2019/02/21	82	68.05	2	69.05	67.80	80	1,271	6.29%
2019/02/20	302	72.39	11	72.48	67.80	291	1,249	23.29%	大買/鉅額交易
2019/02/19	86	67.18	2	70.65	70.90	84	1,092	7.69%
2019/02/15	0	0.00	7	65.71	64.20	-7	1,063	-0.66%
2019/02/14	1	64.50	76	65.14	64.50	-75	1,049	-7.15%
2019/02/13	1	67.50	74	67.55	67.10	-73	1,030	-7.09%
2019/01/30	0	0.00	55	66.22	65.70	-55	955	-5.76%
2019/01/28	1	67.30	3	67.67	67.10	-2	912	-0.22%
2019/01/25	188	65.95	3	67.40	67.30	185	868	21.30%	大買/鉅額交易
2019/01/24	93	62.32	3	62.90	64.10	90	676	13.30%
2019/01/23	2	58.80	0	0.00	58.30	2	602	0.33%
2018/12/22	3	56.50	1	58.80	57.60	2	587	0.34%
2018/12/21	0	0.00	1	53.50	55.00	-1	572	-0.17%
2018/12/18	0	0.00	1	54.10	51.80	-1	669	-0.15%
2018/12/17	0	0.00	1	53.50	53.60	-1	666	-0.15%
2018/12/12	1	52.00	0	0.00	52.00	1	674	0.15%
2018/12/07	2	47.55	0	0.00	49.20	2	665	0.30%
2018/11/30	0	0.00	10	50.00	47.00	-10	668	-1.50%
2018/10/23	0	0.00	1	45.15	44.10	-1	659	-0.15%
2018/10/22	1	45.20	0	0.00	45.15	1	660	0.15%
2018/10/19	6	43.70	0	0.00	43.90	6	663	0.90%
2018/10/04	1	55.90	0	0.00	55.20	1	639	0.16%
2018/10/02	0	0.00	1.6	56.14	56.20	-1.6	602	-0.27%
2018/10/01	1	57.40	0	0.00	56.70	1	593	0.17%
2018/09/26	5	56.08	7	55.79	56.50	-2	520	-0.38%
2018/09/25	2	53.25	1	53.30	54.20	1	467	0.21%
2018/08/23	0	0.00	1	57.00	55.00	-1	791	-0.13%
2018/08/22	50	54.31	0	0.00	53.80	50	783	6.38%
2018/08/21	0	0.00	1	54.80	54.50	-1	793	-0.13%
2018/07/30	0	0.00	1	56.80	55.40	-1	959	-0.10%
2018/07/26	0	0.00	5	55.80	55.00	-5	981	-0.51%
2018/07/23	1	50.10	0	0.00	51.00	1	1,100	0.09%
2018/07/17	0	0.00	3	56.53	55.40	-3	1,279	-0.23%
2018/07/12	0	0.00	3	55.00	55.60	-3	1,456	-0.21%
2018/07/10	0	0.00	16	54.74	54.80	-16	1,567	-1.02%
2018/07/09	16	55.66	0	0.00	55.70	16	1,610	0.99%
2018/07/06	1	55.80	0	0.00	55.20	1	1,668	0.06%
2018/07/05	0	0.00	1	59.00	59.00	-1	1,761	-0.06%
2018/06/28	1	58.60	0	0.00	58.60	1	2,600	0.04%
2018/06/26	0	0.00	1	60.30	59.80	-1	2,857	-0.03%
2018/06/25	3	61.03	2	61.40	61.10	1	2,896	0.03%
2018/06/22	3	64.07	0	0.00	63.80	3	2,977	0.10%
2018/06/20	0	0.00	81	69.11	68.60	-81	3,021	-2.68%
2018/06/19	16	74.17	0	0.00	69.30	16	3,016	0.53%
2018/06/15	0	0.00	2	71.70	71.90	-2	2,955	-0.07%
2018/06/14	3	71.63	1	73.20	69.20	2	2,958	0.07%
2018/06/13	1	70.80	4	71.60	71.60	-3	2,907	-0.10%
2018/06/07	7	65.00	0	0.00	64.70	7	2,905	0.24%
2018/05/29	1	65.70	1	64.50	64.50	0	3,020	0.00%
2018/05/25	1	65.00	0	0.00	64.60	1	3,144	0.03%
2018/05/23	1	65.70	0	0.00	65.00	1	3,161	0.03%
2018/05/17	0	0.00	1	70.00	68.50	-1	3,189	-0.03%
2018/05/15	20	72.00	2	71.95	70.80	18	3,202	0.56%
2018/05/14	61	68.08	0	0.00	68.00	61	3,196	1.91%
2018/05/10	0	0.00	5	72.00	72.80	-5	3,169	-0.16%
2018/05/09	3	72.00	2	72.15	71.40	1	3,177	0.03%
2018/05/08	1	70.30	0	0.00	70.30	1	3,139	0.03%
2018/05/03	1	72.90	2	73.95	74.50	-1	3,128	-0.03%
2018/05/02	1	74.40	13	74.50	74.60	-12	3,120	-0.38%
2018/04/30	11	81.06	1	82.30	81.20	10	3,083	0.32%
2018/04/26	2	82.10	0	0.00	77.40	2	3,039	0.07%
2018/04/25	0	0.00	28	79.49	81.70	-28	3,064	-0.91%
2018/04/24	1	81.50	1	82.80	81.30	0	3,050	0.00%
2018/04/23	0	0.00	27	88.89	86.20	-27	3,027	-0.89%
2018/04/20	13	91.40	21	90.25	89.50	-8	3,026	-0.26%
2018/04/19	45	92.58	1	91.90	90.40	44	2,969	1.48%
2018/04/18	1	89.80	12	88.88	89.60	-11	2,929	-0.38%
2018/04/17	1	88.60	12	90.03	88.30	-11	2,999	-0.37%
2018/04/16	9	91.00	30	90.21	90.20	-21	2,988	-0.70%
2018/04/13	1	90.20	0	0.00	90.00	1	2,944	0.03%
2018/04/12	7	92.39	74	91.98	91.80	-67	2,904	-2.31%
2018/04/11	62	92.22	1	91.30	95.70	61	2,849	2.14%
2018/04/10	21	89.91	38	96.38	88.60	-17	2,745	-0.62%
2018/04/09	28	100.48	5	99.30	96.20	23	2,625	0.88%
2018/04/03	3	97.20	15	95.32	95.50	-12	2,464	-0.49%
2018/04/02	14	97.09	28	97.37	94.50	-14	2,268	-0.62%
2018/03/31	16	100.42	65	99.56	102.50	-49	2,089	-2.34%
2018/03/30	66	93.81	55	93.75	94.60	11	1,871	0.59%
2018/03/29	0	0.00	20	82.60	86.00	-20	1,679	-1.19%
2018/03/28	50	81.00	0	0.00	78.20	50	1,596	3.13%
2018/03/27	5	81.20	0	0.00	78.70	5	1,538	0.32%
2018/03/26	6	77.83	0	0.00	77.00	6	1,435	0.42%
2018/03/23	0	0.00	12	71.42	72.30	-12	1,365	-0.88%
2018/03/22	0	0.00	18	74.06	73.30	-18	1,360	-1.32%
2018/03/20	41	75.62	0	0.00	75.00	41	1,348	3.04%
2018/03/19	0	0.00	11	75.74	75.10	-11	1,328	-0.83%
2018/03/16	0	0.00	2	74.90	77.10	-2	1,329	-0.15%
2018/03/14	0	0.00	6	74.20	75.60	-6	1,303	-0.46%
2018/03/13	1	73.60	10	73.05	73.70	-9	1,277	-0.70%
2018/03/12	4	74.55	0	0.00	73.30	4	1,268	0.32%
2018/03/09	0	0.00	12	76.25	75.20	-12	1,253	-0.96%
2018/03/08	6	80.78	0	0.00	79.90	6	1,222	0.49%
2018/03/07	1	82.50	0	0.00	80.40	1	1,221	0.08%
2018/03/06	7	83.06	0	0.00	82.60	7	1,223	0.57%
2018/03/05	0	0.00	7	82.67	81.40	-7	1,235	-0.57%
2018/03/02	11	83.91	1	82.80	83.60	10	1,239	0.81%
2018/03/01	12	83.08	34	78.14	84.30	-22	1,226	-1.79%
2018/02/27	56	79.28	22	78.86	78.00	34	1,153	2.95%
2018/02/26	150	76.12	370	76.30	77.10	-220	1,104	-19.92%	大買/大賣/鉅額交易
2018/02/23	300	76.55	0	0.00	76.00	300	1,102	27.22%	大買/鉅額交易
2018/02/22	1	76.30	0	0.00	75.90	1	1,095	0.09%
2018/02/07	218	72.96	1	72.00	74.30	217	1,088	19.94%	大買/鉅額交易
2018/02/06	19	71.76	0	0.00	69.00	19	1,080	1.76%
2018/02/02	2	77.05	0	0.00	74.10	2	1,087	0.18%
2018/02/01	1	77.00	0	0.00	76.00	1	1,093	0.09%
2018/01/22	0	0.00	80	77.47	77.50	-80	1,026	-7.79%
2018/01/19	3	77.57	84	77.71	78.00	-81	1,007	-8.04%
2018/01/18	0	0.00	120	75.24	74.70	-120	913	-13.13%	大賣/鉅額交易
2018/01/16	1	74.80	0	0.00	74.10	1	873	0.11%
2018/01/15	0	0.00	1	73.80	75.40	-1	840	-0.12%
2018/01/12	1	74.10	4	74.30	74.80	-3	823	-0.36%
2018/01/11	4	73.75	3	74.27	76.60	1	789	0.13%
2018/01/10	0	0.00	1	70.80	71.50	-1	690	-0.14%