科妍 (1786)-華南永昌-南京券商分點個股進出

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

科妍

(1786)

可現股當沖

股價
107.5
漲跌
▲0.5
漲幅
+0.47%
成交量
534張
產業
上市生技醫療類股
126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

科妍 (1786)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/04/18	0	107.50	0	0.00	107.50	0	890	0.00%
2024/04/17	0	0.00	5	108.49	107.00	-5	884	-0.57%
2024/04/16	5	104.97	20	104.33	104.00	-15	869	-1.72%
2024/04/15	1	110.00	0	110.50	109.50	1	848	0.12%
2024/04/12	1	109.00	0	0.00	108.50	1	831	0.12%
2024/04/11	2	106.75	2.2	107.86	109.00	-0.2	812	-0.02%
2024/04/10	26	116.78	6	119.00	105.00	20	768	2.60%
2024/04/09	5.2	109.44	0	0.00	108.50	5.2	610	0.85%
2024/04/08	3	116.50	2	115.75	116.00	1	577	0.17%
2024/04/03	2	114.25	2	112.76	114.50	0	542	0.00%
2024/04/02	5	111.91	6	112.92	112.50	-1	513	-0.19%
2024/04/01	0	0.00	4	104.14	107.00	-4	443	-0.91%
2024/03/29	1	97.00	0	0.00	97.40	1	381	0.26%
2024/03/28	2	97.05	0	0.00	95.20	2	371	0.54%
2024/03/27	0	0.00	6	95.03	95.00	-6	354	-1.69%
2024/03/25	1	92.31	40	93.34	93.60	-39	328	-11.87%
2024/03/20	0	90.00	0	0.00	90.30	0	301	0.00%
2024/03/19	0	0.00	23	90.10	90.40	-23	299	-7.69%
2024/03/18	1	89.00	10	89.15	89.20	-9	293	-3.06%
2024/03/08	32	89.65	7	89.70	89.90	25	270	9.23%
2024/03/07	10	89.10	0	0.00	89.40	10	256	3.90%
2024/03/06	0	0.00	10	90.05	90.20	-10	248	-4.03%
2024/03/05	0	0.00	1	89.90	89.10	-1	243	-0.41%
2024/03/04	5	87.10	3	88.50	88.50	2	231	0.86%
2024/03/01	5	89.10	0	0.00	89.40	5	223	2.24%
2024/02/29	0	87.60	2	88.50	89.10	-2	219	-0.91%
2024/02/27	0	0.00	0	87.30	87.60	0	213	0.00%
2024/02/26	0	0.00	3	87.50	87.30	-3	206	-1.45%
2024/02/23	2	85.80	4	84.80	85.90	-2	201	-0.99%
2024/02/22	43	83.37	0	84.00	84.60	43	193	22.23%
2024/02/21	0	83.00	0	0.00	83.30	0	189	0.00%
2024/02/20	0	82.33	0	0.00	82.60	0	185	0.00%
2024/02/19	0	81.81	5	81.30	83.70	-5	179	-2.79%
2024/02/16	2	78.35	0	0.00	79.00	2	155	1.29%
2024/02/15	0	75.10	0	0.00	76.00	0	146	0.00%
2024/02/05	0	75.50	0	0.00	75.00	0	137	0.00%
2024/02/01	0	75.70	0	0.00	75.30	0	139	0.00%
2024/01/30	0	74.80	0	74.50	75.00	0	144	0.00%
2024/01/09	3	78.40	0	0.00	77.80	3	155	1.92%
2024/01/08	0	79.10	10	78.73	79.80	-10	152	-6.54%
2024/01/03	2	77.10	2	76.30	76.60	0	184	0.00%
2024/01/02	0	0.00	1.1	76.76	76.50	-1.1	190	-0.60%
2023/12/29	2	77.20	0	0.00	77.60	2	194	1.03%
2023/12/26	0	77.40	0	0.00	77.80	0	204	0.00%
2023/12/07	12	77.52	0	0.00	77.10	12	247	4.84%
2023/11/28	2	78.60	2	78.40	78.40	0	386	0.00%
2023/11/27	2	79.90	0	0.00	78.80	2	405	0.49%
2023/11/21	0	78.30	0	0.00	78.00	0	466	0.00%
2023/11/09	0	0.00	1	77.00	77.30	-1	472	-0.21%
2023/11/08	1	77.80	0	76.80	77.10	1	478	0.21%
2023/11/07	2	77.40	2	77.65	77.80	0	479	0.00%
2023/11/06	0	0.00	0	75.60	76.70	0	485	0.00%
2023/10/23	1	75.20	1	74.80	74.50	0	600	0.00%
2023/10/18	0	0.00	3	73.60	72.30	-3	681	-0.44%
2023/10/16	1	75.70	1	75.70	75.20	0	838	0.00%
2023/10/13	1	76.00	1	75.60	75.70	0	851	0.00%
2023/10/11	4	81.00	4	78.80	78.80	0	855	0.00%
2023/10/02	0	0.00	0	84.29	84.60	0	910	0.00%
2023/09/27	0	0.00	0	83.70	83.10	0	924	0.00%
2023/09/26	0	0.00	0	85.20	84.10	0	936	0.00%
2023/09/25	0	0.00	0	84.00	85.50	0	976	0.00%
2023/09/21	1	86.20	1	84.30	84.80	0	1,050	0.00%
2023/09/20	0	0.00	0	84.40	85.50	0	1,069	0.00%
2023/09/19	0	0.00	0	86.80	84.60	0	1,104	0.00%
2023/09/14	0	0.00	0	84.30	85.30	0	1,119	0.00%
2023/09/11	0	0.00	2	84.50	84.20	-2	1,130	-0.18%
2023/09/08	2	87.50	0	0.00	86.00	2	1,126	0.18%
2023/09/07	1	87.40	8	92.98	87.40	-7	1,120	-0.62%
2023/09/06	3	88.57	2.2	88.04	89.50	0.8	1,054	0.08%
2023/09/05	1	85.00	0	0.00	84.70	1	1,075	0.09%
2023/09/04	0	0.00	3	87.13	85.30	-3	1,085	-0.28%
2023/09/01	1	88.20	0	0.00	87.50	1	1,078	0.09%
2023/08/31	2	87.80	2	88.70	87.30	0	1,074	0.00%
2023/08/30	1	87.70	0	0.00	87.70	1	1,054	0.09%
2023/08/29	0	87.77	2	87.80	87.10	-2	1,041	-0.19%
2023/08/28	2	81.30	2	83.00	84.30	0	1,002	0.00%
2023/08/23	1	79.50	1	80.00	80.10	0	994	0.00%
2023/08/22	0	0.00	0.1	78.98	78.80	-0.1	997	-0.01%
2023/08/10	1	83.90	0	0.00	81.80	1	1,004	0.10%
2023/08/09	0	0.00	8	85.69	85.30	-8	1,001	-0.80%
2023/08/08	2	84.50	2	85.80	84.20	0	1,004	0.00%
2023/08/02	6	81.82	0.2	80.90	81.00	5.8	1,056	0.55%
2023/07/31	2.1	86.10	2	84.51	84.50	0.1	1,063	0.01%
2023/07/28	2	86.10	4	87.13	86.50	-2	1,081	-0.19%
2023/07/27	2.1	89.06	1	90.00	88.50	1.1	1,067	0.10%
2023/07/26	12.2	89.68	1	89.00	88.80	11.2	1,055	1.06%
2023/07/25	0	0.00	3.5	92.43	95.30	-3.5	1,023	-0.34%
2023/07/24	2	89.10	0	0.00	88.70	2	974	0.21%
2023/07/21	2.1	88.47	2	87.90	87.70	0.1	966	0.01%
2023/07/20	5.5	95.51	11	93.47	88.00	-5.5	964	-0.57%
2023/07/19	7	92.24	2	93.55	93.90	5	879	0.57%
2023/07/18	1	87.60	2	87.55	87.10	-1	856	-0.12%
2023/07/17	3	89.40	0	0.00	89.30	3	911	0.33%
2023/07/14	2	86.05	2	86.45	85.00	0	909	0.00%
2023/07/13	0	0.00	1	84.40	84.50	-1	909	-0.11%
2023/07/11	1	89.90	0	0.00	87.60	1	898	0.11%
2023/07/10	3	89.10	0	0.00	89.40	3	891	0.34%
2023/07/07	10	89.17	30	87.77	86.90	-20	885	-2.26%
2023/07/06	29	88.91	9	89.03	89.30	20	844	2.37%
2023/07/04	0	0.00	2	90.70	89.20	-2	826	-0.24%
2023/07/03	0	0.00	9	88.50	91.30	-9	813	-1.11%
2023/06/30	3	89.13	0	0.00	90.50	3	772	0.39%
2023/06/29	2	86.60	2	83.90	86.10	0	734	0.00%
2023/06/27	7	79.44	2	81.40	80.10	5	678	0.74%
2023/06/26	0	0.00	1	78.20	78.20	-1	649	-0.15%
2023/06/20	1	79.20	0	0.00	78.60	1	644	0.16%
2023/06/16	0	0.00	1	76.20	76.00	-1	639	-0.16%
2023/06/14	0	0.00	3.1	75.75	74.40	-3.1	633	-0.50%
2023/06/13	0.1	74.00	0	0.00	74.10	0.1	634	0.01%
2023/06/12	0	74.20	1	74.00	74.00	-1	636	-0.15%
2023/06/09	4	74.65	0	0.00	76.00	4	620	0.64%
2023/05/25	0	0.00	0	68.60	68.50	0	752	0.00%
2023/05/17	0	0.00	1	70.60	70.70	-1	789	-0.13%
2023/05/16	2	70.75	0	0.00	70.30	2	788	0.25%
2023/05/15	0	0.00	1	70.70	70.60	-1	789	-0.13%
2023/05/12	2	70.30	0.1	69.94	71.80	1.9	791	0.24%
2023/05/11	2	70.30	0.1	69.94	70.30	1.9	794	0.24%
2023/05/10	0.1	74.45	21	73.00	74.40	-20.9	774	-2.70%
2023/05/09	0	0.00	1	71.30	71.30	-1	757	-0.13%
2023/05/08	3	73.27	0	0.00	72.60	3	753	0.40%
2023/05/05	18	75.24	0	0.00	73.90	18	757	2.38%
2023/05/04	7	76.07	6	76.75	77.90	1	748	0.13%
2023/04/28	0	0.00	0	71.59	72.50	0	725	0.00%
2023/04/27	0	0.00	0	70.43	70.50	0	722	0.00%
2023/04/24	1	73.30	1	73.50	76.00	0	708	0.00%
2023/04/21	0	0.00	0	78.50	72.00	0	698	0.00%
2023/04/20	27	80.43	37	79.26	75.50	-10	657	-1.52%
2023/04/18	0	70.90	0	0.00	71.50	0	584	0.00%
2023/04/10	0	68.30	0	0.00	68.40	0	856	0.00%
2023/04/07	0	66.00	0	0.00	65.60	0	877	0.00%
2023/04/06	0	65.60	0	0.00	65.70	0	881	0.00%
2023/03/30	0	66.90	0	0.00	65.80	0	886	0.00%
2023/03/27	0	65.00	0	0.00	66.40	0	904	0.00%
2023/03/24	0	64.83	0	64.70	64.70	0	897	0.00%
2023/03/23	1	64.50	3	63.63	64.30	-2	901	-0.22%
2023/03/22	1	67.90	0	0.00	65.90	1	904	0.11%
2023/03/21	0	68.60	0	0.00	68.20	0	893	0.00%
2023/03/15	0	0.00	0	69.55	69.60	0	933	0.00%
2023/03/14	0	69.00	0	0.00	68.00	0	927	0.00%
2023/03/13	1	69.00	3	67.80	68.90	-2	922	-0.22%
2023/03/10	5	69.72	0	69.30	69.10	5	911	0.55%
2023/03/09	0	67.40	0	0.00	69.30	0	903	0.00%
2023/03/08	5	71.88	0	0.00	71.10	5	880	0.57%
2023/03/07	1	72.30	4	72.40	72.10	-3	864	-0.35%
2023/03/06	1	72.00	1	71.00	72.20	0	841	0.00%
2023/03/03	4	69.40	0	0.00	70.30	4	816	0.49%
2023/03/02	0	0.00	0	65.90	66.40	0	780	0.00%
2023/03/01	0	65.80	1	65.20	65.60	-1	768	-0.13%
2023/02/24	1	64.50	0	0.00	65.20	1	756	0.13%
2023/02/22	0	62.50	0	0.00	63.00	0	722	0.00%
2023/02/20	0	62.00	0	0.00	62.20	0	695	0.00%
2023/02/14	1	59.40	1	59.20	59.20	0	664	0.00%
2023/02/13	2	61.15	2	61.25	60.80	0	661	0.00%
2023/02/10	0	0.00	1	60.10	60.10	-1	655	-0.15%
2023/02/09	2	59.40	3	59.80	60.10	-1	649	-0.15%
2023/02/08	2	58.55	2	59.20	58.50	0	640	0.00%
2023/02/07	1	59.20	0	0.00	59.00	1	634	0.16%
2023/02/06	0	58.90	1	59.10	58.50	-1	622	-0.16%
2023/02/03	4	59.05	4	59.18	57.70	0	612	0.00%
2023/02/02	0	0.00	1	58.60	59.50	-1	602	-0.17%
2023/01/31	0	53.60	0	0.00	55.00	0	587	0.00%
2023/01/17	1	52.50	0	0.00	52.60	1	579	0.17%
2023/01/16	1	52.90	1	53.30	53.20	0	577	0.00%
2023/01/05	0	0.00	1	55.00	54.70	-1	549	-0.18%
2023/01/04	4	54.70	8	55.15	54.20	-4	542	-0.74%
2022/12/30	1	54.70	0	0.00	54.20	1	522	0.19%
2022/12/29	23	56.89	24	56.96	56.40	-1	504	-0.20%
2022/12/28	33	61.80	27	62.69	56.10	6	442	1.36%
2022/12/27	1	58.00	1	58.00	58.90	0	254	0.00%
2022/12/21	0	0.00	1	52.50	54.00	-1	217	-0.46%
2022/12/20	1	53.60	1	52.60	52.50	0	214	0.00%
2022/12/19	4	56.03	3	56.30	55.70	1	206	0.48%
2022/12/15	0	0.00	1	53.60	53.60	-1	194	-0.51%
2022/12/14	1	53.20	0	0.00	54.80	1	187	0.53%
2022/12/13	0	0.00	10	52.75	53.90	-10	177	-5.65%
2022/12/12	10	50.95	0	0.00	51.00	10	170	5.87%
2022/11/14	0	0.00	0	48.00	48.15	0	340	0.00%
2022/11/11	0	48.45	0	0.00	47.40	0	338	0.01%
2022/11/10	1	47.45	0	0.00	47.75	1	338	0.30%
2022/10/24	0.1	45.65	0	0.00	44.45	0.1	327	0.02%
2022/10/14	0	44.00	0	43.25	43.50	0	323	0.00%
2022/10/13	0	0.00	0	45.58	42.50	0	322	0.00%
2022/09/27	0	0.00	0	46.60	46.95	0	295	0.00%
2022/09/12	0	47.85	0	0.00	46.95	0	282	0.00%
2022/09/01	0	0.00	0.1	49.50	49.45	-0.1	245	-0.04%
2022/08/31	1	52.80	2	51.85	51.50	-1	239	-0.42%
2022/08/30	1	50.80	0	0.00	51.30	1	218	0.46%
2022/08/24	2	50.50	1	47.80	47.80	1	119	0.84%
2022/08/19	0	0.00	0	43.15	43.00	0	44	0.00%
2022/08/10	0	0.00	1	43.70	42.40	-1	41	-2.42%
2022/08/09	1	42.40	0	0.00	43.45	1	39	2.54%
2022/07/22	0	0.00	0	40.00	40.20	0	32	0.00%
2022/07/15	0	0.00	0	40.05	40.00	0	42	0.00%
2022/06/23	0	0.00	0	41.25	41.60	0	51	0.00%
2022/06/13	0	0.00	0	40.70	40.35	0	52	0.00%
2022/05/17	0	0.00	0	42.30	42.65	0	69	0.00%
2022/05/10	0	0.00	0	41.80	43.35	0	70	0.00%
2022/04/29	0	0.00	0	42.45	42.65	0	70	0.00%
2022/04/28	0	0.00	0	42.05	42.60	0	71	0.00%
2022/04/27	0	42.85	0	0.00	42.20	0	71	0.00%
2022/04/26	0	44.60	0	0.00	43.90	0	69	0.00%
2022/04/25	0	45.20	0	0.00	44.50	0	69	0.01%
2022/04/20	0	42.85	0	0.00	42.45	0	62	0.00%
2022/04/19	0	42.40	0	0.00	42.00	0	63	0.01%
2022/04/18	0	42.80	0	0.00	42.40	0	66	0.00%
2022/04/12	0	40.95	0	0.00	41.00	0	63	0.01%
2022/04/07	0	41.45	0	0.00	40.70	0	60	0.00%
2022/04/01	0	42.70	0	0.00	42.40	0	58	0.00%
2022/03/23	0	41.60	0	0.00	41.85	0	52	0.01%
2022/03/16	1	40.90	0	0.00	41.60	1	52	1.90%
2022/03/15	0	40.50	0	0.00	41.00	0	51	0.00%
2022/03/10	0.1	41.30	0	0.00	41.60	0.1	47	0.21%
2022/03/02	0	43.90	0	0.00	44.30	0	43	0.00%
2022/02/24	1	45.50	1	45.60	44.25	0	42	0.00%
2022/02/22	0	47.78	0	0.00	46.80	0	40	0.00%
2022/02/10	0	48.80	0	0.00	48.50	0	40	0.00%
2022/02/08	0	48.00	0	0.00	48.00	0	39	0.00%
2022/02/07	0	47.95	0	0.00	47.50	0	40	0.00%
2022/01/24	0	47.95	0	0.00	47.85	0	40	0.00%
2022/01/20	0	0.00	0	48.35	48.35	0	40	0.00%
2022/01/19	0	0.00	17	48.44	48.30	-17	40	-42.19%
2022/01/17	0	48.60	0	48.60	48.95	0	39	0.01%
2022/01/12	0	0.00	5	48.96	49.30	-5	39	-12.73%
2022/01/11	0	0.00	0.2	51.00	49.50	-0.2	38	-0.52%
2022/01/07	0	0.00	4	49.11	48.90	-4	35	-11.12%
2021/12/27	0	0.00	0	49.20	49.60	0	37	0.00%
2021/12/17	0	0.00	1	49.60	50.20	-1	41	-2.40%
2021/12/01	0	0.00	19.5	50.37	50.40	-19.5	45	-42.99%
2021/11/23	0	0.00	1	52.30	52.30	-1	44	-2.25%
2021/11/22	1	51.50	0	0.00	51.60	1	43	2.30%
2021/11/12	0	49.25	0	0.00	48.80	0	40	0.02%
2021/11/02	0	49.20	1	48.95	48.90	-1	42	-2.32%
2021/11/01	0	0.00	5	49.16	49.20	-5	43	-11.46%
2021/10/29	0.1	48.90	0	0.00	48.80	0.1	43	0.21%
2021/09/15	0	0.00	10	55.00	55.30	-10	60	-16.53%
2021/09/14	0	0.00	16	55.16	55.80	-16	60	-26.29%
2021/09/08	0	0.00	10	53.56	53.50	-10	57	-17.28%
2021/09/02	0	0.00	7	54.24	54.40	-7	58	-12.06%
2021/08/27	0	0.00	1	55.60	56.00	-1	60	-1.66%
2021/08/26	1	55.10	0	0.00	56.00	1	61	1.63%
2021/08/03	0	0.00	1	59.20	59.50	-1	82	-1.21%
2021/07/30	0	0.00	0	58.50	58.50	0	82	-0.01%
2021/07/27	0	0.00	7	57.59	57.40	-7	79	-8.76%
2021/07/20	0	0.00	0.1	55.50	55.90	-0.1	78	-0.06%
2021/07/19	0	0.00	0	53.70	56.20	0	77	0.00%
2021/07/01	0	0.00	11	54.25	53.90	-11	85	-12.87%
2021/06/29	0	0.00	0	53.80	54.10	0	89	0.00%
2021/06/11	0	0.00	0	53.50	53.80	0	101	-0.01%
2021/06/01	0	0.00	0	51.40	52.20	0	105	0.00%
2021/05/21	0	0.00	0	50.20	50.70	0	112	0.00%
2021/05/17	0	0.00	0	48.05	47.30	0	108	0.00%
2021/05/14	0	51.80	0	0.00	50.80	0	101	0.01%
2021/05/11	0.1	55.18	0	0.00	53.60	0.1	99	0.05%
2021/04/26	0	0.00	0	58.27	59.00	0	104	-0.01%
2021/04/23	0	0.00	2	58.20	58.20	-2	105	-1.90%
2021/04/22	0	0.00	0	58.10	58.50	0	105	0.00%
2021/04/20	0	59.90	0	0.00	58.90	0	104	0.00%
2021/04/19	0	59.17	0	0.00	58.90	0	107	0.00%
2021/04/14	0	59.00	0	0.00	59.10	0	108	0.00%
2021/04/13	0	61.90	0	0.00	59.60	0	110	0.00%
2021/04/12	0	61.41	0	0.00	61.50	0	108	0.01%
2021/04/09	0.1	60.98	0	0.00	60.90	0.1	108	0.07%
2021/04/08	0.7	61.15	0	0.00	61.20	0.7	108	0.62%
2021/04/01	0	0.00	0.2	61.20	61.10	-0.2	109	-0.22%
2021/03/29	0	59.20	0	0.00	59.50	0	104	0.00%
2021/03/25	0	58.00	0	0.00	57.20	0	101	0.00%
2021/03/23	0	63.30	0	0.00	57.80	0	99	0.00%
2021/03/10	0	56.10	0	0.00	56.40	0	101	0.00%
2021/03/08	0	57.00	0	0.00	56.30	0	101	0.00%
2021/03/05	0	56.90	0	0.00	57.00	0	102	0.00%
2021/03/02	0	58.00	0	0.00	54.70	0	103	0.00%
2021/02/17	0	56.82	0	0.00	54.90	0	100	0.01%
2021/02/03	0	56.10	0	0.00	56.60	0	101	0.00%
2021/01/29	0	53.00	0	53.00	53.00	0	104	-0.04%
2021/01/22	0.1	53.80	2	52.80	53.30	-1.9	107	-1.78%
2021/01/18	0	0.00	1	56.00	56.60	-1	102	-0.97%
2021/01/15	0	57.30	0	0.00	57.40	0	103	0.00%
2021/01/14	1	57.60	1	58.30	58.30	0	104	0.00%
2021/01/04	0	62.20	0	0.00	61.20	0	119	0.00%
2020/12/28	0	0.00	1	60.80	60.50	-1	130	-0.77%
2020/12/25	0	61.40	0	0.00	60.60	0	131	0.00%
2020/12/23	0	0.00	3	60.93	61.40	-3	137	-2.18%
2020/12/22	0	0.00	2	60.50	60.60	-2	147	-1.35%
2020/12/21	0.1	60.80	0	0.00	61.10	0.1	154	0.05%
2020/12/11	0	0.00	7.1	61.30	61.10	-7.1	195	-3.61%
2020/12/08	0.1	64.20	0	0.00	64.10	0.1	218	0.03%
2020/12/07	0	0.00	2	64.10	64.20	-2	227	-0.88%
2020/12/04	0	0.00	1	64.50	64.60	-1	281	-0.35%
2020/11/23	0	0.00	1	64.80	65.20	-1	330	-0.30%
2020/11/09	0	65.80	0	0.00	65.10	0	341	0.00%
2020/11/05	0	64.50	0	0.00	64.90	0	343	0.00%
2020/11/02	0	64.00	0	0.00	64.10	0	353	0.00%
2020/10/28	0	0.00	0.7	64.20	64.60	-0.7	354	-0.20%
2020/10/06	1	68.90	0	0.00	69.40	1	365	0.27%
2020/09/28	0	0.00	0	69.50	69.70	0	418	0.00%
2020/09/22	0	0.00	6	75.00	74.30	-6	415	-1.44%
2020/09/21	0	0.00	1	74.80	74.20	-1	407	-0.25%
2020/09/17	0	0.00	4	74.60	73.30	-4	393	-1.02%
2020/09/09	0	0.00	2	74.35	72.50	-2	360	-0.56%
2020/09/08	1	72.70	2	72.70	72.70	-1	309	-0.32%
2020/09/02	0	0.00	3	66.40	67.00	-3	312	-0.96%
2020/08/28	0	0.00	8	68.43	68.40	-8	350	-2.28%
2020/08/27	0	0.00	3	68.00	67.90	-3	349	-0.86%
2020/08/25	0	0.00	10	66.90	67.20	-10	343	-2.91%
2020/08/24	0	0.00	20	66.00	66.30	-20	342	-5.84%
2020/08/20	0	0.00	75	61.40	63.10	-75	340	-22.05%
2020/08/11	20	65.05	0	0.00	64.70	20	347	5.76%
2020/08/10	0	64.70	0	0.00	64.40	0	345	0.00%
2020/08/07	51	65.43	0	0.00	64.60	51	344	14.80%
2020/08/06	3	66.90	0	0.00	67.20	3	338	0.89%
2020/08/05	5	67.60	0	0.00	67.60	5	337	1.48%
2020/08/03	10	66.30	0	0.00	66.90	10	343	2.91%
2020/07/31	0	0.00	0	66.20	66.20	0	346	0.00%
2020/07/30	1	66.00	0	0.00	66.10	1	361	0.28%
2020/07/27	0	0.00	0	65.50	65.50	0	374	0.00%
2020/07/23	5	67.50	1	67.30	67.50	4	374	1.07%
2020/07/22	0	0.00	6	67.50	67.60	-6	374	-1.60%
2020/07/21	1	66.30	3	66.30	65.80	-2	371	-0.54%
2020/07/20	0	0.00	0	65.30	65.30	0	373	0.00%
2020/07/17	7	64.90	1	65.00	65.00	6	374	1.60%
2020/07/16	1	67.40	1	67.00	66.80	0	375	0.00%
2020/07/15	2	66.20	3	66.90	66.40	-1	378	-0.26%
2020/07/13	1	67.90	0	0.00	68.00	1	422	0.24%
2020/07/10	5	71.16	9	68.03	68.10	-4	422	-0.95%
2020/07/09	5	70.02	18	70.38	69.20	-13	413	-3.14%
2020/07/08	1	67.30	25	67.36	67.60	-24	391	-6.13%
2020/07/07	8	68.14	40	67.65	67.10	-32	386	-8.29%
2020/07/06	22	65.57	1	65.50	65.50	21	379	5.53%
2020/07/03	1	65.70	3	65.40	65.50	-2	377	-0.53%
2020/07/02	2	65.10	16	65.25	66.20	-14	372	-3.76%
2020/06/30	6	63.03	0	0.00	63.30	6	363	1.65%
2020/06/29	1	63.00	0	0.00	63.10	1	364	0.27%
2020/06/24	10	63.50	0	0.00	63.50	10	365	2.74%
2020/06/22	1	64.90	1	63.60	63.80	0	366	0.00%
2020/06/16	3	63.00	0	0.00	63.30	3	361	0.83%
2020/06/11	45	64.32	0	0.00	62.20	45	378	11.87%
2020/06/04	0	0.00	84	66.60	69.40	-84	383	-21.91%
2020/06/03	0	0.00	24	64.55	64.00	-24	355	-6.76%
2020/05/28	35	63.24	0	0.00	63.10	35	355	9.85%
2020/05/26	7	64.27	0	0.00	64.20	7	360	1.94%
2020/05/25	0	0.00	6	64.05	64.30	-6	358	-1.67%
2020/05/22	3	62.80	4	64.30	62.80	-1	355	-0.28%
2020/05/21	0	0.00	17	63.57	63.50	-17	353	-4.81%
2020/05/19	8	62.65	0	0.00	62.40	8	352	2.27%
2020/05/14	7	62.04	1	62.30	62.00	6	355	1.69%
2020/05/11	24	63.02	0	0.00	63.40	24	356	6.72%
2020/05/08	7	63.07	0	0.00	63.00	7	356	1.96%
2020/05/07	3	64.30	0	64.50	64.40	3	352	0.85%
2020/05/06	4	64.63	3	65.40	64.30	1	349	0.29%
2020/05/05	0	0.00	0	63.60	64.00	0	337	0.00%
2020/04/30	5	62.00	8	62.90	62.50	-3	334	-0.90%
2020/04/29	3	61.90	0	0.00	62.00	3	333	0.90%
2020/04/28	0	0.00	0	61.80	61.80	0	339	0.00%
2020/04/27	0	0.00	6	61.50	61.70	-6	352	-1.70%
2020/04/23	0	0.00	1	61.20	60.10	-1	349	-0.29%
2020/04/21	0	59.80	0	0.00	59.50	0	358	0.00%
2020/04/20	0	61.60	0	0.00	62.00	0	353	0.00%
2020/04/16	4	63.33	4.2	63.35	62.60	-0.2	344	-0.06%
2020/04/13	0	52.20	0	0.00	52.20	0	327	0.00%
2020/04/09	3	52.60	15	53.11	53.00	-12	330	-3.63%
2020/04/07	2	49.00	0	0.00	48.85	2	319	0.63%
2020/04/06	0	0.00	2	47.70	47.80	-2	319	-0.63%
2020/03/27	0	0.00	2	46.58	46.15	-2	319	-0.63%
2020/03/25	3	46.50	2	47.50	46.00	1	321	0.31%
2020/03/24	0	0.00	29	43.69	44.50	-29	320	-9.06%
2020/03/23	0	0.00	5	42.05	42.05	-5	320	-1.56%
2020/03/20	0	0.00	11	41.57	41.80	-11	323	-3.40%
2020/03/19	13	39.97	2	40.15	38.00	11	320	3.44%
2020/03/18	4	40.88	27	41.92	42.00	-23	316	-7.27%
2020/03/17	57	41.64	0	0.00	41.00	57	314	18.11%
2020/03/16	0	44.50	41	44.50	44.25	-41	311	-13.18%
2020/03/13	18	44.64	32	44.77	44.85	-14	313	-4.47%
2020/03/12	10	49.50	0	0.00	49.50	10	304	3.28%
2020/03/09	0	0.00	0.2	57.60	57.10	-0.2	289	-0.07%
2020/03/06	0.2	59.60	0	0.00	59.80	0.2	296	0.07%
2020/03/05	10	59.98	0	0.00	60.20	10	310	3.22%
2020/02/21	0	70.10	0	0.00	63.70	0	474	0.00%
2020/02/20	6	64.18	0	0.00	63.80	6	476	1.26%
2020/02/19	0	0.00	5	65.20	64.60	-5	475	-1.05%
2020/02/17	0	65.90	0	0.00	62.30	0	482	0.00%
2020/02/14	0	63.10	0	0.00	63.10	0	483	0.00%
2020/02/13	0	63.20	0	0.00	62.90	0	485	0.00%
2020/02/06	41	65.02	0	0.00	65.10	41	551	7.43%
2020/02/04	0	63.80	0	0.00	63.60	0	557	0.00%
2020/01/31	5	63.60	0	0.00	65.00	5	560	0.89%
2020/01/30	8	68.11	1	64.90	64.80	7	556	1.26%
2020/01/16	0	0.00	27	73.25	72.70	-27	556	-4.85%
2020/01/15	0	0.00	13	72.88	72.60	-13	575	-2.26%
2020/01/14	10	71.93	0	0.00	71.60	10	616	1.62%
2020/01/13	17	72.11	0	0.00	72.10	17	615	2.76%
2020/01/09	20	71.55	0	0.00	71.30	20	611	3.27%
2020/01/08	10	72.10	0	0.00	71.30	10	608	1.64%
2020/01/07	1	73.40	49	74.20	73.00	-48	605	-7.93%
2020/01/06	12	72.37	0	0.00	72.20	12	584	2.05%
2020/01/03	0	0.00	1	73.00	72.90	-1	587	-0.17%
2019/12/25	3	72.20	1	72.10	72.40	2	586	0.34%
2019/12/24	23	72.91	0	0.00	72.60	23	594	3.87%
2019/12/20	0	0.00	10	72.40	72.40	-10	605	-1.65%
2019/12/18	8	71.64	0	0.00	71.50	8	627	1.28%
2019/12/17	15	71.73	0	0.00	71.90	15	633	2.37%
2019/12/13	36	71.45	0	0.00	71.30	36	646	5.57%
2019/12/12	30	72.40	0	0.00	72.20	30	643	4.66%
2019/12/10	20	72.60	0	0.00	72.60	20	650	3.08%
2019/12/06	1	73.30	0	0.00	73.70	1	691	0.14%
2019/12/05	10	73.30	0	0.00	73.30	10	722	1.38%
2019/12/02	40	74.50	0	0.00	74.10	40	710	5.63%
2019/11/29	20	76.40	0	0.00	76.30	20	699	2.86%
2019/11/28	0	0.00	48	77.86	78.20	-48	658	-7.29%
2019/11/27	0	74.00	0	0.00	74.20	0	594	0.00%
2019/11/26	0	0.00	12	75.60	74.70	-12	600	-2.00%
2019/11/25	40	74.00	1	74.30	74.00	39	592	6.58%
2019/11/22	1	75.00	40	74.99	74.90	-39	584	-6.67%
2019/11/13	7	73.30	0	0.00	73.30	7	556	1.26%
2019/11/11	33	73.44	0	0.00	73.20	33	555	5.94%
2019/11/08	0	0.00	8	73.81	74.00	-8	553	-1.45%
2019/11/07	0	0.00	18	76.19	74.20	-18	555	-3.24%
2019/11/06	9	74.03	0	0.00	74.40	9	522	1.72%
2019/11/05	1	74.90	0	0.00	75.00	1	515	0.19%
2019/11/04	0	0.00	11	74.43	73.60	-11	507	-2.17%
2019/10/30	0	0.00	8	72.70	74.00	-8	511	-1.56%
2019/10/29	8	71.84	0	71.70	71.80	8	507	1.57%
2019/10/25	0	0.00	1	73.20	72.70	-1	531	-0.19%
2019/10/24	4	73.30	0	0.00	73.30	4	532	0.75%
2019/10/23	0	0.00	1	74.30	74.20	-1	536	-0.19%
2019/10/22	10.2	74.62	11	74.25	74.00	-0.8	522	-0.15%
2019/10/03	10	71.63	0	0.00	72.20	10	870	1.15%
2019/10/02	0	0.00	1	71.50	71.70	-1	881	-0.11%
2019/09/27	1	71.00	0	0.00	71.30	1	878	0.11%
2019/09/25	0	0.00	1	73.50	73.50	-1	882	-0.11%
2019/09/24	0	0.00	27	74.49	73.90	-27	874	-3.09%
2019/09/20	10	73.40	1	73.00	72.70	9	851	1.06%
2019/09/18	0	74.20	20	74.75	74.30	-20	838	-2.38%
2019/09/17	22	73.50	1	73.40	73.40	21	828	2.54%
2019/09/16	15	73.40	0	0.00	73.40	15	827	1.81%
2019/09/12	1	74.90	0	0.00	74.30	1	823	0.12%
2019/09/10	0	0.00	12	74.63	73.40	-12	794	-1.51%
2019/09/09	0	0.00	48	73.44	73.10	-48	762	-6.29%
2019/09/02	1	72.30	15	72.24	72.20	-14	729	-1.92%
2019/08/29	1	71.20	8	70.29	71.30	-7	718	-0.97%
2019/08/28	0	0.00	0	69.30	69.30	0	704	0.00%
2019/08/27	0	0.00	0	69.10	69.20	0	701	0.00%
2019/08/26	8	68.46	0	0.00	68.80	8	701	1.14%
2019/08/12	0	0.00	1	68.50	68.00	-1	688	-0.15%
2019/08/08	0	0.00	116	69.73	69.70	-116	685	-16.93%	大賣/鉅額交易
2019/08/05	1	69.90	0	0.00	69.60	1	688	0.15%
2019/08/02	0	0.00	54	72.38	72.60	-54	684	-7.88%
2019/08/01	28	71.15	0	0.00	71.50	28	677	4.13%
2019/07/31	1	70.60	0	0.00	71.50	1	676	0.15%
2019/07/30	84	71.08	2	71.30	70.60	82	673	12.18%
2019/07/26	1	73.80	1	74.20	74.00	0	648	0.00%
2019/07/25	3	73.67	1	73.40	73.50	2	642	0.31%
2019/07/24	10	74.20	0	0.00	73.80	10	631	1.58%
2019/07/23	20	74.50	1	74.30	74.30	19	621	3.05%
2019/07/22	32	75.88	0	0.00	75.70	32	605	5.29%
2019/07/19	39	76.41	6	76.10	76.50	33	581	5.67%
2019/07/18	35	75.95	125	77.45	76.70	-90	579	-15.52%	大賣/
2019/07/17	0	0.00	2	73.60	73.50	-2	477	-0.42%
2019/07/16	10	74.50	55	74.79	73.60	-45	465	-9.66%
2019/07/15	29	72.73	1	73.50	73.80	28	434	6.44%
2019/07/11	2	72.85	11	73.85	73.00	-9	413	-2.18%
2019/07/10	10	72.84	19	73.24	73.10	-9	396	-2.27%
2019/07/09	5	73.32	72	71.86	72.50	-67	367	-18.24%
2019/07/08	0	0.00	15	68.37	67.90	-15	288	-5.20%
2019/07/03	0	0.00	1	65.90	65.70	-1	294	-0.34%
2019/07/02	1	66.50	24	66.71	66.20	-23	296	-7.77%
2019/07/01	33	65.20	0	0.00	65.30	33	328	10.05%
2019/06/25	4	64.10	0	0.00	64.30	4	364	1.10%
2019/06/21	0	0.00	5	65.80	64.70	-5	364	-1.37%
2019/06/14	0	0.00	3	64.30	63.60	-3	398	-0.75%
2019/06/13	0	0.00	24	63.80	63.80	-24	404	-5.93%
2019/06/03	3	61.70	0	0.00	61.90	3	470	0.64%
2019/05/28	5	62.00	0	0.00	62.00	5	507	0.99%
2019/05/22	0	0.00	16	63.47	62.70	-16	577	-2.77%
2019/05/21	2	61.50	0	0.00	62.40	2	600	0.33%
2019/05/20	0	0.00	0	61.60	61.10	0	621	0.00%
2019/05/17	10	61.50	0	61.30	61.20	10	669	1.49%
2019/05/16	30	62.82	0	0.00	62.70	30	776	3.87%
2019/05/15	1	63.50	0	0.00	63.50	1	796	0.13%
2019/05/08	5	67.20	5	68.38	68.40	0	845	0.00%
2019/05/06	26	68.87	0	0.00	67.90	26	854	3.04%
2019/04/29	10	69.10	0	69.50	68.90	10	898	1.11%
2019/04/26	0	0.00	9	71.80	70.80	-9	905	-0.99%
2019/04/24	12	71.08	38	73.06	70.90	-26	913	-2.85%
2019/04/23	0	70.00	0	0.00	70.00	0	894	0.00%
2019/04/22	0	70.00	2	70.40	70.00	-2	901	-0.22%
2019/04/19	0	0.00	7	70.53	69.70	-7	908	-0.77%
2019/04/18	1	69.40	4	69.80	69.70	-3	912	-0.33%
2019/04/17	13	68.71	0	0.00	68.90	13	927	1.40%
2019/04/16	21	69.87	0	0.00	69.30	21	938	2.24%
2019/04/15	31	70.97	0	0.00	70.70	31	952	3.26%
2019/04/12	0	71.30	0	0.00	71.30	0	966	0.00%
2019/04/11	0	0.00	1	72.90	71.90	-1	994	-0.10%
2019/04/10	50	71.75	0	0.00	71.70	50	997	5.01%
2019/04/09	18	72.23	0	0.00	72.00	18	1,006	1.79%
2019/04/08	0	72.00	0	0.00	72.30	0	1,016	0.00%
2019/04/03	1	74.50	146	73.80	72.50	-145	1,019	-14.23%	大賣/鉅額交易
2019/04/02	28	71.59	6	72.50	72.20	22	979	2.25%
2019/03/29	1	71.70	1	72.00	71.70	0	981	0.00%
2019/03/28	3	72.23	59	73.12	71.70	-56	984	-5.69%
2019/03/27	0	0.00	0.4	70.70	70.60	-0.4	965	-0.04%
2019/03/22	65	71.88	1	71.70	71.40	64	980	6.53%
2019/03/21	3	72.40	56	73.02	72.20	-53	985	-5.38%
2019/03/20	0	0.00	10	71.90	71.40	-10	982	-1.02%
2019/03/18	35	70.10	0	0.00	70.40	35	1,032	3.39%
2019/03/15	26	71.42	0	0.00	71.20	26	1,063	2.44%
2019/03/14	16	71.50	0	0.00	71.40	16	1,067	1.50%
2019/03/13	32	71.71	0.1	71.70	71.60	31.9	1,082	2.94%
2019/03/12	10	71.80	0	0.00	71.80	10	1,095	0.91%
2019/03/11	62	72.26	2	72.35	71.90	60	1,100	5.45%
2019/03/08	1	73.40	40	73.63	73.90	-39	1,100	-3.54%
2019/03/07	13	72.00	13	73.10	71.60	0	1,124	0.00%
2019/03/06	4	71.90	14	73.13	72.50	-10	1,130	-0.88%
2019/03/05	10	72.00	0	72.00	71.90	10	1,130	0.88%
2019/02/27	0	72.00	21	72.33	72.00	-21	1,142	-1.84%
2019/02/26	1	72.00	44	72.59	71.70	-43	1,145	-3.75%
2019/02/25	73	71.18	0	0.00	71.30	73	1,158	6.30%
2019/02/22	35	72.54	0	0.00	72.10	35	1,184	2.95%
2019/02/21	20	75.00	1	76.40	74.40	19	1,176	1.62%
2019/02/20	36	74.60	0	0.00	75.20	36	1,156	3.11%
2019/02/19	19	74.13	0	0.00	74.30	19	1,146	1.66%
2019/02/18	3	75.10	62	75.11	74.70	-59	1,139	-5.18%
2019/02/15	61	74.83	187.1	73.38	74.30	-126.1	1,101	-11.44%	大賣/鉅額交易
2019/02/14	0	0.00	28	70.98	70.20	-28	1,003	-2.79%
2019/02/13	26	69.31	1	69.00	69.00	25	998	2.50%
2019/02/12	11	69.69	52	70.69	69.90	-41	1,054	-3.89%
2019/02/11	0	68.20	10.1	67.94	68.20	-10.1	1,036	-0.97%
2019/01/30	8	66.80	0	0.00	66.60	8	1,028	0.78%
2019/01/28	1	67.80	0	0.00	67.70	1	1,045	0.10%
2019/01/25	41	67.61	0	0.00	67.70	41	1,057	3.88%
2019/01/24	0	0.00	5	68.20	67.60	-5	1,082	-0.46%
2019/01/22	43	67.95	43	69.41	67.40	0	1,125	0.00%
2019/01/21	17	66.78	2	67.40	66.80	15	1,170	1.28%
2019/01/18	0	66.70	49	67.08	66.70	-49	1,193	-4.11%
2019/01/17	13	65.50	0	0.00	65.50	13	1,203	1.08%
2019/01/16	38	65.92	0	0.00	65.60	38	1,212	3.13%
2019/01/15	13	67.00	13	67.21	67.00	0	1,243	0.00%
2019/01/14	29	67.44	0	0.00	66.70	29	1,245	2.33%
2019/01/11	24	68.10	0	0.00	68.40	24	1,248	1.92%
2019/01/10	10	68.78	0	0.00	68.70	10	1,252	0.80%
2019/01/09	73	69.85	7	72.00	68.90	66	1,281	5.15%
2019/01/08	30	71.36	19	71.73	70.80	11	1,300	0.85%
2019/01/07	23	70.81	34	72.31	70.80	-11	1,299	-0.85%
2019/01/04	33	69.25	24	69.92	69.00	9	1,308	0.69%
2019/01/03	21	68.20	49	69.12	68.00	-28	1,324	-2.11%
2019/01/02	0	0.00	5	67.02	67.10	-5	1,336	-0.37%
2018/12/28	57	66.66	1	65.60	65.50	56	1,370	4.08%
2018/12/27	0	0.00	19	66.23	67.20	-19	1,443	-1.32%
2018/12/26	4	64.90	4	65.60	64.90	0	1,499	0.00%
2018/12/25	16	64.39	4	64.80	64.80	12	1,521	0.79%
2018/12/24	0	0.00	8	64.51	64.50	-8	1,548	-0.52%
2018/12/22	3	64.00	0	0.00	63.70	3	1,606	0.19%
2018/12/21	2	63.30	27	63.30	63.90	-25	1,679	-1.49%
2018/12/20	8	63.30	0	0.00	62.40	8	1,827	0.44%
2018/12/19	20	64.53	0	0.00	64.00	20	1,882	1.06%
2018/12/17	0	0.00	3	66.23	66.10	-3	2,021	-0.15%
2018/12/14	14	66.04	5	67.00	66.10	9	2,019	0.45%
2018/12/13	22	65.82	23	66.66	66.50	-1	2,014	-0.05%
2018/12/12	5	66.10	5	66.98	66.30	0	2,005	0.00%
2018/12/11	0	0.00	40	65.02	65.60	-40	1,983	-2.02%
2018/12/10	7	64.20	7	65.54	63.80	0	1,960	0.00%
2018/12/07	0	0.00	13	62.27	62.20	-13	1,924	-0.68%
2018/12/06	13	61.46	0	0.00	61.30	13	1,925	0.68%
2018/12/05	14	64.93	12	66.00	63.70	2	1,929	0.10%
2018/12/04	7	64.50	10	64.92	64.50	-3	1,920	-0.16%
2018/12/03	0	0.00	11	65.05	64.50	-11	1,927	-0.57%
2018/11/30	46	64.40	44	65.47	63.50	2	1,916	0.10%
2018/11/29	22	62.64	32	63.07	62.80	-10	1,876	-0.53%
2018/11/28	24	61.78	3	62.80	61.80	21	1,874	1.12%
2018/11/27	0	0.00	44	62.32	62.40	-44	1,887	-2.33%
2018/11/26	3	60.73	14	61.11	61.40	-11	1,888	-0.58%
2018/11/23	7	59.99	6	60.88	60.00	1	1,908	0.05%
2018/11/22	28	61.06	21	62.20	60.20	7	1,906	0.37%
2018/11/21	24	61.40	22	62.21	61.10	2	1,899	0.11%
2018/11/19	1	59.90	11	60.14	59.90	-10	1,885	-0.53%
2018/11/16	13	58.73	10	59.45	58.60	3	1,886	0.16%
2018/11/15	24	58.47	24	59.23	58.10	0	1,886	0.00%
2018/11/14	10	58.05	0	58.50	57.80	10	1,895	0.53%
2018/11/13	7	56.96	8	57.43	57.50	-1	1,926	-0.05%
2018/11/09	35	61.65	1	63.20	60.80	34	1,994	1.71%
2018/11/08	0	0.00	14	58.96	58.70	-14	1,956	-0.72%
2018/11/06	9	57.80	0	0.00	57.30	9	2,055	0.44%
2018/11/05	7	57.20	7	58.20	58.40	0	2,148	0.00%
2018/11/02	8	58.00	4	58.15	57.70	4	2,178	0.18%
2018/11/01	3	57.87	18	57.79	58.00	-15	2,206	-0.68%
2018/10/31	0	0.00	1	55.30	56.60	-1	2,267	-0.04%
2018/10/30	28	54.92	0	0.00	55.60	28	2,451	1.14%
2018/10/29	26	56.15	36	55.70	55.70	-10	2,527	-0.40%
2018/10/26	14	62.71	2	65.30	61.80	12	2,489	0.48%
2018/10/25	51	63.86	15	64.89	63.60	36	2,478	1.45%
2018/10/23	8	68.34	22	69.40	67.70	-14	2,456	-0.57%
2018/10/22	5	67.50	0	0.00	67.50	5	2,422	0.21%
2018/10/19	0	0.00	0	68.00	67.50	0	2,424	0.00%
2018/10/17	29	69.37	28	69.94	68.90	1	2,431	0.04%
2018/10/16	7	67.83	29	68.92	68.10	-22	2,404	-0.91%
2018/10/15	0	0.00	10	67.50	67.00	-10	2,377	-0.42%
2018/10/12	2	68.00	2	67.50	67.00	0	2,373	0.00%
2018/10/11	30	67.72	0	67.50	67.50	30	2,364	1.27%
2018/10/09	7	74.96	1	74.90	75.00	6	2,349	0.26%
2018/10/08	18	75.25	38.1	76.07	77.30	-20.1	2,371	-0.85%
2018/10/05	12	76.42	38	76.93	75.00	-26	2,358	-1.10%
2018/10/04	31	76.01	44	75.29	76.90	-13	2,296	-0.57%
2018/10/03	19	74.73	4	74.53	73.50	15	2,261	0.66%
2018/10/02	33	77.38	5	77.00	76.50	28	2,276	1.23%
2018/10/01	2	78.35	39	78.60	78.70	-37	2,269	-1.63%
2018/09/28	9	76.48	34	76.51	75.80	-25	2,219	-1.13%
2018/09/27	131	81.72	105	81.85	75.00	26	2,158	1.20%	大買/大賣/
2018/09/26	24	79.51	34	80.26	80.80	-10	2,009	-0.50%
2018/09/25	101	82.16	111	81.67	81.30	-10	1,957	-0.51%	大買/大賣/
2018/09/21	0	0.00	2	77.20	77.20	-2	1,816	-0.11%
2018/09/19	0	0.00	5	63.90	63.90	-5	1,819	-0.27%
2018/09/18	6	62.90	0	0.00	62.60	6	1,826	0.33%
2018/09/14	0	0.00	4	65.93	65.70	-4	1,861	-0.21%
2018/09/13	3	64.60	2	65.40	64.60	1	1,922	0.05%
2018/09/12	3	64.53	0	0.00	63.80	3	1,935	0.16%
2018/09/10	3	64.50	2	65.20	64.60	1	1,943	0.05%
2018/09/07	20	66.35	20	67.40	67.40	0	1,960	0.00%
2018/09/06	2	71.00	2	70.10	70.50	0	1,994	0.00%
2018/09/05	0	0.00	4	71.38	70.70	-4	2,085	-0.19%
2018/09/04	5	71.10	1	71.10	71.50	4	2,115	0.19%
2018/09/03	32	71.37	12	72.92	70.70	20	2,126	0.94%
2018/08/31	0	0.00	10	72.25	72.20	-10	2,126	-0.47%
2018/08/30	5	70.22	24	71.23	72.00	-19	2,171	-0.87%
2018/08/29	11	69.48	0	0.00	69.00	11	2,163	0.51%
2018/08/28	10	69.70	0	0.00	69.40	10	2,215	0.45%
2018/08/27	0	0.00	0	70.00	70.00	0	2,297	0.00%
2018/08/24	0	0.00	1	68.00	68.00	-1	2,451	-0.04%
2018/08/23	20	71.60	0	0.00	70.50	20	2,479	0.81%
2018/08/22	15	71.27	15	71.93	72.00	0	2,509	0.00%
2018/08/21	16	71.33	18	71.66	71.30	-2	2,510	-0.08%
2018/08/20	2	71.05	11	72.63	70.80	-9	2,504	-0.36%
2018/08/17	40	75.10	3	77.47	73.90	37	2,484	1.49%
2018/08/16	9	75.11	14	75.98	76.30	-5	2,488	-0.20%
2018/08/15	22	74.35	5	75.86	73.70	17	2,493	0.68%
2018/08/14	13	76.22	5	75.84	76.00	8	2,476	0.32%
2018/08/13	9	74.43	10	74.79	76.30	-1	2,458	-0.04%
2018/08/10	18	77.31	7	78.73	76.10	11	2,394	0.46%
2018/08/09	3	77.90	35	75.84	75.20	-32	2,305	-1.39%
2018/08/08	31	80.54	1	81.00	78.20	30	2,298	1.31%
2018/08/07	77	80.21	4	79.70	80.00	73	2,324	3.14%
2018/08/06	88	80.02	67	81.00	81.80	21	2,278	0.92%
2018/08/03	2	77.45	1	74.40	77.70	1	2,110	0.05%
2018/08/02	1	71.70	4	71.45	70.70	-3	2,075	-0.14%
2018/07/27	2	69.50	2	70.10	68.90	0	2,240	0.00%
2018/07/26	1	69.90	0	0.00	69.10	1	2,281	0.04%
2018/07/25	0	0.00	20	68.71	68.50	-20	2,293	-0.87%
2018/07/24	1	71.00	1	70.00	70.30	0	2,314	0.00%
2018/07/23	3	67.30	20	66.95	66.70	-17	2,394	-0.71%
2018/07/20	0	0.00	1	69.90	69.60	-1	2,492	-0.04%
2018/07/18	0	0.00	3	71.30	70.30	-3	2,628	-0.11%
2018/07/17	3	73.93	0	0.00	72.30	3	2,702	0.11%
2018/07/16	1	75.40	1.4	75.89	73.90	-0.4	2,828	-0.01%
2018/07/13	3	71.83	2	72.00	71.60	1	2,956	0.03%
2018/07/12	1	71.10	2	70.90	70.20	-1	2,972	-0.03%
2018/07/11	20	71.00	0	0.00	69.00	20	3,039	0.66%
2018/07/10	1	69.50	0.1	70.60	70.50	0.9	3,092	0.03%
2018/07/09	0	0.00	1	66.30	69.30	-1	3,131	-0.03%
2018/07/06	0	0.00	1	62.10	63.00	-1	3,190	-0.03%
2018/07/04	0	0.00	2	67.00	66.30	-2	3,403	-0.06%
2018/06/27	1	71.00	0	0.00	70.30	1	4,089	0.02%
2018/06/26	1	74.00	0	0.00	71.30	1	4,164	0.02%
2018/06/25	2	76.55	0	0.00	74.90	2	4,268	0.05%
2018/06/22	1	79.20	2	82.00	77.80	-1	4,320	-0.02%
2018/06/20	0	0.00	2	79.00	75.10	-2	4,528	-0.04%
2018/06/15	2	79.40	1	79.10	79.10	1	4,897	0.02%
2018/06/14	8	81.19	4	81.05	79.40	4	5,002	0.08%
2018/06/13	24	79.16	2	81.25	79.00	22	5,032	0.44%
2018/06/12	1	77.80	3	76.37	76.10	-2	5,074	-0.04%
2018/06/11	1	74.10	0	0.00	74.10	1	5,114	0.02%
2018/06/08	0	0.00	5	78.62	78.00	-5	5,245	-0.10%
2018/06/07	2	78.55	3	78.60	77.70	-1	5,264	-0.02%
2018/06/06	1	76.20	0	0.00	76.10	1	5,296	0.02%
2018/06/05	20	75.88	1	78.40	75.60	19	5,385	0.35%
2018/06/04	15	78.61	6	78.33	76.50	9	5,414	0.17%
2018/06/01	32	78.02	31	79.18	79.00	1	5,385	0.02%
2018/05/31	3	71.63	6	73.67	73.70	-3	5,273	-0.06%
2018/05/25	0	0.00	2	67.20	66.70	-2	5,145	-0.04%
2018/05/24	2	66.20	0	0.00	68.00	2	5,122	0.04%
2018/05/23	0	0.00	17	66.32	65.40	-17	5,073	-0.34%
2018/05/22	3	63.70	0	0.00	63.30	3	5,018	0.06%
2018/05/21	5	64.42	40	62.62	64.70	-35	5,005	-0.70%
2018/05/18	1	62.50	0	0.00	62.50	1	4,985	0.02%
2018/05/17	39.1	64.80	0	0.00	64.20	39.1	4,963	0.79%
2018/05/16	1	67.00	1	66.00	66.00	0	4,944	0.00%
2018/05/15	26	67.69	28	67.96	67.80	-2	4,921	-0.04%
2018/05/14	1	64.00	11	64.66	64.90	-10	4,876	-0.21%
2018/05/11	8	67.26	43	67.40	66.70	-35	4,830	-0.72%
2018/05/10	20	71.05	22	71.17	70.10	-2	4,778	-0.04%
2018/05/09	2	70.50	0	0.00	68.10	2	4,706	0.04%
2018/05/08	16	69.44	16	70.57	72.00	0	4,639	0.00%
2018/05/07	1	67.50	13	67.18	66.00	-12	4,548	-0.26%
2018/05/04	0	67.60	1	68.00	68.00	-1	4,523	-0.02%
2018/05/03	1.2	71.33	0	0.00	68.10	1.2	4,473	0.03%
2018/05/02	1	71.60	1	73.00	72.00	0	4,426	0.00%
2018/04/30	2.1	73.56	1	72.60	72.60	1.1	4,401	0.02%
2018/04/27	23	71.59	5	71.00	72.50	18	4,367	0.41%
2018/04/26	1	80.30	22	75.49	74.30	-21	4,268	-0.49%
2018/04/25	17	82.51	17	82.29	82.50	0	4,161	0.00%
2018/04/24	1.1	82.08	30	81.73	80.90	-28.9	4,084	-0.71%
2018/04/23	8	86.94	2	86.50	86.50	6	3,998	0.15%
2018/04/20	46	88.00	16	90.84	84.20	30	3,906	0.77%
2018/04/19	58	87.24	48	86.47	89.70	10	3,758	0.27%
2018/04/18	26	81.92	5	80.16	81.90	21	3,568	0.59%
2018/04/17	20	81.08	25	81.55	79.40	-5	3,523	-0.14%
2018/04/16	64	80.11	76	80.15	79.70	-12	3,437	-0.35%
2018/04/13	7	81.04	39	80.97	78.00	-32	3,372	-0.95%
2018/04/12	49	84.46	51	86.12	83.70	-2	3,298	-0.06%
2018/04/11	9	84.43	41	82.40	85.00	-32	3,215	-1.00%
2018/04/10	58	90.99	190	92.27	86.00	-132	3,081	-4.28%	大賣/鉅額交易
2018/04/09	121	97.92	46	99.23	95.50	75	2,972	2.52%	大買/
2018/04/03	188	90.31	73	89.05	93.50	115	2,696	4.26%	大買/鉅額交易
2018/04/02	20	84.85	14	86.16	85.00	6	2,503	0.24%
2018/03/31	28	85.58	10	85.09	85.40	18	2,434	0.74%
2018/03/30	3	83.23	13	83.48	81.50	-10	2,314	-0.43%
2018/03/29	24	86.93	2	87.50	85.00	22	2,243	0.98%
2018/03/28	8	86.59	23	86.83	85.60	-15	2,154	-0.70%
2018/03/27	13	86.51	14	89.00	82.50	-1	2,023	-0.05%
2018/03/26	10	86.65	8	87.73	86.10	2	1,949	0.10%
2018/03/23	43	80.46	41	80.35	83.30	2	1,813	0.11%
2018/03/22	84	80.33	61	77.58	77.50	23	1,651	1.39%
2018/03/21	21	76.95	31	80.05	81.20	-10	1,396	-0.72%
2018/03/20	7	70.07	43	69.61	73.90	-36	1,239	-2.91%
2018/03/19	35	68.07	3	67.80	67.20	32	1,104	2.90%
2018/03/16	3	69.03	17	68.64	65.80	-14	1,020	-1.37%
2018/03/15	20	65.05	1	65.40	65.20	19	882	2.15%
2018/03/14	30	65.06	40	66.08	66.60	-10	807	-1.24%
2018/03/13	3	60.93	1	60.30	60.60	2	649	0.31%
2018/03/12	7	60.21	1	59.90	60.00	6	604	0.99%
2018/03/09	5	58.10	4	57.90	59.40	1	508	0.20%
2018/03/08	44	55.69	43	56.56	54.00	1	396	0.25%
2018/03/07	6	53.80	6	53.90	53.80	0	306	0.00%
2018/03/06	1	49.90	0	0.00	49.95	1	238	0.42%
2018/03/01	0	41.70	0	0.00	41.30	0	178	0.00%
2018/02/27	0	41.80	0	0.00	41.40	0	179	0.00%
2018/02/21	0	42.35	0	0.00	41.95	0	179	0.00%
2018/01/25	0	41.35	0	0.00	41.50	0	140	0.00%
2018/01/24	0	41.00	0	0.00	41.20	0	139	0.00%
2018/01/23	0	40.90	0	0.00	41.10	0	140	0.00%
2018/01/19	0	41.30	0	0.00	41.50	0	140	0.00%
2018/01/18	0	41.10	0	0.00	41.10	0	139	0.00%
2018/01/17	0	41.50	0	0.00	41.50	0	138	0.00%
2018/01/11	0	41.10	0	0.00	41.30	0	129	0.00%
2018/01/09	0	0.00	1	42.50	42.90	-1	117	-0.85%