永冠-KY (1589)-國票-敦北法人券商分點個股進出

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
50.20
漲跌
▲1.05
漲幅
+2.14%
成交量
1,112張
產業
上市電機機械類股
299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

永冠-KY (1589)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/11	0	50.20	0	0.00	50.40	0	1,421	0.00%
2024/03/29	2	51.50	0	0.00	51.30	2	1,425	0.14%
2024/03/27	5	52.20	0	0.00	51.70	5	1,412	0.35%
2024/03/26	0	0.00	1	52.90	52.50	-1	1,408	-0.07%
2024/03/25	1	53.30	1	53.40	52.90	0	1,402	0.00%
2024/03/22	7	51.99	2	51.80	51.90	5	1,377	0.36%
2024/03/19	8	51.65	0	0.00	51.10	8	1,367	0.59%
2024/03/18	14	51.66	0	0.00	51.90	14	1,359	1.03%
2024/03/14	1	50.90	0.2	50.75	50.90	0.8	1,340	0.06%
2024/03/13	3.2	54.32	5	54.88	52.60	-1.8	1,311	-0.14%
2024/03/12	0	0.00	6	58.27	58.40	-6	1,210	-0.50%
2024/03/08	11	59.60	10	59.90	57.80	1	1,178	0.08%
2024/03/07	7	62.00	5	62.34	62.90	2	1,096	0.18%
2024/03/06	5	63.44	5	63.90	63.60	0	1,024	0.00%
2024/03/04	3	61.57	0	0.00	61.10	3	838	0.36%
2024/03/01	0	0.00	22.1	59.29	58.90	-22.1	753	-2.94%
2024/02/29	17.1	57.20	10	57.80	58.10	7.1	626	1.14%
2024/02/27	0	0.00	5	53.00	52.90	-5	564	-0.89%
2024/02/26	0	0.00	5	53.16	53.80	-5	547	-0.91%
2024/02/22	0	0.00	2	54.80	53.90	-2	519	-0.38%
2024/01/11	0	50.90	0	0.00	50.60	0	448	0.01%
2024/01/10	0.1	51.14	0	0.00	50.60	0.1	452	0.02%
2024/01/09	0	52.10	0	0.00	51.50	0	452	0.01%
2024/01/05	1	51.50	0	0.00	52.00	1	451	0.22%
2023/12/27	1	51.70	0	0.00	51.80	1	412	0.24%
2023/12/22	1	51.00	0	0.00	51.40	1	417	0.24%
2023/12/15	1	52.10	3	51.83	51.70	-2	435	-0.46%
2023/12/13	3	50.27	0	0.00	50.20	3	429	0.70%
2023/12/11	1	50.30	0	0.00	50.40	1	435	0.23%
2023/12/07	1	50.80	90	50.74	50.70	-89	431	-20.64%
2023/12/04	1	50.30	0	0.00	50.80	1	409	0.24%
2023/11/30	0	0.00	1	51.00	50.80	-1	410	-0.24%
2023/11/27	0	0.00	6	51.45	50.80	-6	421	-1.42%
2023/11/24	0	0.00	6	51.00	50.60	-6	442	-1.35%
2023/11/21	1	49.40	0	0.00	49.50	1	444	0.22%
2023/11/17	0	0.00	50	49.40	49.40	-50	445	-11.22%
2023/11/14	13	49.72	0	0.00	49.30	13	480	2.71%
2023/11/10	0	0.00	1	52.10	52.00	-1	464	-0.22%
2023/11/06	0	0.00	50	51.31	51.40	-50	476	-10.50%
2023/11/03	0	0.00	7	51.97	51.30	-7	479	-1.46%
2023/10/17	1	49.10	0	0.00	49.10	1	632	0.16%
2023/10/12	1	50.20	0	0.00	50.30	1	659	0.15%
2023/10/11	6	50.92	0	0.00	50.90	6	661	0.91%
2023/10/06	1	52.10	0	0.00	52.10	1	671	0.15%
2023/08/31	1	55.20	0	0.00	55.30	1	1,308	0.08%
2023/08/24	0	0.00	4	53.33	53.30	-4	1,407	-0.28%
2023/07/27	2	57.75	2	56.70	57.70	0	2,361	0.00%
2023/07/26	12	57.49	12	57.51	57.50	0	2,413	0.00%
2023/07/25	2	59.20	1	58.90	59.10	1	2,399	0.04%
2023/07/24	10	58.62	5	58.34	58.50	5	2,407	0.21%
2023/07/21	5	59.82	3	59.63	59.70	2	2,412	0.08%
2023/07/20	2	60.40	2	60.45	60.40	0	2,437	0.00%
2023/07/19	14	60.22	11	60.31	60.20	3	2,446	0.12%
2023/07/18	4	61.25	12	60.60	61.10	-8	2,473	-0.32%
2023/07/17	1	62.20	1	62.40	62.20	0	2,486	0.00%
2023/07/14	1	62.90	1	62.40	62.40	0	2,561	0.00%
2023/07/13	2	62.60	7	62.93	62.60	-5	2,621	-0.19%
2023/07/12	1	63.60	1	64.30	63.60	0	2,699	0.00%
2023/07/11	12	64.67	12	64.86	64.70	0	2,875	0.00%
2023/07/10	9	65.53	4	65.33	65.10	5	2,917	0.17%
2023/07/07	12	65.66	12	65.61	65.60	0	2,932	0.00%
2023/07/06	7	66.76	7	67.16	66.80	0	2,924	0.00%
2023/07/04	12	67.88	105	67.68	67.90	-93	2,941	-3.16%	大賣/
2023/07/03	0	0.00	92	69.86	69.20	-92	2,904	-3.17%
2023/06/29	100	73.04	0	0.00	73.00	100	2,807	3.56%
2023/06/28	1	71.80	0	0.00	71.20	1	2,786	0.04%
2023/06/27	8	71.91	4	71.40	71.70	4	2,816	0.14%
2023/06/26	4	70.88	14	69.80	70.80	-10	2,846	-0.35%
2023/06/20	0	0.00	8	71.90	71.30	-8	2,940	-0.27%
2023/06/19	84	71.21	4	70.90	71.20	80	3,094	2.59%
2023/06/16	170	72.15	9	72.07	71.70	161	3,352	4.80%	大買/鉅額交易
2023/06/15	68	70.91	8	70.04	71.60	60	3,436	1.75%
2023/06/14	103	70.83	1	70.70	70.70	102	3,420	2.98%	大買/鉅額交易
2023/06/13	44	70.44	5	70.64	70.60	39	3,412	1.14%
2023/06/12	8	70.94	8	71.15	70.90	0	3,397	0.00%
2023/06/09	4	71.95	4	71.40	71.80	0	3,378	0.00%
2023/06/08	6	72.05	5	71.56	71.60	1	3,370	0.03%
2023/06/07	14	71.93	14	71.21	72.00	0	3,356	0.00%
2023/06/06	12	71.93	14	72.48	71.60	-2	3,338	-0.06%
2023/06/05	112	73.78	10	73.84	73.30	102	3,311	3.08%	大買/鉅額交易
2023/06/02	19	73.83	2	72.85	73.40	17	3,298	0.52%
2023/06/01	12	74.20	7	74.23	72.90	5	3,292	0.15%
2023/05/31	1	73.60	6	73.42	73.50	-5	3,276	-0.15%
2023/05/30	6	72.40	1	72.10	72.10	5	3,238	0.15%
2023/05/29	24	71.68	24	71.14	71.60	0	3,221	0.00%
2023/05/26	0	0.00	2	73.90	71.70	-2	3,172	-0.06%
2023/05/25	29	77.88	65	80.05	78.10	-36	3,065	-1.17%
2023/05/24	9	84.76	25	85.17	83.60	-16	2,971	-0.54%
2023/05/23	12	85.36	15	84.78	85.00	-3	2,890	-0.10%
2023/05/22	109	83.10	5	84.20	84.40	104	2,823	3.68%	大買/鉅額交易
2023/05/19	3	78.50	30	78.99	78.80	-27	2,738	-0.99%
2023/05/17	5	77.90	0	0.00	77.60	5	2,697	0.19%
2023/05/15	4	76.78	4	75.40	76.60	0	2,677	0.00%
2023/05/12	22	77.36	38	79.47	76.90	-16	2,674	-0.60%
2023/05/11	22	77.36	38	79.47	77.20	-16	2,682	-0.60%
2023/05/10	6	82.03	8	82.56	81.80	-2	2,623	-0.08%
2023/05/09	3	83.40	8	84.39	83.50	-5	2,579	-0.19%
2023/05/08	40	83.97	29	82.81	83.80	11	2,552	0.43%
2023/05/05	2	83.00	12	84.34	83.00	-10	2,519	-0.40%
2023/05/04	13	83.00	11	81.79	83.40	2	2,527	0.08%
2023/05/03	15	82.73	23	83.00	82.60	-8	2,522	-0.32%
2023/05/02	3	83.20	32	81.83	82.90	-29	2,467	-1.18%
2023/04/28	10	78.90	80	78.70	78.90	-70	2,393	-2.92%
2023/04/27	2	77.80	198	77.36	77.70	-196	2,378	-8.24%	大賣/鉅額交易
2023/04/26	13	75.15	90	75.38	76.10	-77	2,353	-3.27%
2023/04/25	2	75.60	49	76.39	75.30	-47	2,335	-2.01%
2023/04/24	4	78.30	7	79.46	78.30	-3	2,299	-0.13%
2023/04/21	4	79.55	12	81.50	79.90	-8	2,292	-0.35%
2023/04/20	8	79.80	38	80.89	79.90	-30	2,259	-1.33%
2023/04/19	12	81.69	136	81.93	81.20	-124	2,249	-5.51%	大賣/鉅額交易
2023/04/18	13	80.00	22	81.42	80.00	-9	2,177	-0.41%
2023/04/17	12	81.13	24	83.57	80.90	-12	2,111	-0.57%
2023/04/14	5	85.70	59	82.16	82.40	-54	2,025	-2.67%
2023/04/13	7	83.49	0	0.00	82.80	7	1,835	0.38%
2023/04/10	1	81.20	0	0.00	82.30	1	1,718	0.06%
2023/04/06	0	0.00	10	79.45	79.90	-10	1,649	-0.61%
2023/03/28	9	79.50	11	79.75	79.50	-2	1,552	-0.13%
2023/03/27	1	81.80	2	81.65	81.80	-1	1,507	-0.07%
2023/03/24	11	81.40	13	77.75	81.40	-2	1,449	-0.14%
2023/03/23	44	78.00	44	78.60	78.00	0	1,361	0.00%
2023/03/22	39	81.04	9	79.41	79.30	30	1,312	2.29%
2023/03/21	2	75.40	24	76.76	76.80	-22	1,142	-1.93%
2023/03/20	0	0.00	120	73.15	72.90	-120	871	-13.76%	大賣/鉅額交易
2023/03/17	0	0.00	1	67.20	67.80	-1	756	-0.13%
2023/03/16	1	66.00	0	0.00	66.10	1	737	0.14%
2023/03/06	0	0.00	2	67.70	67.10	-2	677	-0.30%
2023/02/24	1	68.50	0	0.00	68.60	1	640	0.16%
2023/02/23	1	70.50	2	71.00	70.50	-1	630	-0.16%
2023/02/22	1	72.40	19	70.92	70.50	-18	614	-2.93%
2023/02/21	6	71.10	0	0.00	70.90	6	591	1.01%
2023/02/20	6	70.60	0	0.00	70.10	6	565	1.06%
2023/02/15	20	68.00	0	0.00	67.30	20	515	3.88%
2023/02/10	1	65.40	2	66.70	66.50	-1	486	-0.21%
2023/02/09	1	64.80	0	0.00	65.60	1	475	0.21%
2023/02/07	0	0.00	6	67.48	67.70	-6	436	-1.38%
2023/02/06	2	67.20	0	0.00	67.20	2	428	0.47%
2023/02/03	15	68.46	13	69.34	68.10	2	414	0.48%
2023/02/02	22	68.88	20	70.13	70.20	2	386	0.52%
2023/02/01	16	66.83	1	66.00	68.00	15	330	4.53%
2023/01/30	6	60.55	0	0.00	61.00	6	300	2.00%
2023/01/10	0	0.00	1	62.20	62.70	-1	317	-0.31%
2023/01/06	2	60.90	1	60.40	60.50	1	282	0.35%
2023/01/04	0	0.00	2	58.10	59.30	-2	281	-0.71%
2022/12/12	0	0.00	1	58.40	58.00	-1	589	-0.17%
2022/12/06	0	0.00	0	56.70	57.00	0	580	-0.01%
2022/11/23	0	52.30	0	0.00	52.30	0	569	0.00%
2022/11/03	0	0.00	7	50.76	51.00	-7	577	-1.21%
2022/10/18	1	54.80	0	0.00	54.60	1	534	0.19%
2022/10/12	2	60.20	0	0.00	60.30	2	525	0.38%
2022/09/30	14	62.50	14	60.80	62.50	0	444	0.00%
2022/09/28	0	0.00	1	60.10	57.90	-1	324	-0.31%
2022/09/27	1	57.80	0	0.00	59.20	1	288	0.35%
2022/09/26	0	0.00	7	57.17	56.50	-7	280	-2.50%
2022/09/23	7	58.76	1	59.40	58.40	6	277	2.17%
2022/07/19	0	0.00	1	56.00	55.80	-1	1,400	-0.07%
2022/06/28	1	58.40	0	0.00	58.00	1	1,563	0.06%
2022/06/27	0	0.00	2	58.00	57.80	-2	1,543	-0.13%
2022/06/22	0	55.60	0	0.00	55.50	0	1,528	0.00%
2022/06/15	10	58.63	10	59.55	57.50	0	1,519	0.00%
2022/06/14	0	0.00	1	55.50	55.90	-1	1,485	-0.07%
2022/06/02	0	54.80	1	54.70	54.60	-1	1,451	-0.07%
2022/05/25	0	0.00	2	51.30	51.80	-2	1,445	-0.14%
2022/05/20	1	53.30	1	54.10	52.50	0	1,470	0.00%
2022/05/13	1	55.20	0	0.00	53.10	1	1,401	0.07%
2022/05/12	0	0.00	1	54.00	53.00	-1	1,364	-0.07%
2022/05/11	0	0.00	3	57.30	57.50	-3	1,337	-0.22%
2022/05/09	0	0.00	3	59.77	58.00	-3	1,315	-0.23%
2022/05/06	2	64.45	0	0.00	63.40	2	1,282	0.16%
2022/05/05	2	67.60	0	0.00	66.40	2	1,269	0.16%
2022/05/03	1	69.40	1	67.30	67.00	0	1,229	0.00%
2022/04/29	3	70.17	2	71.40	70.00	1	1,179	0.08%
2022/04/28	3	70.03	3	71.60	70.40	0	1,118	0.00%
2022/04/27	4	69.23	3	70.60	72.50	1	1,015	0.10%
2022/04/26	16	66.52	20.3	67.97	69.40	-4.3	666	-0.65%
2022/04/21	1	65.70	0	0.00	65.30	1	522	0.19%
2022/04/20	2	67.40	2	66.70	66.50	0	512	0.00%
2022/04/18	1	64.90	0	0.00	63.60	1	466	0.21%
2022/04/15	1	64.20	2	65.20	63.90	-1	464	-0.22%
2022/04/13	0	0.00	1	62.10	62.40	-1	431	-0.23%
2022/04/07	1	64.30	0	0.00	63.00	1	429	0.23%
2022/03/25	0	0.00	5	64.00	63.60	-5	358	-1.40%
2022/03/23	0	0.00	5	63.20	63.10	-5	391	-1.28%
2022/03/22	0	0.00	2	64.00	63.50	-2	391	-0.51%
2022/03/01	0	0.00	2	67.80	67.70	-2	383	-0.52%
2022/02/25	0	0.00	4	66.23	66.30	-4	379	-1.05%
2022/02/24	1	66.60	0	0.00	66.10	1	379	0.26%
2022/02/23	3	66.80	1	68.50	68.90	2	369	0.54%
2022/02/09	0	0.00	2	67.00	66.50	-2	360	-0.56%
2022/02/07	0	0.00	2	64.70	65.90	-2	350	-0.57%
2022/01/25	2	62.20	0	0.00	62.30	2	341	0.59%
2021/12/20	0	0.00	2	63.70	61.90	-2	538	-0.37%
2021/12/17	1	63.00	0	0.00	61.40	1	522	0.19%
2021/12/08	2	61.00	0	0.00	60.90	2	512	0.39%
2021/11/29	1	61.00	0	0.00	61.00	1	515	0.19%
2021/11/23	1	62.50	0	0.00	62.80	1	512	0.20%
2021/11/12	0	0.00	4	62.80	63.70	-4	534	-0.75%
2021/11/10	1	63.40	0	0.00	63.10	1	540	0.19%
2021/11/02	0	0.00	5	65.10	63.60	-5	546	-0.92%
2021/11/01	5	65.76	0	0.00	65.20	5	544	0.92%
2021/10/14	0	0.00	2	65.50	65.50	-2	560	-0.36%
2021/10/06	4	67.03	2	66.70	66.30	2	585	0.34%
2021/10/01	3	67.50	30	66.35	65.30	-27	530	-5.09%
2021/09/30	4	67.28	20	64.66	67.00	-16	472	-3.39%
2021/09/29	2	62.70	4	62.80	62.60	-2	447	-0.45%
2021/09/24	0	0.00	1	61.20	61.00	-1	473	-0.21%
2021/08/31	0	0.00	1	65.20	66.30	-1	583	-0.17%
2021/08/26	0	0.00	1	67.10	66.50	-1	623	-0.16%
2021/08/25	0	0.00	7	65.10	65.30	-7	625	-1.12%
2021/08/24	0	0.00	6	65.03	64.60	-6	634	-0.95%
2021/08/10	0	0.00	1	71.10	71.00	-1	754	-0.13%
2021/08/06	0	0.00	1	72.70	72.80	-1	848	-0.12%
2021/07/26	0	0.00	1	73.30	73.00	-1	1,814	-0.06%
2021/07/23	0	0.00	1	73.30	73.10	-1	1,881	-0.05%
2021/07/21	2	74.00	0	0.00	72.60	2	1,933	0.10%
2021/07/19	1	75.50	0	0.00	75.90	1	2,003	0.05%
2021/07/16	1	72.90	0	0.00	72.80	1	1,988	0.05%
2021/07/13	0	0.00	5	72.80	72.70	-5	2,036	-0.25%
2021/07/08	0	0.00	2	74.25	73.70	-2	2,108	-0.09%
2021/07/07	0	0.00	3	74.47	74.20	-3	2,126	-0.14%
2021/07/05	1	73.30	5	72.92	74.40	-4	2,128	-0.19%
2021/07/02	0	0.00	2	73.00	72.40	-2	2,124	-0.09%
2021/06/30	0	0.00	2	73.20	72.70	-2	2,117	-0.09%
2021/06/29	0	0.00	1.6	72.74	72.70	-1.6	2,114	-0.08%
2021/06/28	1	73.30	0	0.00	73.20	1	2,120	0.05%
2021/06/25	0	0.00	8	73.79	73.50	-8	2,123	-0.38%
2021/06/24	0	0.00	4	73.73	73.80	-4	2,124	-0.19%
2021/06/22	0	0.00	8	74.00	73.10	-8	2,135	-0.37%
2021/06/21	2	72.45	0	0.00	72.10	2	2,138	0.09%
2021/06/16	13	74.78	16	75.32	74.80	-3	2,164	-0.14%
2021/06/15	0	0.00	1	73.40	73.50	-1	2,147	-0.05%
2021/06/11	15	73.19	0	0.00	72.90	15	2,156	0.70%
2021/06/10	1	72.00	0	0.00	72.20	1	2,158	0.05%
2021/06/02	3	74.80	1	74.90	73.60	2	2,212	0.09%
2021/06/01	1	73.90	0	0.00	74.10	1	2,204	0.05%
2021/05/20	1	72.10	2	74.35	70.80	-1	2,197	-0.05%
2021/05/17	5	70.00	0	0.00	68.40	5	2,149	0.23%
2021/05/13	2	75.15	0	0.00	75.20	2	2,060	0.10%
2021/05/12	5	77.84	0	0.00	78.60	5	2,006	0.25%
2021/05/11	8	84.83	6	84.90	83.80	2	1,876	0.11%
2021/05/10	0	0.00	6	88.72	89.30	-6	1,775	-0.34%
2021/05/07	8	86.26	0	0.00	85.00	8	1,674	0.48%
2021/05/05	0	0.00	10	82.60	81.30	-10	1,514	-0.66%
2021/05/04	9.5	82.32	119	82.09	81.90	-109.5	1,479	-7.40%	大賣/鉅額交易
2021/05/03	129.1	91.55	4	88.60	87.70	125.1	1,366	9.15%	大買/鉅額交易
2021/04/29	0	0.00	2	84.40	85.30	-2	1,140	-0.18%
2021/04/28	2.1	81.73	0	0.00	82.10	2.1	1,087	0.19%
2021/04/27	0	0.00	1	84.40	82.80	-1	1,096	-0.09%
2021/04/26	1.1	84.55	3.1	85.18	85.00	-1.9	1,062	-0.18%
2021/04/23	1	82.60	1	82.50	82.70	0	995	0.00%
2021/04/20	3	82.47	0	0.00	82.30	3	983	0.31%
2021/04/19	0	0.00	1	82.60	83.00	-1	987	-0.10%
2021/04/16	0	0.00	3	80.20	80.80	-3	966	-0.31%
2021/04/15	0	0.00	0.7	79.48	78.80	-0.7	954	-0.07%
2021/04/14	4	75.60	0	0.00	77.70	4	960	0.42%
2021/04/09	1	81.10	0	0.00	80.70	1	925	0.11%
2021/04/06	1	80.50	3	80.63	80.50	-2	909	-0.22%
2021/03/31	2	79.05	31.4	78.96	80.00	-29.4	903	-3.25%
2021/03/30	2	78.30	0	0.00	79.50	2	898	0.22%
2021/03/29	0	0.00	2	78.50	78.60	-2	902	-0.22%
2021/03/24	2	77.20	0	0.00	77.00	2	918	0.22%
2021/03/23	3	78.30	0	0.00	78.60	3	911	0.33%
2021/03/22	3	78.80	0	0.00	78.90	3	911	0.33%
2021/03/19	0	0.00	31	80.59	80.20	-31	913	-3.39%
2021/03/18	0	0.00	1.1	82.02	81.90	-1.1	908	-0.12%
2021/03/17	1	83.10	11	82.47	82.30	-10	932	-1.07%
2021/03/12	0	0.00	0.1	84.00	84.00	-0.1	940	-0.01%
2021/03/11	10	82.50	0	0.00	82.80	10	927	1.08%
2021/03/03	0	0.00	1	82.80	82.10	-1	1,173	-0.09%
2021/02/22	67	83.50	0	0.00	83.50	67	1,392	4.81%
2021/02/18	0	0.00	1	81.40	81.40	-1	1,431	-0.07%
2021/02/17	0	0.00	2	80.45	80.50	-2	1,461	-0.14%
2021/02/03	2	79.15	0	0.00	77.30	2	1,500	0.13%
2021/01/22	0	0.00	1	78.70	78.30	-1	1,684	-0.06%
2021/01/19	1	78.70	0	0.00	79.30	1	1,704	0.06%
2021/01/15	0	0.00	1	78.20	78.20	-1	1,751	-0.06%
2021/01/14	1	80.90	0	0.00	80.10	1	1,769	0.06%
2021/01/11	9	83.43	10	83.50	83.30	-1	1,811	-0.06%
2021/01/08	1	83.00	0	0.00	83.10	1	1,844	0.05%
2021/01/06	0	0.00	2	83.65	81.80	-2	2,059	-0.10%
2021/01/05	11	84.11	17	83.57	84.40	-6	2,221	-0.27%
2020/12/31	1	82.60	0	0.00	82.40	1	2,325	0.04%
2020/12/23	1	78.50	0	0.00	80.80	1	2,596	0.04%
2020/12/22	2	81.20	1	81.80	79.00	1	2,710	0.04%
2020/12/16	2	80.85	85	81.08	81.20	-83	2,830	-2.93%
2020/12/15	0	0.00	1	80.60	80.80	-1	2,856	-0.04%
2020/12/14	1	81.10	0	0.00	81.70	1	2,896	0.03%
2020/12/11	1.1	83.18	2.1	83.66	83.00	-1	3,045	-0.03%
2020/12/09	1	86.90	0	0.00	86.20	1	3,112	0.03%
2020/12/04	0	0.00	1	87.50	87.30	-1	3,464	-0.03%
2020/12/03	0	0.00	89	86.53	86.40	-89	3,549	-2.51%
2020/12/01	1	87.00	129	87.60	88.40	-128	3,803	-3.37%	大賣/鉅額交易
2020/11/30	0	0.00	31	89.38	89.30	-31	3,889	-0.80%
2020/11/27	0	0.00	3	93.93	93.30	-3	3,861	-0.08%
2020/11/26	0	0.00	23	95.02	93.40	-23	4,031	-0.57%
2020/11/23	15	93.00	15	93.00	93.00	0	4,390	0.00%
2020/11/19	3	94.60	2	93.00	93.00	1	4,609	0.02%
2020/11/18	0	0.00	2	93.00	93.00	-2	4,723	-0.04%
2020/11/17	0	0.00	25	93.88	93.00	-25	4,864	-0.51%
2020/11/16	0	0.00	1	92.70	94.10	-1	5,028	-0.02%
2020/11/13	0	0.00	20	90.16	91.00	-20	5,190	-0.39%
2020/11/12	1	89.90	0	0.00	90.50	1	5,480	0.02%
2020/11/10	0	0.00	2	91.00	91.00	-2	5,648	-0.04%
2020/11/09	23	94.76	3	94.20	94.10	20	5,726	0.35%
2020/11/06	1	93.90	0	0.00	93.70	1	5,907	0.02%
2020/11/05	2	95.70	2	94.15	92.30	0	6,164	0.00%
2020/11/02	1	89.40	100	89.02	88.60	-99	6,536	-1.51%
2020/10/30	1	93.30	0.1	92.00	91.50	0.9	6,560	0.01%
2020/10/28	1	96.30	47	95.20	93.50	-46	6,658	-0.69%
2020/10/26	0.7	94.61	1	95.80	94.80	-0.3	6,969	0.00%
2020/10/23	2	95.50	3	96.10	96.50	-1	7,258	-0.01%
2020/10/22	2	92.30	0	0.00	93.80	2	7,314	0.03%
2020/10/20	2	93.95	0.3	93.50	93.50	1.7	7,493	0.02%
2020/10/19	1	96.80	0	0.00	96.30	1	7,627	0.01%
2020/10/16	4	96.90	0	0.00	96.70	4	7,981	0.05%
2020/10/15	107	100.43	1	101.00	97.70	106	8,134	1.30%	大買/鉅額交易
2020/10/14	4	98.63	6	97.50	99.90	-2	8,139	-0.02%
2020/10/13	5	99.30	2	97.20	96.80	3	8,194	0.04%
2020/10/12	3	97.60	4	97.73	97.70	-1	8,167	-0.01%
2020/10/07	2	96.80	18	96.76	95.30	-16	8,320	-0.19%
2020/10/06	11	94.78	15	95.34	94.40	-4	8,318	-0.05%
2020/10/05	2	89.90	0	0.00	91.10	2	8,335	0.02%
2020/09/25	11	90.72	6	89.05	89.00	5	8,408	0.06%
2020/09/24	5	91.74	10	89.10	89.50	-5	8,303	-0.06%
2020/09/23	2	91.75	0	0.00	92.00	2	8,234	0.02%
2020/09/21	4	94.35	0	0.00	94.00	4	8,174	0.05%
2020/09/18	1	94.00	0	0.00	93.30	1	8,143	0.01%
2020/09/17	50	93.75	0	0.00	92.20	50	8,103	0.62%
2020/09/16	5	92.70	4	94.80	92.80	1	8,043	0.01%
2020/09/15	5	97.74	402	97.61	96.80	-397	7,878	-5.04%	大賣/鉅額交易
2020/09/14	1	98.80	8	98.65	99.10	-7	7,810	-0.09%
2020/09/11	3	100.27	2	104.00	99.60	1	7,754	0.01%
2020/09/10	21	103.43	22	102.18	102.00	-1	7,638	-0.01%
2020/09/09	5	100.00	5	101.00	101.50	0	7,499	0.00%
2020/09/08	19	100.68	16	97.99	97.70	3	7,354	0.04%
2020/09/07	30	101.95	22	104.14	100.50	8	7,244	0.11%
2020/09/04	2	100.25	0	0.00	99.60	2	7,030	0.03%
2020/09/03	49	105.38	56	103.01	103.00	-7	6,922	-0.10%
2020/09/02	1	103.50	64	101.51	104.50	-63	6,769	-0.93%
2020/09/01	13	103.50	35	104.86	101.50	-22	6,685	-0.33%
2020/08/31	51	105.14	4	105.00	104.00	47	6,501	0.72%
2020/08/28	78	99.36	16	99.56	98.90	62	6,219	1.00%
2020/08/27	7	102.10	7	99.54	99.40	0	6,151	0.00%
2020/08/26	51	102.08	19	101.71	102.50	32	6,003	0.53%
2020/08/25	89	102.19	94	104.47	101.50	-5	5,911	-0.08%
2020/08/24	27	98.52	57	100.21	100.00	-30	5,731	-0.52%
2020/08/21	49	97.73	23	98.77	99.00	26	5,566	0.47%
2020/08/20	21	97.39	67	98.04	94.60	-46	5,408	-0.85%
2020/08/19	7	105.36	18	106.44	104.00	-11	5,207	-0.21%
2020/08/18	102	105.35	23	103.00	106.50	79	5,003	1.58%	大買/
2020/08/17	53	99.11	24	99.26	98.40	29	4,707	0.62%
2020/08/14	90	97.79	18	98.61	97.30	72	4,627	1.56%
2020/08/13	31	95.60	44	95.63	95.00	-13	4,488	-0.29%
2020/08/12	110	97.50	97	99.76	96.20	13	4,385	0.30%	大買/
2020/08/11	58	98.33	58	99.29	101.50	0	4,175	0.00%
2020/08/10	11	97.46	41	96.34	96.10	-30	3,893	-0.77%
2020/08/07	75	93.67	86	94.92	93.00	-11	3,656	-0.30%
2020/08/06	15	92.17	4	92.90	93.30	11	3,516	0.31%
2020/08/05	404	93.44	1	93.50	92.90	403	3,448	11.69%	大買/鉅額交易
2020/08/04	4	93.48	77	93.11	94.10	-73	3,403	-2.14%
2020/08/03	27	92.54	93	92.46	92.20	-66	3,349	-1.97%
2020/07/31	89	93.28	8	93.21	92.90	81	3,280	2.47%
2020/07/30	287	96.18	39	96.41	94.60	248	3,238	7.66%	大買/鉅額交易
2020/07/29	40	94.18	15	93.24	94.40	25	3,020	0.83%
2020/07/28	31	90.69	31	90.44	88.80	0	2,709	0.00%
2020/07/27	37	90.55	1	90.40	90.20	36	2,617	1.38%
2020/07/24	116	90.30	91	91.66	93.00	25	2,538	0.98%	大買/
2020/07/23	55	92.40	127	93.97	93.00	-72	2,386	-3.02%	大賣/
2020/07/22	82	91.49	126	91.68	91.90	-44	2,216	-1.99%	大賣/
2020/07/21	17	82.78	8	85.19	86.50	9	1,839	0.49%
2020/07/20	22	80.85	2	82.40	80.00	20	1,649	1.21%
2020/07/17	87	86.06	53	83.89	82.90	34	1,560	2.18%
2020/07/16	43	81.43	8	82.79	84.90	35	1,372	2.55%
2020/07/15	90	78.66	0	0.00	78.70	90	1,234	7.29%
2020/07/14	0	0.00	6	76.00	76.30	-6	1,010	-0.59%
2020/07/13	3	78.30	104	77.22	77.70	-101	978	-10.32%	大賣/鉅額交易
2020/07/10	112	74.97	0	0.00	74.40	112	859	13.03%	大買/鉅額交易
2020/07/09	1	70.00	1	69.30	69.30	0	746	0.00%
2020/07/08	0	0.00	1	69.80	70.70	-1	691	-0.14%
2020/07/03	2	64.90	0	0.00	64.90	2	615	0.33%
2020/06/11	0	0.00	2	60.80	60.70	-2	653	-0.31%
2020/06/05	0	0.00	1	63.50	63.20	-1	711	-0.14%
2020/05/28	2	60.65	0	0.00	60.00	2	732	0.27%
2020/05/20	0	0.00	5	60.30	59.70	-5	763	-0.65%
2020/05/14	0	0.00	2	59.40	59.30	-2	777	-0.26%
2020/05/12	1	62.40	0	0.00	60.80	1	776	0.13%
2020/05/11	2	62.90	0	0.00	62.30	2	775	0.26%
2020/05/06	1	65.60	0	0.00	63.10	1	778	0.13%
2020/05/05	7	65.07	0	0.00	65.90	7	736	0.95%
2020/04/30	2	61.90	50	62.38	61.90	-48	700	-6.85%
2020/04/21	0	0.00	2	59.00	59.00	-2	794	-0.25%
2020/04/17	0	0.00	3	59.57	59.90	-3	851	-0.35%
2020/04/16	0	0.00	1	56.30	57.00	-1	845	-0.12%
2020/04/14	1	53.00	0	0.00	53.40	1	889	0.11%
2020/04/09	1	51.90	0	0.00	51.80	1	927	0.11%
2020/04/08	1	52.00	0	0.00	52.20	1	938	0.11%
2020/04/07	1	51.20	0	0.00	51.20	1	945	0.11%
2020/03/25	1	52.00	1	51.90	51.90	0	1,065	0.00%
2020/03/13	4	53.20	0	0.00	53.00	4	1,044	0.38%
2020/03/12	0	0.00	6	55.40	55.20	-6	1,015	-0.59%
2020/03/09	0	0.00	1	56.80	56.70	-1	983	-0.10%
2020/03/03	0	0.00	1	61.20	60.50	-1	991	-0.10%
2020/03/02	0	0.00	37	60.76	61.00	-37	991	-3.73%
2020/02/27	0	0.00	17	60.79	60.70	-17	988	-1.72%
2020/02/26	0	0.00	1	62.20	61.50	-1	976	-0.10%
2020/02/24	0	0.00	1	59.80	59.40	-1	970	-0.10%
2020/02/18	55	58.84	1	59.10	58.70	54	991	5.45%
2020/02/06	0	0.00	1	58.00	57.60	-1	1,266	-0.08%
2020/02/03	0	0.00	2	55.90	56.10	-2	1,352	-0.15%
2020/01/31	1	57.90	0	0.00	57.90	1	1,467	0.07%
2020/01/16	0	0.00	1	64.00	64.00	-1	1,503	-0.07%
2020/01/15	0	0.00	3	64.43	63.60	-3	1,528	-0.20%
2020/01/14	0	0.00	1	63.40	64.00	-1	1,577	-0.06%
2020/01/13	2	61.80	4	64.35	61.30	-2	1,569	-0.13%
2020/01/10	0	0.00	1	61.40	61.40	-1	1,554	-0.06%
2020/01/09	5	59.00	5	59.40	59.30	0	1,578	0.00%
2020/01/08	1	57.10	0	0.00	56.80	1	1,599	0.06%
2020/01/07	1	59.10	2	58.90	59.10	-1	1,609	-0.06%
2019/12/27	1	62.10	0	0.00	62.00	1	1,658	0.06%
2019/12/26	1	62.90	0	0.00	62.20	1	1,667	0.06%
2019/12/23	3	63.87	1	64.00	64.00	2	1,680	0.12%
2019/12/20	8	64.25	1	64.20	64.10	7	1,684	0.42%
2019/12/05	1	62.00	0	0.00	62.00	1	1,821	0.05%
2019/12/03	0	0.00	2	63.20	63.80	-2	1,827	-0.11%
2019/11/22	0	0.00	1	63.80	63.80	-1	1,881	-0.05%
2019/11/21	1	63.20	0	0.00	62.50	1	1,873	0.05%
2019/11/19	0	0.00	30	64.20	64.20	-30	1,886	-1.59%
2019/11/14	1	64.50	0	0.00	65.00	1	1,900	0.05%
2019/11/13	0	0.00	5	63.30	64.20	-5	1,897	-0.26%
2019/11/12	31	68.40	1	68.80	64.40	30	1,837	1.63%
2019/11/05	1	65.30	0	0.00	65.00	1	1,643	0.06%
2019/10/31	0	0.00	2	67.40	65.20	-2	1,655	-0.12%
2019/10/30	6	67.20	4	69.10	68.30	2	1,621	0.12%
2019/10/28	5	63.90	0	0.00	64.70	5	1,488	0.34%
2019/10/25	0	0.00	88	63.10	62.90	-88	1,457	-6.04%
2019/10/21	38	62.99	1	62.80	62.80	37	1,392	2.66%
2019/10/17	25	61.35	0	0.00	62.60	25	1,404	1.78%
2019/10/16	100	59.97	5	59.72	60.00	95	1,414	6.72%
2019/10/15	106	59.41	7	59.81	60.00	99	1,448	6.83%	大買/
2019/10/14	5	58.40	3	57.50	58.20	2	1,447	0.14%
2019/10/04	3	56.30	0	0.00	55.20	3	1,384	0.22%
2019/10/03	0	0.00	2	55.40	55.90	-2	1,351	-0.15%
2019/09/25	2	56.00	0	0.00	56.00	2	1,367	0.15%
2019/09/18	0	0.00	2	54.20	53.70	-2	1,272	-0.16%
2019/09/11	2	52.10	1	52.40	52.40	1	1,309	0.08%
2019/09/10	1	51.60	0	0.00	51.60	1	1,301	0.08%
2019/09/05	0	0.00	1	51.60	51.60	-1	1,267	-0.08%
2019/09/04	0	0.00	1	51.50	51.90	-1	1,294	-0.08%
2019/08/28	0	0.00	32	48.44	48.25	-32	1,405	-2.28%
2019/08/23	2	50.65	0	0.00	50.70	2	1,416	0.14%
2019/08/22	1	50.30	0	0.00	50.40	1	1,407	0.07%
2019/08/07	1	49.60	0	0.00	49.15	1	1,589	0.06%
2019/07/31	1	56.50	0	0.00	56.70	1	1,722	0.06%
2019/07/30	1	58.30	1	59.80	58.00	0	1,717	0.00%
2019/07/26	5	62.94	9	62.90	61.60	-4	1,741	-0.23%
2019/07/24	0	0.00	16	61.08	61.10	-16	1,767	-0.91%
2019/07/23	3	61.77	0	0.00	60.90	3	1,778	0.17%
2019/07/22	1	62.10	0	0.00	62.10	1	1,776	0.06%
2019/07/19	16	62.92	10	62.80	62.30	6	1,808	0.33%
2019/07/16	1	58.50	0	0.00	59.10	1	1,809	0.06%
2019/07/08	0	0.00	3	57.20	57.20	-3	1,823	-0.16%
2019/07/05	1	57.50	0	0.00	57.00	1	1,899	0.05%
2019/06/24	5	59.40	0	0.00	60.60	5	2,222	0.22%
2019/06/21	0	0.00	2	61.85	62.00	-2	2,191	-0.09%
2019/06/19	0	0.00	1	60.50	62.90	-1	2,225	-0.04%
2019/06/12	5	62.20	5	62.10	61.20	0	2,363	0.00%
2019/06/05	10	57.85	10	58.25	59.90	0	2,339	0.00%
2019/05/23	1	57.50	1	56.50	56.50	0	2,261	0.00%
2019/05/17	1	58.40	0	0.00	58.10	1	2,319	0.04%
2019/05/15	1	59.60	0	0.00	59.60	1	2,313	0.04%
2019/05/13	5	59.30	70	59.61	59.80	-65	2,236	-2.91%
2019/05/10	1	64.80	0	0.00	64.00	1	2,203	0.05%
2019/05/09	1	68.50	0	0.00	69.00	1	2,177	0.05%
2019/05/08	6	71.53	375	70.79	70.80	-369	2,175	-16.96%	大賣/鉅額交易
2019/04/26	1	86.00	0	0.00	84.00	1	2,368	0.04%
2019/04/25	0	0.00	228	85.54	85.60	-228	2,355	-9.68%	大賣/鉅額交易
2019/04/24	3	84.30	269	86.18	87.80	-266	2,306	-11.53%	大賣/鉅額交易
2019/04/23	18	81.97	0	0.00	80.60	18	2,187	0.82%
2019/04/22	0	0.00	200	78.84	79.90	-200	2,134	-9.37%	大賣/鉅額交易
2019/04/18	0	0.00	2	78.70	78.80	-2	2,130	-0.09%
2019/04/16	1	80.50	0	0.00	80.00	1	2,114	0.05%
2019/04/15	156	79.72	2	80.80	79.50	154	2,106	7.31%	大買/鉅額交易
2019/04/11	95	88.32	61	87.82	85.00	34	2,059	1.65%
2019/04/10	60	85.16	0	0.00	83.20	60	1,976	3.04%
2019/04/09	3	86.20	0	0.00	84.40	3	1,945	0.15%
2019/04/08	8	80.90	207	83.68	85.40	-199	1,894	-10.50%	大賣/鉅額交易
2019/04/03	2	76.00	3	77.93	77.70	-1	1,826	-0.05%
2019/03/28	1	70.10	0	0.00	69.10	1	1,672	0.06%
2019/03/27	40	71.58	0	0.00	71.50	40	1,657	2.41%
2019/03/22	1	76.80	0	0.00	77.00	1	1,599	0.06%
2019/03/21	3	76.60	3	76.97	77.00	0	1,561	0.00%
2019/03/20	3	75.03	42	77.48	77.00	-39	1,518	-2.57%
2019/03/19	2	73.30	5	73.38	71.50	-3	1,430	-0.21%
2019/03/18	2	70.55	2	71.50	72.40	0	1,417	0.00%
2019/03/15	3	71.97	2	72.10	70.10	1	1,402	0.07%
2019/03/14	2	70.90	0	0.00	70.80	2	1,374	0.15%
2019/03/12	1	68.40	1	69.30	70.90	0	1,315	0.00%
2019/03/05	0	0.00	1	68.50	68.50	-1	1,324	-0.08%
2019/02/25	0	0.00	3	65.00	65.90	-3	1,283	-0.23%
2019/02/22	0	0.00	2	64.80	65.40	-2	1,279	-0.16%
2019/02/21	4	67.90	4	68.33	67.80	0	1,271	0.00%
2019/02/20	5	73.44	108	73.11	67.80	-103	1,249	-8.24%	大賣/鉅額交易
2019/02/19	0	0.00	2	69.80	70.90	-2	1,092	-0.18%
2019/02/18	1	64.50	0	0.00	64.50	1	1,061	0.09%
2019/02/14	2	65.80	0	0.00	64.50	2	1,049	0.19%
2019/02/13	50	67.46	0	0.00	67.10	50	1,030	4.85%
2019/02/12	1	67.40	100	67.59	67.50	-99	1,012	-9.78%
2019/01/30	3	66.70	0	0.00	65.70	3	955	0.31%
2019/01/29	6	67.28	6	67.27	67.20	0	928	0.00%
2019/01/28	100	68.25	0	0.00	67.10	100	912	10.96%
2019/01/25	1	67.20	79	67.59	67.30	-78	868	-8.98%
2019/01/24	26	63.95	3	63.97	64.10	23	676	3.40%
2019/01/17	0	0.00	1	57.70	56.00	-1	551	-0.18%
2019/01/11	0	0.00	1	55.60	55.60	-1	539	-0.19%
2019/01/09	0	0.00	2	53.70	54.50	-2	526	-0.38%
2018/12/28	2	51.15	0	0.00	50.10	2	546	0.37%
2018/12/24	0	0.00	140	54.97	54.20	-140	550	-25.41%	大賣/鉅額交易
2018/12/22	0	0.00	18	57.13	57.60	-18	587	-3.06%
2018/12/21	18	55.00	0	0.00	55.00	18	572	3.15%
2018/12/19	0	0.00	3	51.10	51.50	-3	643	-0.47%
2018/12/13	0	0.00	1	52.40	52.10	-1	673	-0.15%
2018/11/14	4	44.95	0	0.00	44.70	4	639	0.63%
2018/10/23	1	44.40	0	0.00	44.10	1	659	0.15%
2018/10/11	0	0.00	1	44.45	44.45	-1	665	-0.15%
2018/10/03	7	56.60	0	0.00	55.50	7	633	1.11%
2018/10/01	0	0.00	11	54.84	56.70	-11	593	-1.85%
2018/09/28	17	53.95	17	54.54	53.60	0	548	0.00%
2018/09/27	10	55.50	2	55.10	55.00	8	539	1.48%
2018/09/26	2	55.45	2	56.60	56.50	0	520	0.00%
2018/09/25	1	50.40	0	0.00	54.20	1	467	0.21%
2018/09/05	1	55.60	0	0.00	54.70	1	755	0.13%
2018/08/29	1	56.40	1	57.10	57.10	0	775	0.00%
2018/08/20	1	56.20	0	0.00	54.00	1	793	0.13%
2018/08/15	0	0.00	1	56.70	55.70	-1	817	-0.12%
2018/08/14	0	0.00	2	56.60	56.60	-2	813	-0.25%
2018/08/10	4	55.95	0	0.00	55.40	4	803	0.50%
2018/07/24	0	0.00	1	50.50	53.10	-1	1,064	-0.09%
2018/07/23	1	50.00	0	0.00	51.00	1	1,100	0.09%
2018/07/16	1	56.80	0	0.00	57.00	1	1,358	0.07%
2018/07/09	0	0.00	11	55.31	55.70	-11	1,610	-0.68%
2018/07/06	1	55.20	0	0.00	55.20	1	1,668	0.06%
2018/07/02	0	0.00	1	59.20	60.30	-1	2,228	-0.04%
2018/06/29	1	58.50	1	60.00	58.50	0	2,395	0.00%
2018/06/28	1	58.60	0	0.00	58.60	1	2,600	0.04%
2018/06/27	0	0.00	1	61.10	59.50	-1	2,792	-0.04%
2018/06/26	1	60.60	45	60.18	59.80	-44	2,857	-1.54%
2018/06/21	1	66.00	1	68.10	65.80	0	3,033	0.00%
2018/06/20	0	0.00	1	68.50	68.60	-1	3,021	-0.03%
2018/06/19	123	74.28	50	74.26	69.30	73	3,016	2.42%	大買/
2018/06/14	1	74.20	1	71.70	69.20	0	2,958	0.00%
2018/06/06	2	65.10	0	0.00	65.10	2	2,920	0.07%
2018/06/05	0	0.00	1	66.20	64.70	-1	2,956	-0.03%
2018/06/04	1	65.90	0	0.00	65.90	1	2,959	0.03%
2018/05/30	0	0.00	1	64.60	64.20	-1	2,986	-0.03%
2018/05/29	1	65.70	0	0.00	64.50	1	3,020	0.03%
2018/05/24	0	0.00	1	65.20	66.60	-1	3,148	-0.03%
2018/05/23	1	65.00	0	0.00	65.00	1	3,161	0.03%
2018/05/22	0	0.00	1	68.00	67.00	-1	3,163	-0.03%
2018/05/21	1	67.50	0	0.00	67.50	1	3,170	0.03%
2018/05/17	2	68.40	0	0.00	68.50	2	3,189	0.06%
2018/05/14	0	0.00	1	68.00	68.00	-1	3,196	-0.03%
2018/05/11	1	70.50	2	72.20	70.50	-1	3,176	-0.03%
2018/05/09	5	71.90	2	71.65	71.40	3	3,177	0.09%
2018/05/08	1	70.30	1	73.00	70.30	0	3,139	0.00%
2018/05/07	1	72.90	0	0.00	72.90	1	3,127	0.03%
2018/05/04	1	73.70	0	0.00	73.50	1	3,128	0.03%
2018/05/03	2	74.15	2	73.50	74.50	0	3,128	0.00%
2018/05/02	2	76.00	3	75.43	74.60	-1	3,120	-0.03%
2018/04/30	1	83.30	3	81.90	81.20	-2	3,083	-0.06%
2018/04/27	2	81.50	1	81.10	81.60	1	3,058	0.03%
2018/04/26	2	78.05	0	0.00	77.40	2	3,039	0.07%
2018/04/25	1	81.90	0	0.00	81.70	1	3,064	0.03%
2018/04/24	2	84.35	2	81.40	81.30	0	3,050	0.00%
2018/04/20	1	87.70	0	0.00	89.50	1	3,026	0.03%
2018/04/19	1	91.90	1	92.90	90.40	0	2,969	0.00%
2018/04/18	1	90.30	0	0.00	89.60	1	2,929	0.03%
2018/04/16	2	90.90	8	89.40	90.20	-6	2,988	-0.20%
2018/04/13	2	90.60	0	0.00	90.00	2	2,944	0.07%
2018/04/12	1	91.80	0	0.00	91.80	1	2,904	0.03%
2018/04/11	5	92.92	5	93.68	95.70	0	2,849	0.00%
2018/04/10	1	90.60	0	0.00	88.60	1	2,745	0.04%
2018/04/09	7	100.44	3	100.27	96.20	4	2,625	0.15%
2018/04/03	2	97.85	3	98.43	95.50	-1	2,464	-0.04%
2018/04/02	3	99.03	2	99.65	94.50	1	2,268	0.04%
2018/03/31	417	103.91	16	102.91	102.50	401	2,089	19.19%	大買/鉅額交易
2018/03/30	2	93.35	404	91.82	94.60	-402	1,871	-21.48%	大賣/鉅額交易
2018/03/29	401	85.99	6	85.92	86.00	395	1,679	23.51%	大買/鉅額交易
2018/03/28	0	0.00	1	79.70	78.20	-1	1,596	-0.06%
2018/03/27	1	79.70	1	81.00	78.70	0	1,538	0.00%
2018/03/26	1	77.80	3	77.70	77.00	-2	1,435	-0.14%
2018/03/22	1	73.30	0	0.00	73.30	1	1,360	0.07%
2018/03/21	1	74.30	0	0.00	74.30	1	1,354	0.07%
2018/03/16	1	74.20	1	77.10	77.10	0	1,329	0.00%
2018/03/14	1	73.30	1	74.00	75.60	0	1,303	0.00%
2018/03/13	1	73.20	1	74.00	73.70	0	1,277	0.00%
2018/03/12	4	74.13	1	74.80	73.30	3	1,268	0.24%
2018/03/09	4	75.52	2	76.20	75.20	2	1,253	0.16%
2018/03/06	0	0.00	1	83.20	82.60	-1	1,223	-0.08%
2018/03/02	2	83.50	0	0.00	83.60	2	1,239	0.16%
2018/03/01	1	77.50	4	81.63	84.30	-3	1,226	-0.24%
2018/02/27	0	0.00	6	79.68	78.00	-6	1,153	-0.52%
2018/02/26	5	75.80	0	0.00	77.10	5	1,104	0.45%
2018/02/23	0	0.00	1	76.00	76.00	-1	1,102	-0.09%
2018/02/22	0	0.00	1	76.50	75.90	-1	1,095	-0.09%
2018/02/21	1	74.50	0	0.00	74.20	1	1,090	0.09%
2018/02/09	1	73.00	0	0.00	75.00	1	1,080	0.09%
2018/02/07	0	0.00	1	74.20	74.30	-1	1,088	-0.09%
2018/02/05	1	72.60	0	0.00	73.10	1	1,077	0.09%
2018/02/02	1	75.30	0	0.00	74.10	1	1,087	0.09%
2018/02/01	0	0.00	2	76.45	76.00	-2	1,093	-0.18%
2018/01/31	0	0.00	3	73.00	74.00	-3	1,090	-0.28%
2018/01/30	1	74.30	6	73.00	73.30	-5	1,082	-0.46%
2018/01/25	2	75.30	1	75.00	74.50	1	1,057	0.09%
2018/01/24	3	75.53	3	76.80	75.80	0	1,047	0.00%
2018/01/23	4	77.30	0	0.00	76.50	4	1,034	0.39%
2018/01/22	0	0.00	6	77.60	77.50	-6	1,026	-0.58%
2018/01/19	15	78.67	17	77.48	78.00	-2	1,007	-0.20%
2018/01/18	3	74.83	1	75.80	74.70	2	913	0.22%
2018/01/17	2	73.50	7	75.69	75.80	-5	900	-0.56%
2018/01/16	10	75.15	12	76.85	74.10	-2	873	-0.23%
2018/01/15	13	73.05	1	75.70	75.40	12	840	1.43%
2018/01/12	3	75.43	0	0.00	74.80	3	823	0.36%
2018/01/11	20	74.73	2	74.90	76.60	18	789	2.28%
2018/01/10	0	0.00	1	71.40	71.50	-1	690	-0.14%