永冠-KY (1589)-群益金鼎券商分點個股進出

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
47.80
漲跌
▼0.40
漲幅
-0.83%
成交量
695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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/26	0	0.00	1	49.10	48.80	-1	1,454	-0.07%
2024/04/24	0	49.60	0	0.00	49.25	0	1,459	0.00%
2024/04/22	0	0.00	1	48.65	49.05	-1	1,475	-0.07%
2024/04/19	0	0.00	6	49.21	49.40	-6	1,476	-0.41%
2024/04/18	3	51.07	0	0.00	50.20	3	1,469	0.20%
2024/04/17	0	0.00	0.2	49.05	49.15	-0.2	1,455	-0.01%
2024/04/16	0.1	48.07	3.1	47.48	47.60	-3	1,457	-0.21%
2024/04/15	0	49.85	1	49.45	49.55	-1	1,444	-0.07%
2024/04/12	0	0.00	2	49.60	49.70	-2	1,436	-0.14%
2024/04/11	1.1	50.21	5	50.09	50.40	-3.9	1,421	-0.27%
2024/04/10	0	0.00	2	50.85	50.80	-2	1,410	-0.14%
2024/04/09	0	0.00	2	50.95	51.30	-2	1,410	-0.14%
2024/04/08	0	0.00	6	50.62	50.60	-6	1,421	-0.42%
2024/04/03	0	0.00	6	51.10	51.20	-6	1,425	-0.42%
2024/04/02	0	0.00	18	50.91	51.00	-18	1,432	-1.26%
2024/03/29	3	51.70	0	0.00	51.30	3	1,425	0.21%
2024/03/28	0	52.80	2	52.60	52.40	-2	1,418	-0.14%
2024/03/27	1	51.90	0	0.00	51.70	1	1,412	0.07%
2024/03/26	5	52.64	0	0.00	52.50	5	1,408	0.35%
2024/03/25	10.1	53.06	0	0.00	52.90	10.1	1,402	0.72%
2024/03/22	1	52.20	3	51.90	51.90	-2	1,377	-0.15%
2024/03/21	0	0.00	10	51.70	51.60	-10	1,370	-0.73%
2024/03/20	0	0.00	5	50.46	50.40	-5	1,374	-0.36%
2024/03/19	1	51.10	0	0.00	51.10	1	1,367	0.07%
2024/03/15	3	50.60	6	50.72	50.60	-3	1,350	-0.22%
2024/03/14	8	50.95	79	50.87	50.90	-71	1,340	-5.30%
2024/03/13	8	53.10	7	56.29	52.60	1	1,311	0.08%
2024/03/12	2	58.35	2	58.40	58.40	0	1,210	0.00%
2024/03/11	5	56.82	5	56.54	56.80	0	1,203	0.00%
2024/03/08	13	58.92	9	61.17	57.80	4	1,178	0.34%
2024/03/07	22	62.00	17	62.37	62.90	5	1,096	0.46%
2024/03/06	29.3	64.12	9	64.11	63.60	20.3	1,024	1.98%
2024/03/05	0	0.00	1	59.60	60.00	-1	899	-0.11%
2024/03/04	3	61.90	2	61.01	61.10	1	838	0.12%
2024/03/01	14	58.52	19	58.32	58.90	-5	753	-0.66%
2024/02/29	2	57.65	1	58.10	58.10	1	626	0.16%
2024/02/27	7	53.68	6	53.30	52.90	1	564	0.18%
2024/02/26	3.1	53.44	1	53.70	53.80	2.1	547	0.37%
2024/02/23	4	52.95	3	52.27	52.20	1	532	0.20%
2024/02/22	1	54.40	1	54.10	53.90	0	519	0.00%
2024/02/21	1.1	52.89	0	0.00	51.90	1.1	485	0.22%
2024/02/20	0	0.00	1	52.50	52.60	-1	481	-0.21%
2024/02/16	0	0.00	1.2	51.32	51.40	-1.2	468	-0.26%
2024/02/15	0.1	50.50	0.3	50.90	50.60	-0.3	478	-0.05%
2024/02/05	1	50.22	0	0.00	50.30	1	478	0.22%
2024/02/02	0.1	50.70	21	50.40	50.70	-20.9	477	-4.38%
2024/02/01	0	50.60	0	0.00	50.70	0	480	0.01%
2024/01/31	0	50.80	0	0.00	50.50	0	484	0.01%
2024/01/30	0	51.10	0	0.00	50.70	0	484	0.01%
2024/01/29	1.1	51.10	0	0.00	51.00	1.1	485	0.23%
2024/01/26	2	50.80	0	0.00	50.80	2	487	0.42%
2024/01/25	1	50.91	0	0.00	50.80	1	491	0.21%
2024/01/24	0	51.70	0	0.00	51.10	0	491	0.01%
2024/01/22	0	0.00	2	50.95	51.60	-2	495	-0.40%
2024/01/19	1	50.32	1	50.90	50.40	0	489	0.01%
2024/01/18	0.1	51.00	0	0.00	50.60	0.1	480	0.01%
2024/01/17	2.1	50.82	2	51.15	50.70	0.1	478	0.02%
2024/01/16	2	51.50	0	0.00	51.30	2	466	0.43%
2024/01/15	1	52.90	0	0.00	52.70	1	460	0.22%
2024/01/12	1	51.80	1	51.20	51.50	0	453	0.00%
2024/01/11	0.1	50.97	0.5	51.20	50.60	-0.4	448	-0.10%
2024/01/10	2.1	50.74	1	51.60	50.60	1.1	452	0.25%
2024/01/09	1	51.44	2	51.70	51.50	-1	452	-0.22%
2024/01/08	2	51.90	2	52.30	51.60	0	447	0.00%
2024/01/04	2	52.00	1	53.10	52.00	1	459	0.22%
2024/01/03	0	0.00	2.1	52.01	52.10	-2.1	459	-0.46%
2024/01/02	4.1	52.40	3.1	52.91	52.50	1	452	0.23%
2023/12/29	2.1	52.95	2	52.70	54.00	0.1	434	0.01%
2023/12/28	2	52.40	2	52.25	52.50	0	420	0.00%
2023/12/18	2	51.60	0	0.00	51.70	2	425	0.47%
2023/12/15	0	0.00	3	51.53	51.70	-3	435	-0.69%
2023/12/11	0	0.00	0	50.40	50.40	0	435	-0.01%
2023/12/08	0	0.00	1.2	50.62	50.50	-1.2	432	-0.28%
2023/12/07	4.2	51.06	0.2	51.10	50.70	4	431	0.94%
2023/12/06	0.2	52.41	1.1	51.84	51.60	-0.9	427	-0.21%
2023/12/05	1.1	51.20	0	0.00	51.00	1.1	410	0.27%
2023/11/28	0	0.00	0.1	50.70	50.60	-0.1	416	-0.01%
2023/11/27	0.1	51.20	0	0.00	50.80	0.1	421	0.01%
2023/11/14	9	49.18	9	49.27	49.30	0	480	0.00%
2023/11/13	0	0.00	3	52.40	51.20	-3	465	-0.65%
2023/11/10	30	52.05	0	0.00	52.00	30	464	6.45%
2023/11/09	2	51.80	0	0.00	51.80	2	463	0.43%
2023/11/08	8	52.20	0	0.00	52.00	8	470	1.70%
2023/10/30	0.1	52.30	0	0.00	52.20	0.1	498	0.01%
2023/10/17	0	0.00	2	49.30	49.10	-2	632	-0.32%
2023/10/12	0	0.00	41	50.17	50.30	-41	659	-6.22%
2023/10/11	0	0.00	4	51.28	50.90	-4	661	-0.60%
2023/09/27	0	0.00	21	51.57	51.50	-21	792	-2.65%
2023/09/21	2	53.20	0	0.00	53.00	2	1,024	0.20%
2023/09/20	2	54.30	2	54.00	53.80	0	1,028	0.00%
2023/09/18	4	56.15	0	0.00	55.90	4	1,050	0.38%
2023/08/30	10	56.70	0	0.00	56.40	10	1,327	0.75%
2023/08/23	0	0.00	45	53.43	53.60	-45	1,465	-3.07%
2023/08/11	0	0.00	1	55.50	55.40	-1	2,012	-0.05%
2023/07/27	0.1	58.00	0	0.00	57.70	0.1	2,361	0.00%
2023/07/26	20	57.62	10	58.20	57.50	10	2,413	0.41%
2023/07/24	10	58.80	10	59.20	58.50	0	2,407	0.00%
2023/07/21	10	60.00	0	0.00	59.70	10	2,412	0.41%
2023/07/20	0	0.00	229	60.46	60.40	-229	2,437	-9.40%	大賣/鉅額交易
2023/07/19	10	59.98	371	60.39	60.20	-361	2,446	-14.76%	大賣/鉅額交易
2023/07/18	20	61.09	4	60.95	61.10	16	2,473	0.65%
2023/07/13	3	62.80	3	62.90	62.60	0	2,621	0.00%
2023/07/10	1	65.80	0	0.00	65.10	1	2,917	0.03%
2023/07/07	13	65.42	10	66.10	65.60	3	2,932	0.10%
2023/07/06	0	0.00	1	66.70	66.80	-1	2,924	-0.03%
2023/07/05	10	67.46	0	0.00	67.30	10	2,927	0.34%
2023/07/04	18	67.64	0	0.00	67.90	18	2,941	0.61%
2023/07/03	14	70.06	4	70.20	69.20	10	2,904	0.34%
2023/06/30	18	71.93	210	71.76	71.80	-192	2,877	-6.67%	大賣/鉅額交易
2023/06/29	1	73.00	1	73.30	73.00	0	2,807	0.00%
2023/06/27	0	0.00	13	71.82	71.70	-13	2,816	-0.46%
2023/06/26	5	71.00	5	71.50	70.80	0	2,846	0.00%
2023/06/21	12	70.18	1	70.80	70.20	11	2,915	0.38%
2023/06/19	0	0.00	2	71.30	71.20	-2	3,094	-0.06%
2023/06/16	6	71.70	6.1	71.61	71.70	-0.1	3,352	0.00%
2023/06/15	10	69.91	12	70.60	71.60	-2	3,436	-0.06%
2023/06/14	2	70.00	0	0.00	70.70	2	3,420	0.06%
2023/06/13	0.2	70.50	0	0.00	70.60	0.2	3,412	0.01%
2023/06/12	10	70.98	125	71.48	70.90	-115	3,397	-3.38%	大賣/鉅額交易
2023/06/08	0.1	71.50	300	71.52	71.60	-299.9	3,370	-8.90%	大賣/鉅額交易
2023/06/07	0	0.00	2	71.80	72.00	-2	3,356	-0.06%
2023/06/06	15	72.39	203	71.87	71.60	-188	3,338	-5.63%	大賣/鉅額交易
2023/06/05	0	0.00	522	73.60	73.30	-522	3,311	-15.77%	大賣/鉅額交易
2023/06/02	6	73.60	1.2	73.55	73.40	4.8	3,298	0.15%
2023/06/01	0	0.00	13	73.13	72.90	-13	3,292	-0.39%
2023/05/31	10	73.80	15	74.75	73.50	-5	3,276	-0.15%
2023/05/29	10	71.80	0	0.00	71.60	10	3,221	0.31%
2023/05/26	28.1	74.23	0	0.00	71.70	28.1	3,172	0.88%
2023/05/25	7	78.73	7	78.49	78.10	0	3,065	0.00%
2023/05/24	205	84.32	19	85.67	83.60	186	2,971	6.26%	大買/鉅額交易
2023/05/23	26	85.13	1.2	85.13	85.00	24.8	2,890	0.86%
2023/05/22	1.2	81.03	3	82.73	84.40	-1.8	2,823	-0.06%
2023/05/19	0	0.00	10	79.55	78.80	-10	2,738	-0.37%
2023/05/18	0	0.00	4	77.58	77.50	-4	2,704	-0.15%
2023/05/17	0	0.00	6	77.70	77.60	-6	2,697	-0.22%
2023/05/12	15	78.92	0	0.00	76.90	15	2,674	0.56%
2023/05/11	15	78.92	0	0.00	77.20	15	2,682	0.56%
2023/05/10	5	82.26	16	82.92	81.80	-11	2,623	-0.42%
2023/05/09	201	83.85	7	83.24	83.50	194	2,579	7.52%	大買/鉅額交易
2023/05/08	6	83.17	6	82.33	83.80	0	2,552	0.00%
2023/05/05	10	83.30	6	83.00	83.00	4	2,519	0.16%
2023/05/04	250	82.39	10	82.83	83.40	240	2,527	9.50%	大買/鉅額交易
2023/05/03	5	84.10	3	82.70	82.60	2	2,522	0.08%
2023/05/02	22	83.26	1	82.90	82.90	21	2,467	0.85%
2023/04/28	200	78.81	0	0.00	78.90	200	2,393	8.35%	大買/鉅額交易
2023/04/27	274	77.63	0	0.00	77.70	274	2,378	11.52%	大買/鉅額交易
2023/04/25	0	0.00	1	76.50	75.30	-1	2,335	-0.04%
2023/04/24	0	0.00	2	79.60	78.30	-2	2,299	-0.09%
2023/04/21	14	79.81	0	0.00	79.90	14	2,292	0.61%
2023/04/19	6	81.35	2	81.75	81.20	4	2,249	0.18%
2023/04/17	9	81.76	0	83.50	80.90	9	2,111	0.43%
2023/04/14	62	83.81	86	83.72	82.40	-24	2,025	-1.18%
2023/04/13	251	83.15	18.2	82.71	82.80	232.8	1,835	12.68%	大買/鉅額交易
2023/04/12	0.2	82.25	0	0.00	81.80	0.2	1,772	0.01%
2023/04/11	1	82.50	1	81.70	81.70	0	1,745	0.00%
2023/04/06	1	79.70	1	80.10	79.90	0	1,649	0.00%
2023/03/30	1	79.30	0	0.00	79.30	1	1,598	0.06%
2023/03/29	0	79.70	16	80.77	79.60	-16	1,576	-1.01%
2023/03/28	1	80.80	1	80.10	79.50	0	1,552	0.00%
2023/03/27	0	81.60	0	0.00	81.80	0	1,507	0.00%
2023/03/24	0	0.00	30	80.22	81.40	-30	1,449	-2.07%
2023/03/23	5	78.12	28	78.28	78.00	-23	1,361	-1.69%
2023/03/22	6	79.52	31	79.10	79.30	-25	1,312	-1.90%
2023/03/21	28	79.13	34	76.76	76.80	-6	1,142	-0.53%
2023/03/20	41	72.94	49	73.28	72.90	-8	871	-0.92%
2023/03/17	53	67.78	3	68.53	67.80	50	756	6.61%
2023/03/15	1	66.70	0	0.00	66.40	1	735	0.14%
2023/03/07	0	0.00	170	66.27	67.10	-170	690	-24.62%	大賣/鉅額交易
2023/02/22	1	70.80	2	70.95	70.50	-1	614	-0.16%
2023/02/20	0	0.00	3	69.20	70.10	-3	565	-0.53%
2023/02/14	4	67.40	4	67.30	67.40	0	501	0.00%
2023/02/13	1	66.60	273	66.44	67.30	-272	497	-54.63%	大賣/鉅額交易
2023/02/09	6	65.70	6	64.60	65.60	0	475	0.00%
2023/02/08	0	0.00	154	67.18	66.60	-154	448	-34.35%	大賣/鉅額交易
2023/02/07	0	0.00	3	67.10	67.70	-3	436	-0.69%
2023/02/03	0	0.00	1	68.10	68.10	-1	414	-0.24%
2023/02/02	3	68.80	0	0.00	70.20	3	386	0.78%
2023/02/01	604	66.84	0	0.00	68.00	604	330	182.49%	大買/鉅額交易
2023/01/31	0	0.00	1	61.90	63.00	-1	291	-0.34%
2023/01/30	1	60.80	0	0.00	61.00	1	300	0.33%
2023/01/09	0	0.00	1	62.10	63.30	-1	309	-0.32%
2023/01/06	1	60.50	1	60.70	60.50	0	282	0.00%
2023/01/05	0	0.00	1	59.30	59.40	-1	284	-0.35%
2023/01/04	1	59.80	0	0.00	59.30	1	281	0.36%
2022/12/26	0	0.00	2	56.20	56.20	-2	369	-0.54%
2022/11/28	0	0.00	1	53.60	53.70	-1	570	-0.18%
2022/11/07	1	52.30	0	0.00	52.20	1	578	0.17%
2022/10/27	0	0.00	41	49.84	50.40	-41	574	-7.14%
2022/10/26	0	0.00	100	49.84	49.80	-100	571	-17.51%
2022/10/13	1	60.10	0	0.00	57.50	1	537	0.19%
2022/10/07	0	0.00	1	62.20	61.90	-1	514	-0.19%
2022/10/06	1	62.20	0	0.00	62.20	1	512	0.20%
2022/10/05	0	0.00	1	62.50	62.40	-1	503	-0.20%
2022/10/04	0	0.00	1	63.20	63.00	-1	490	-0.20%
2022/10/03	4	62.25	4	61.58	61.10	0	464	0.00%
2022/09/30	3	62.20	2	62.10	62.50	1	444	0.22%
2022/09/29	2	61.25	6	61.63	61.60	-4	396	-1.01%
2022/09/28	527	59.67	1	58.00	57.90	526	324	162.31%	大買/鉅額交易
2022/09/27	0	0.00	1	58.80	59.20	-1	288	-0.35%
2022/08/10	0	0.00	101.9	54.81	54.90	-101.9	474	-21.50%	大賣/鉅額交易
2022/08/04	1	53.80	0	0.00	54.00	1	569	0.18%
2022/07/13	0	0.00	1	57.10	56.90	-1	1,463	-0.07%
2022/06/28	15	58.97	14	59.30	58.00	1	1,563	0.06%
2022/06/16	0	0.00	3	56.87	55.20	-3	1,524	-0.20%
2022/06/08	0.1	57.60	0	0.00	57.80	0.1	1,460	0.00%
2022/06/07	0	0.00	4	56.40	56.40	-4	1,454	-0.28%
2022/06/06	0	55.30	10.7	55.76	55.80	-10.7	1,453	-0.73%
2022/06/02	3	54.80	1	54.30	54.60	2	1,451	0.14%
2022/06/01	2	54.20	0	0.00	54.30	2	1,453	0.14%
2022/05/20	1	54.00	1	52.70	52.50	0	1,470	0.00%
2022/05/13	1	54.60	1	53.20	53.10	0	1,401	0.00%
2022/05/09	0	0.00	3.3	60.07	58.00	-3.3	1,315	-0.25%
2022/05/06	0	0.00	6	63.50	63.40	-6	1,282	-0.47%
2022/05/05	1	66.90	24	66.53	66.40	-23	1,269	-1.81%
2022/05/04	2	66.50	0	0.00	66.50	2	1,245	0.16%
2022/05/03	1	69.30	1	68.70	67.00	0	1,229	0.00%
2022/04/29	7	71.59	2	70.15	70.00	5	1,179	0.42%
2022/04/28	35	70.21	35	71.35	70.40	0	1,118	0.00%
2022/04/27	101	70.69	74	70.39	72.50	27	1,015	2.66%	大買/
2022/04/26	4	68.25	30	69.32	69.40	-26	666	-3.90%
2022/04/25	0	0.00	6	63.15	63.10	-6	530	-1.13%
2022/04/19	0	0.00	1	63.60	64.10	-1	467	-0.21%
2022/04/18	0	0.00	1	63.80	63.60	-1	466	-0.21%
2022/04/15	0	0.00	5	64.18	63.90	-5	464	-1.08%
2022/04/14	1	62.60	1	62.80	62.60	0	430	0.00%
2022/04/07	14	64.26	0	0.00	63.00	14	429	3.26%
2022/04/06	12	65.66	1	65.10	65.70	11	415	2.65%
2022/03/31	0	0.00	1	64.30	63.00	-1	371	-0.27%
2022/03/28	0	0.00	0	63.02	62.60	0	357	-0.01%
2022/03/25	0	0.00	0.3	63.73	63.60	-0.3	358	-0.09%
2022/03/24	2.4	64.85	1	64.60	64.10	1.4	375	0.36%
2022/02/10	1	67.10	0	0.00	66.20	1	359	0.28%
2022/02/07	0	0.00	2	62.55	65.90	-2	350	-0.57%
2022/01/21	22	64.77	1	63.40	64.30	21	342	6.14%
2022/01/20	2	63.75	0	0.00	63.60	2	343	0.58%
2022/01/07	0.1	63.80	0	0.00	62.80	0.1	342	0.03%
2022/01/06	0.1	63.70	0	0.00	63.70	0.1	343	0.03%
2022/01/05	0	0.00	54	64.02	63.70	-54	344	-15.69%
2022/01/04	1	63.80	50	62.68	64.00	-49	343	-14.25%
2022/01/03	0	0.00	50	62.57	62.70	-50	346	-14.41%
2021/12/30	0	62.80	100	62.63	63.00	-100	360	-27.73%
2021/12/29	0	0.00	64	61.97	62.40	-64	399	-16.04%
2021/12/28	0	0.00	50	61.68	61.70	-50	402	-12.43%
2021/12/27	0	0.00	39	61.96	61.50	-39	417	-9.34%
2021/12/24	0	0.00	50	61.10	61.40	-50	482	-10.35%
2021/12/23	0	0.00	50	61.14	61.40	-50	529	-9.44%
2021/12/22	0	0.00	100	61.18	61.40	-100	544	-18.35%
2021/12/21	0	61.60	100	61.31	61.70	-100	541	-18.45%
2021/12/20	0	0.00	100	62.69	61.90	-100	538	-18.57%
2021/12/17	2	62.70	22	61.90	61.40	-20	522	-3.83%
2021/12/15	0	0.00	20	61.32	61.40	-20	506	-3.95%
2021/12/10	0	0.00	6	61.52	61.30	-6	512	-1.17%
2021/12/08	1	60.80	4	61.53	60.90	-3	512	-0.58%
2021/12/03	0	0.00	50	60.62	60.90	-50	516	-9.68%
2021/11/24	0	0.00	21	63.20	62.80	-21	512	-4.10%
2021/11/16	33	63.60	0	0.00	63.60	33	522	6.31%
2021/11/04	0	0.00	1	64.20	64.00	-1	545	-0.18%
2021/11/03	1	64.20	0	0.00	64.20	1	546	0.18%
2021/11/02	0	0.00	1	65.20	63.60	-1	546	-0.18%
2021/11/01	1	65.20	0	0.00	65.20	1	544	0.18%
2021/10/29	0	0.00	1	64.90	64.10	-1	542	-0.18%
2021/10/28	2	64.95	1	65.00	65.00	1	538	0.19%
2021/10/21	0	0.00	20	64.72	64.60	-20	537	-3.72%
2021/10/20	0	0.00	45	65.93	65.50	-45	535	-8.41%
2021/10/13	1	66.40	0	0.00	66.30	1	599	0.17%
2021/10/08	1	67.40	1	67.30	67.00	0	595	0.00%
2021/10/07	1	66.70	1	66.00	67.40	0	592	0.00%
2021/10/06	2	67.20	3	66.23	66.30	-1	585	-0.17%
2021/10/05	1	63.50	1	63.30	63.40	0	545	0.00%
2021/10/04	9	65.54	8	64.89	64.40	1	541	0.18%
2021/10/01	7	67.37	6	66.65	65.30	1	530	0.19%
2021/09/28	0	0.00	23	61.67	61.10	-23	448	-5.13%
2021/09/27	0	0.00	77	61.78	61.60	-77	456	-16.87%
2021/09/24	0	0.00	99	61.19	61.00	-99	473	-20.93%
2021/09/23	0	0.00	66	61.03	60.50	-66	479	-13.78%
2021/09/22	0	0.00	135	61.18	60.90	-135	478	-28.19%	大賣/鉅額交易
2021/08/16	0	0.00	6	67.30	67.30	-6	673	-0.89%
2021/08/13	0	0.00	4	69.80	69.00	-4	677	-0.59%
2021/08/11	0	0.00	3	70.20	70.20	-3	726	-0.41%
2021/08/10	0	0.00	1	72.00	71.00	-1	754	-0.13%
2021/08/09	1	72.90	4	72.40	72.30	-3	811	-0.37%
2021/08/03	1	71.70	0	0.00	71.60	1	1,150	0.09%
2021/07/28	0.1	71.00	4	71.18	71.10	-3.9	1,460	-0.27%
2021/07/27	0	0.00	1	72.60	72.50	-1	1,579	-0.06%
2021/07/21	1	74.20	10	72.82	72.60	-9	1,933	-0.47%
2021/07/20	0	0.00	5	74.58	74.30	-5	1,993	-0.25%
2021/07/19	3	75.93	6	75.80	75.90	-3	2,003	-0.15%
2021/07/16	0	0.00	1	72.90	72.80	-1	1,988	-0.05%
2021/07/14	0	0.00	4	72.63	72.40	-4	2,015	-0.20%
2021/07/13	0	0.00	2	73.35	72.70	-2	2,036	-0.10%
2021/07/12	0	0.00	15	73.49	73.30	-15	2,048	-0.73%
2021/07/08	1	74.20	0	0.00	73.70	1	2,108	0.05%
2021/07/07	0	0.00	1	74.30	74.20	-1	2,126	-0.05%
2021/07/05	0	0.00	2	73.25	74.40	-2	2,128	-0.09%
2021/06/30	0	0.00	1	72.90	72.70	-1	2,117	-0.05%
2021/06/29	0	0.00	1	72.60	72.70	-1	2,114	-0.05%
2021/06/22	1	74.20	2	74.20	73.10	-1	2,135	-0.05%
2021/06/21	0	0.00	4	72.15	72.10	-4	2,138	-0.19%
2021/06/17	1	74.80	1	75.00	74.30	0	2,147	0.00%
2021/06/16	3	74.67	3	74.90	74.80	0	2,164	0.00%
2021/06/15	2	73.80	2	73.40	73.50	0	2,147	0.00%
2021/06/10	0	0.00	2	72.30	72.20	-2	2,158	-0.09%
2021/06/08	0	0.00	9	71.87	71.70	-9	2,194	-0.41%
2021/06/07	10	71.11	11	71.72	71.50	-1	2,217	-0.05%
2021/06/04	0	0.00	1	74.80	73.30	-1	2,218	-0.05%
2021/06/02	13	73.43	11	73.75	73.60	2	2,212	0.09%
2021/06/01	0	0.00	1	73.90	74.10	-1	2,204	-0.05%
2021/05/31	11	73.35	0	0.00	72.80	11	2,203	0.50%
2021/05/28	0	0.00	1	73.10	72.40	-1	2,201	-0.05%
2021/05/25	0	0.00	1	72.80	72.20	-1	2,193	-0.05%
2021/05/24	5	71.00	0	0.00	71.90	5	2,190	0.23%
2021/05/20	21	71.89	0	0.00	70.80	21	2,197	0.96%
2021/05/19	0	0.00	1	73.00	74.50	-1	2,181	-0.05%
2021/05/18	1	71.40	0	0.00	71.90	1	2,166	0.05%
2021/05/17	1	68.40	44	69.32	68.40	-43	2,149	-2.00%
2021/05/14	3	76.60	22	76.87	75.90	-19	2,092	-0.91%
2021/05/13	3	76.10	8	75.31	75.20	-5	2,060	-0.24%
2021/05/12	52	80.91	19.1	80.21	78.60	32.9	2,006	1.64%
2021/05/11	15	87.03	15	87.77	83.80	0	1,876	0.00%
2021/05/10	20	87.51	46	87.76	89.30	-26	1,775	-1.46%
2021/05/07	5	85.54	33	85.33	85.00	-28	1,674	-1.67%
2021/05/06	16	84.74	7	86.31	86.30	9	1,615	0.56%
2021/05/05	2	82.60	0	0.00	81.30	2	1,514	0.13%
2021/05/04	95	88.42	127	83.19	81.90	-32	1,479	-2.16%	大賣/
2021/05/03	157	88.75	140.5	88.00	87.70	16.5	1,366	1.21%	大買/大賣/
2021/04/29	41	85.08	2	85.30	85.30	39	1,140	3.42%
2021/04/28	12	81.96	0	0.00	82.10	12	1,087	1.10%
2021/04/27	31	82.85	49.1	83.16	82.80	-18.1	1,096	-1.65%
2021/04/26	90.1	85.74	2	84.30	85.00	88.1	1,062	8.29%
2021/04/23	12	81.43	10	82.50	82.70	2	995	0.20%
2021/04/22	33	81.16	0	0.00	80.60	33	998	3.30%
2021/04/21	0	0.00	3.4	81.95	82.10	-3.4	984	-0.34%
2021/04/20	50	83.00	0	0.00	82.30	50	983	5.09%
2021/04/19	0	0.00	11	82.87	83.00	-11	987	-1.11%
2021/04/16	1	80.60	0	0.00	80.80	1	966	0.10%
2021/04/15	3	79.13	0	0.00	78.80	3	954	0.31%
2021/04/14	31.1	77.09	11	78.47	77.70	20.1	960	2.09%
2021/04/13	31	81.55	0	0.00	80.00	31	926	3.35%
2021/04/12	4	82.40	0	0.00	82.20	4	936	0.43%
2021/04/09	20	80.48	0	0.00	80.70	20	925	2.16%
2021/04/07	3	80.73	0	0.00	80.60	3	909	0.33%
2021/04/06	0.1	80.40	0	0.00	80.50	0.1	909	0.01%
2021/04/01	1	79.50	0	0.00	79.50	1	902	0.11%
2021/03/30	0	0.00	1	78.50	79.50	-1	898	-0.11%
2021/03/26	5	77.50	0	0.00	78.00	5	910	0.55%
2021/03/24	40	77.30	0	0.00	77.00	40	918	4.35%
2021/03/23	0.1	78.86	1	79.40	78.60	-0.9	911	-0.10%
2021/03/22	12.1	78.51	14	78.93	78.90	-1.9	911	-0.20%
2021/03/19	50	80.59	2	80.20	80.20	48	913	5.25%
2021/03/16	30	82.64	0	0.00	82.40	30	942	3.18%
2021/03/15	50	83.37	0	0.00	83.30	50	941	5.31%
2021/03/12	59	83.62	0	0.00	84.00	59	940	6.27%
2021/03/08	41	80.51	0	0.00	80.50	41	978	4.19%
2021/03/05	0	0.00	11	80.93	80.90	-11	1,036	-1.06%
2021/03/04	0	0.00	1	81.60	81.10	-1	1,158	-0.09%
2021/03/02	60	81.77	3	81.90	80.80	57	1,224	4.66%
2021/02/25	20	82.94	0	0.00	82.80	20	1,298	1.54%
2021/02/24	0	0.00	10	82.90	82.70	-10	1,317	-0.76%
2021/02/23	33	83.10	0.1	83.50	82.70	32.9	1,336	2.46%
2021/02/22	3.1	83.12	3	83.10	83.50	0.1	1,392	0.01%
2021/02/18	1	81.70	2	81.50	81.40	-1	1,431	-0.07%
2021/02/05	10	77.10	0	0.00	77.30	10	1,453	0.69%
2021/02/03	7	77.96	0	0.00	77.30	7	1,500	0.47%
2021/02/02	1	76.30	0	0.00	76.60	1	1,520	0.07%
2021/01/26	23	79.23	0	0.00	79.90	23	1,646	1.40%
2021/01/25	22	79.81	0	0.00	80.30	22	1,668	1.32%
2021/01/22	119	77.93	0	0.00	78.30	119	1,684	7.07%	大買/鉅額交易
2021/01/21	20	76.84	0	0.00	77.00	20	1,688	1.18%
2021/01/20	10	77.50	0	0.00	74.60	10	1,707	0.59%
2021/01/18	4	75.95	31	76.89	78.70	-27	1,718	-1.57%
2021/01/15	0	0.00	8	78.14	78.20	-8	1,751	-0.46%
2021/01/14	0	0.00	7	80.59	80.10	-7	1,769	-0.40%
2021/01/13	1	80.60	0	0.00	80.50	1	1,781	0.06%
2021/01/12	22	82.23	0	0.00	81.10	22	1,808	1.22%
2021/01/08	10	82.74	0	0.00	83.10	10	1,844	0.54%
2021/01/07	10	83.44	10	83.31	83.30	0	1,926	0.00%
2021/01/06	42	84.17	0	0.00	81.80	42	2,059	2.04%
2021/01/05	30	83.97	20	83.89	84.40	10	2,221	0.45%
2021/01/04	0	0.00	0.1	82.40	82.00	-0.1	2,300	0.00%
2020/12/31	0	0.00	9	82.34	82.40	-9	2,325	-0.39%
2020/12/30	5.1	81.91	0	0.00	82.10	5.1	2,449	0.21%
2020/12/29	30	81.92	14	82.63	81.40	16	2,544	0.63%
2020/12/28	0	0.00	6	81.15	81.30	-6	2,557	-0.23%
2020/12/25	20	81.70	0	0.00	80.80	20	2,570	0.78%
2020/12/24	20	82.20	0	0.00	82.10	20	2,582	0.77%
2020/12/23	25	79.46	4	80.80	80.80	21	2,596	0.81%
2020/12/22	32	80.03	0	0.00	79.00	32	2,710	1.18%
2020/12/18	17	81.05	0	0.00	81.10	17	2,785	0.61%
2020/12/11	16	85.26	0	0.00	83.00	16	3,045	0.53%
2020/12/10	12	87.72	10	88.10	86.60	2	3,081	0.06%
2020/12/07	20	86.19	0	0.00	85.90	20	3,343	0.60%
2020/12/04	220	87.27	0	0.00	87.30	220	3,464	6.35%	大買/鉅額交易
2020/12/03	2	86.85	36	86.78	86.40	-34	3,549	-0.96%
2020/12/02	101.1	86.30	2	87.50	86.30	99.1	3,733	2.65%	大買/
2020/12/01	9.4	87.08	2	88.00	88.40	7.4	3,803	0.19%
2020/11/30	74	90.21	14	90.07	89.30	60	3,889	1.54%
2020/11/27	3	93.43	3	93.50	93.30	0	3,861	0.00%
2020/11/26	10	96.30	12.1	96.09	93.40	-2.1	4,031	-0.05%
2020/11/25	13.2	94.81	12	94.62	94.30	1.2	4,254	0.03%
2020/11/24	2	93.20	5	93.24	93.20	-3	4,259	-0.07%
2020/11/23	2	93.00	2.6	91.90	93.00	-0.6	4,390	-0.01%
2020/11/20	2.1	91.80	2.2	93.00	91.80	-0.1	4,459	0.00%
2020/11/19	10.3	94.21	31	94.55	93.00	-20.7	4,609	-0.45%
2020/11/18	141	92.86	12	92.98	93.00	129	4,723	2.73%	大買/鉅額交易
2020/11/17	2	93.34	0	0.00	93.00	2	4,864	0.04%
2020/11/16	647	93.52	0	0.00	94.10	647	5,028	12.87%	大買/鉅額交易
2020/11/12	11.1	90.53	0	0.00	90.50	11.1	5,480	0.20%
2020/11/11	0.4	92.50	0	0.00	92.10	0.4	5,522	0.01%
2020/11/10	30	92.50	2	93.60	91.00	28	5,648	0.50%
2020/11/09	25	93.93	9	94.50	94.10	16	5,726	0.28%
2020/11/05	13	93.84	13	94.88	92.30	0	6,164	0.00%
2020/11/04	11	90.94	0	0.00	92.80	11	6,372	0.17%
2020/11/03	2	91.00	10.2	90.20	90.90	-8.2	6,480	-0.13%
2020/11/02	3	90.00	0	0.00	88.60	3	6,536	0.05%
2020/10/30	7	91.26	0	0.00	91.50	7	6,560	0.11%
2020/10/29	10	92.02	0	0.00	92.20	10	6,594	0.15%
2020/10/28	6	94.15	0	0.00	93.50	6	6,658	0.09%
2020/10/26	18	94.94	0	0.00	94.80	18	6,969	0.26%
2020/10/23	3	96.70	3	96.50	96.50	0	7,258	0.00%
2020/10/22	0	0.00	1.5	92.03	93.80	-1.5	7,314	-0.02%
2020/10/20	23	94.47	11	93.90	93.50	12	7,493	0.16%
2020/10/19	2	96.80	0	0.00	96.30	2	7,627	0.03%
2020/10/16	12	97.47	7	98.16	96.70	5	7,981	0.06%
2020/10/15	1	97.80	7	99.64	97.70	-6	8,134	-0.07%
2020/10/14	29	98.79	2	99.40	99.90	27	8,139	0.33%
2020/10/13	30	98.75	28	98.55	96.80	2	8,194	0.02%
2020/10/12	12	97.78	1	97.70	97.70	11	8,167	0.13%
2020/10/08	0	0.00	15	95.25	95.30	-15	8,311	-0.18%
2020/10/07	4	96.58	4	96.35	95.30	0	8,320	0.00%
2020/10/06	30	94.21	26	93.85	94.40	4	8,318	0.05%
2020/10/05	0	91.20	1	90.50	91.10	-1	8,335	-0.01%
2020/09/29	10	90.00	10	89.17	88.90	0	8,408	0.00%
2020/09/28	1	89.10	1	89.70	89.10	0	8,407	0.00%
2020/09/25	19	90.23	19	90.68	89.00	0	8,408	0.00%
2020/09/24	12	92.58	12	92.85	89.50	0	8,303	0.00%
2020/09/22	1	93.70	1	92.00	92.30	0	8,210	0.00%
2020/09/21	0.1	94.90	0	0.00	94.00	0.1	8,174	0.00%
2020/09/18	11	93.75	11	94.12	93.30	0	8,143	0.00%
2020/09/16	7	93.20	15	93.73	92.80	-8	8,043	-0.10%
2020/09/14	1	100.00	91	98.07	99.10	-90	7,810	-1.15%
2020/09/11	33	103.26	1	104.00	99.60	32	7,754	0.41%
2020/09/10	71	103.20	6	103.08	102.00	65	7,638	0.85%
2020/09/09	3	100.50	5	100.90	101.50	-2	7,499	-0.03%
2020/09/08	10	98.02	5	99.46	97.70	5	7,354	0.07%
2020/09/07	11	102.86	12	102.83	100.50	-1	7,244	-0.01%
2020/09/04	0	0.00	11	100.68	99.60	-11	7,030	-0.16%
2020/09/03	32	104.25	188	104.56	103.00	-156	6,922	-2.25%	大賣/鉅額交易
2020/09/02	1	104.00	27	101.09	104.50	-26	6,769	-0.38%
2020/09/01	123	105.63	97	103.81	101.50	26	6,685	0.39%	大買/
2020/08/31	83	104.31	88	105.01	104.00	-5	6,501	-0.08%
2020/08/28	7	99.34	12	99.70	98.90	-5	6,219	-0.08%
2020/08/27	21	102.09	23	101.62	99.40	-2	6,151	-0.03%
2020/08/26	130	103.05	1	101.50	102.50	129	6,003	2.15%	大買/鉅額交易
2020/08/25	9	103.50	10	103.35	101.50	-1	5,911	-0.02%
2020/08/24	9	99.61	4	98.78	100.00	5	5,731	0.09%
2020/08/21	21	98.12	18	98.14	99.00	3	5,566	0.05%
2020/08/20	45	95.56	20	99.65	94.60	25	5,408	0.46%
2020/08/19	34	104.43	40	106.18	104.00	-6	5,207	-0.12%
2020/08/18	22	103.86	63	104.22	106.50	-41	5,003	-0.82%
2020/08/17	13	98.89	13	98.90	98.40	0	4,707	0.00%
2020/08/14	14	97.76	160	97.50	97.30	-146	4,627	-3.15%	大賣/鉅額交易
2020/08/13	13	95.62	154	96.12	95.00	-141	4,488	-3.14%	大賣/鉅額交易
2020/08/12	78	97.19	108	97.38	96.20	-30	4,385	-0.68%	大賣/
2020/08/11	40	99.34	150	99.73	101.50	-110	4,175	-2.63%	大賣/鉅額交易
2020/08/10	23	96.43	118	96.65	96.10	-95	3,893	-2.44%	大賣/
2020/08/07	21	95.40	46	95.88	93.00	-25	3,656	-0.68%
2020/08/06	39	92.94	52	93.26	93.30	-13	3,516	-0.37%
2020/08/05	2	93.55	2	93.45	92.90	0	3,448	0.00%
2020/08/04	3	93.53	2	93.45	94.10	1	3,403	0.03%
2020/08/03	9	94.00	3	93.00	92.20	6	3,349	0.18%
2020/07/31	3	93.87	0	0.00	92.90	3	3,280	0.09%
2020/07/30	40	96.05	51	95.92	94.60	-11	3,238	-0.34%
2020/07/29	38	92.06	50	91.76	94.40	-12	3,020	-0.40%
2020/07/28	19	90.81	29	91.24	88.80	-10	2,709	-0.37%
2020/07/27	10	91.31	5	91.04	90.20	5	2,617	0.19%
2020/07/24	10	92.10	7	91.80	93.00	3	2,538	0.12%
2020/07/23	31	93.51	62	93.92	93.00	-31	2,386	-1.30%
2020/07/22	114	91.45	76	93.41	91.90	38	2,216	1.71%	大買/
2020/07/21	26	83.71	13	83.86	86.50	13	1,839	0.70%
2020/07/20	11.1	83.53	40	80.37	80.00	-28.9	1,649	-1.75%
2020/07/17	45	84.86	33	81.46	82.90	12	1,560	0.77%
2020/07/16	8	82.81	50	81.81	84.90	-42	1,372	-3.06%
2020/07/15	10	80.79	106	80.83	78.70	-96	1,234	-7.77%	大賣/
2020/07/14	1	76.00	10	75.74	76.30	-9	1,010	-0.89%
2020/07/13	83	77.27	27	78.01	77.70	56	978	5.72%
2020/07/10	31	72.66	7	73.51	74.40	24	859	2.79%
2020/07/09	1	70.00	100	70.91	69.30	-99	746	-13.27%
2020/07/08	80	69.14	4	68.13	70.70	76	691	11.00%
2020/07/07	100	64.86	0	0.00	64.40	100	651	15.36%
2020/07/06	21	65.51	1	66.00	66.00	20	635	3.15%
2020/07/03	18	62.71	5	63.42	64.90	13	615	2.11%
2020/07/02	30	63.03	0	0.00	62.50	30	598	5.02%
2020/07/01	30	61.89	0	0.00	62.00	30	594	5.05%
2020/06/29	2	60.65	0	0.00	60.10	2	591	0.34%
2020/06/23	14	59.99	0	0.00	60.30	14	596	2.35%
2020/06/22	1	61.00	0	0.00	60.50	1	595	0.17%
2020/06/18	12	60.00	0	0.00	60.50	12	606	1.98%
2020/06/15	1	60.10	1	60.20	59.60	0	643	0.00%
2020/06/12	1	59.80	0	0.00	60.10	1	645	0.15%
2020/06/08	3	63.77	0	0.00	63.10	3	710	0.42%
2020/06/01	8	60.73	0	0.00	60.10	8	726	1.10%
2020/05/28	20	60.00	0	0.00	60.00	20	732	2.73%
2020/05/25	2	59.70	0	0.00	60.20	2	747	0.27%
2020/05/22	0	0.00	1	59.30	59.30	-1	756	-0.13%
2020/05/20	1	60.20	0	0.00	59.70	1	763	0.13%
2020/05/19	1	61.00	0	0.00	61.00	1	772	0.13%
2020/05/18	3	59.97	0	0.00	60.40	3	776	0.39%
2020/05/15	1	60.50	1	59.30	59.30	0	779	0.00%
2020/05/12	0	0.00	1	61.00	60.80	-1	776	-0.13%
2020/05/11	3	62.53	0	0.00	62.30	3	775	0.39%
2020/05/06	3	66.03	2	66.00	63.10	1	778	0.13%
2020/05/05	4	64.10	4	64.63	65.90	0	736	0.00%
2020/05/04	4	60.60	1	61.20	60.70	3	685	0.44%
2020/04/30	50	62.63	0	0.00	61.90	50	700	7.14%
2020/04/29	24	62.00	0	0.00	62.10	24	722	3.32%
2020/04/28	1	62.70	0	0.00	62.50	1	738	0.14%
2020/04/27	3	60.50	0	0.00	61.20	3	764	0.39%
2020/04/24	23	60.00	0	0.00	60.00	23	765	3.00%
2020/04/23	0	0.00	1	60.80	60.30	-1	773	-0.13%
2020/04/21	39	61.57	0	0.00	59.00	39	794	4.91%
2020/04/17	0	0.00	4	59.45	59.90	-4	851	-0.47%
2020/04/15	0	53.80	0	0.00	53.60	0	847	0.00%
2020/04/14	3	53.40	3	53.40	53.40	0	889	0.00%
2020/04/10	2	53.10	22	53.37	53.90	-20	922	-2.17%
2020/04/09	0	0.00	15	52.24	51.80	-15	927	-1.62%
2020/04/07	10	50.84	1	51.10	51.20	9	945	0.95%
2020/04/06	1	49.80	0	0.00	49.85	1	947	0.11%
2020/03/27	0	0.00	1	51.80	51.00	-1	991	-0.10%
2020/03/24	0	0.00	2	52.10	51.10	-2	1,073	-0.19%
2020/03/19	4	50.36	4	48.31	49.00	0	1,072	0.00%
2020/03/18	1	50.40	0	0.00	50.20	1	1,056	0.09%
2020/03/13	1	49.70	0	0.00	53.00	1	1,044	0.10%
2020/03/11	2	59.95	2	60.10	58.50	0	996	0.00%
2020/03/10	0	0.00	1	56.10	57.40	-1	989	-0.10%
2020/03/09	3	57.00	0	56.80	56.70	3	983	0.30%
2020/03/06	0	0.00	3	59.33	59.10	-3	984	-0.30%
2020/03/04	0	0.00	0.1	60.00	59.80	-0.1	987	-0.01%
2020/03/02	0	0.00	1	60.00	61.00	-1	991	-0.10%
2020/02/26	3.1	62.43	2	62.60	61.50	1.1	976	0.11%
2020/02/24	3	59.70	0	0.00	59.40	3	970	0.31%
2020/02/21	1	59.60	0	0.00	59.90	1	974	0.10%
2020/02/18	1	58.50	0	0.00	58.70	1	991	0.10%
2020/02/10	0	0.00	100	55.71	56.00	-100	1,252	-7.99%
2020/02/05	0	0.00	50	57.23	57.60	-50	1,309	-3.82%
2020/02/04	0	0.00	260	57.82	57.90	-260	1,321	-19.68%	大賣/鉅額交易
2020/02/03	1	55.70	100	55.81	56.10	-99	1,352	-7.32%
2020/01/31	1	57.40	0	0.00	57.90	1	1,467	0.07%
2020/01/17	6	64.20	11	63.68	63.50	-5	1,493	-0.33%
2020/01/16	10	64.10	5	63.80	64.00	5	1,503	0.33%
2020/01/15	3	64.57	13	63.48	63.60	-10	1,528	-0.65%
2020/01/14	9	63.00	3	62.10	64.00	6	1,577	0.38%
2020/01/13	9	63.10	6	63.10	61.30	3	1,569	0.19%
2020/01/09	19	58.79	0	0.00	59.30	19	1,578	1.20%
2020/01/07	20	60.31	0	0.00	59.10	20	1,609	1.24%
2020/01/03	20	61.38	0	0.00	61.40	20	1,619	1.24%
2020/01/02	6	62.65	6	62.35	62.80	0	1,625	0.00%
2019/12/31	11	61.50	0	0.00	62.00	11	1,627	0.68%
2019/12/30	0	0.00	0.2	62.30	62.30	-0.2	1,657	-0.01%
2019/12/26	0	0.00	5	62.30	62.20	-5	1,667	-0.30%
2019/12/24	1	63.70	1	64.20	63.70	0	1,687	0.00%
2019/12/23	0.1	64.00	0	0.00	64.00	0.1	1,680	0.01%
2019/12/20	0	0.00	5	65.50	64.10	-5	1,684	-0.30%
2019/12/19	60	63.04	0	0.00	62.70	60	1,655	3.62%
2019/12/18	41	62.43	0	0.00	62.70	41	1,655	2.48%
2019/12/16	0.1	61.70	0	0.00	61.90	0.1	1,713	0.01%
2019/12/13	23	61.49	0	0.00	61.50	23	1,750	1.31%
2019/12/12	20	61.98	0	0.00	61.80	20	1,741	1.15%
2019/12/11	40	62.31	0.1	62.50	61.80	39.9	1,757	2.27%
2019/12/10	57	61.92	0	0.00	62.00	57	1,755	3.25%
2019/12/06	0.1	62.10	0	0.00	62.10	0.1	1,799	0.00%
2019/12/05	30	62.57	0	0.00	62.00	30	1,821	1.65%
2019/12/03	5	61.90	0	0.00	63.80	5	1,827	0.27%
2019/12/02	50	61.31	0	0.00	61.00	50	1,825	2.74%
2019/11/29	50	63.24	0	0.00	62.80	50	1,828	2.73%
2019/11/28	30	64.20	1.1	63.30	63.30	28.9	1,840	1.57%
2019/11/27	1.1	64.28	1	64.30	64.30	0.1	1,839	0.00%
2019/11/26	50	64.28	1	64.10	63.60	49	1,850	2.65%
2019/11/25	1	64.11	1	64.10	64.20	0	1,873	0.00%
2019/11/22	0.1	63.80	0	0.00	63.80	0.1	1,881	0.00%
2019/11/20	30	63.44	30	63.60	63.00	0	1,878	0.00%
2019/11/18	50	64.36	0	0.00	64.00	50	1,888	2.65%
2019/11/15	50	65.60	0	0.00	65.00	50	1,893	2.64%
2019/11/13	50	64.66	0	0.00	64.20	50	1,897	2.63%
2019/11/12	52	67.95	2	67.25	64.40	50	1,837	2.72%
2019/11/11	50	65.47	0	0.00	65.00	50	1,660	3.01%
2019/11/08	50	65.64	1	65.50	65.30	49	1,655	2.96%
2019/11/07	0	0.00	1	65.28	64.70	-1	1,658	-0.06%
2019/11/06	4	65.88	3	65.53	65.20	1	1,656	0.06%
2019/11/04	1	63.10	0.1	64.30	64.30	0.9	1,647	0.06%
2019/11/01	0.1	65.50	0	0.00	65.50	0.1	1,636	0.01%
2019/10/31	2	66.25	1	67.70	65.20	1	1,655	0.06%
2019/10/30	3	67.10	37	68.39	68.30	-34	1,621	-2.10%
2019/10/29	30	64.56	1	64.90	64.00	29	1,495	1.94%
2019/10/28	2	64.30	3	64.40	64.70	-1	1,488	-0.07%
2019/10/25	0	0.00	1	63.90	62.90	-1	1,457	-0.07%
2019/10/23	0	0.00	1	63.40	62.50	-1	1,461	-0.07%
2019/10/22	1	62.30	0	0.00	62.30	1	1,438	0.07%
2019/10/18	2	64.00	10	62.95	63.60	-8	1,395	-0.57%
2019/10/17	9	62.49	5	62.08	62.60	4	1,404	0.28%
2019/10/16	0	0.00	1	60.10	60.00	-1	1,414	-0.07%
2019/10/04	400	55.93	0	0.00	55.20	400	1,384	28.89%	大買/鉅額交易
2019/09/24	0	0.00	0.1	57.00	55.60	-0.1	1,365	-0.01%
2019/09/23	0	0.00	1	54.20	54.00	-1	1,343	-0.07%
2019/09/20	0.1	54.70	0	0.00	54.80	0.1	1,329	0.01%
2019/09/19	1	55.40	2	54.80	54.80	-1	1,303	-0.08%
2019/09/18	3	53.73	1	54.20	53.70	2	1,272	0.16%
2019/09/17	0	0.00	1	52.20	52.10	-1	1,275	-0.08%
2019/09/10	7	53.46	6	52.28	51.60	1	1,301	0.08%
2019/09/09	1	51.70	0	0.00	53.00	1	1,272	0.08%
2019/09/04	0	0.00	2	51.30	51.90	-2	1,294	-0.15%
2019/09/03	3	51.17	1.1	51.17	50.80	1.9	1,297	0.15%
2019/09/02	1.1	49.93	0	0.00	50.10	1.1	1,298	0.08%
2019/08/28	1	48.65	0	0.00	48.25	1	1,405	0.07%
2019/08/26	3	49.68	0	0.00	49.75	3	1,406	0.21%
2019/08/23	0	0.00	335	50.72	50.70	-335	1,416	-23.65%	大賣/鉅額交易
2019/08/22	0	0.00	2	50.40	50.40	-2	1,407	-0.14%
2019/08/14	0	0.00	1	51.30	50.50	-1	1,475	-0.07%
2019/08/08	1	50.30	0	0.00	50.50	1	1,540	0.06%
2019/08/06	1	47.85	0	0.00	49.95	1	1,653	0.06%
2019/08/05	2	49.60	340	49.55	49.25	-338	1,691	-19.98%	大賣/鉅額交易
2019/08/02	3	53.37	0.1	54.80	51.40	2.9	1,713	0.17%
2019/08/01	2	56.00	2	55.80	56.00	0	1,698	0.00%
2019/07/31	19	56.68	18	57.50	56.70	1	1,722	0.06%
2019/07/29	0	0.00	7	60.90	60.30	-7	1,730	-0.40%
2019/07/26	7	63.43	3	62.57	61.60	4	1,741	0.23%
2019/07/25	1.1	62.21	0	0.00	62.40	1.1	1,761	0.06%
2019/07/23	0	0.00	1	61.20	60.90	-1	1,778	-0.06%
2019/07/22	2	63.15	4	62.50	62.10	-2	1,776	-0.11%
2019/07/19	2	62.90	0	0.00	62.30	2	1,808	0.11%
2019/07/18	0	0.00	23	61.97	61.70	-23	1,874	-1.23%
2019/07/17	2	61.35	14	61.33	62.00	-12	1,868	-0.64%
2019/07/16	8	59.76	523	58.90	59.10	-515	1,809	-28.46%	大賣/鉅額交易
2019/07/11	11	57.50	3	57.40	57.90	8	1,775	0.45%
2019/07/09	25	57.32	5	57.38	57.30	20	1,792	1.12%
2019/07/08	2	57.20	2	57.00	57.20	0	1,823	0.00%
2019/07/04	3	56.80	213	56.64	57.20	-210	1,913	-10.98%	大賣/鉅額交易
2019/07/03	1	56.40	0	0.00	55.90	1	1,944	0.05%
2019/07/02	10	58.30	0	0.00	57.70	10	2,030	0.49%
2019/07/01	0	0.00	69	59.17	58.00	-69	2,124	-3.25%
2019/06/28	0	0.00	33	60.10	58.90	-33	2,178	-1.51%
2019/06/25	0	0.00	2	61.15	60.50	-2	2,220	-0.09%
2019/06/24	104	60.70	4	60.10	60.60	100	2,222	4.50%	大買/
2019/06/21	4	62.73	4	61.23	62.00	0	2,191	0.00%
2019/06/20	0	0.00	10	62.70	63.00	-10	2,198	-0.45%
2019/06/19	13	61.55	3	62.30	62.90	10	2,225	0.45%
2019/06/18	25	61.14	0	0.00	60.20	25	2,247	1.11%
2019/06/14	49	62.27	3	62.10	61.50	46	2,346	1.96%
2019/06/13	0	0.00	1	62.40	62.60	-1	2,345	-0.04%
2019/06/12	4	62.70	50	62.39	61.20	-46	2,363	-1.95%
2019/06/06	55	61.30	5	58.54	58.50	50	2,385	2.10%
2019/06/05	6	58.78	10	58.57	59.90	-4	2,339	-0.17%
2019/06/04	144	55.56	3	56.57	56.40	141	2,273	6.20%	大買/鉅額交易
2019/06/03	1	56.50	0	0.00	56.60	1	2,262	0.04%
2019/05/31	2	56.90	1	57.20	57.20	1	2,262	0.04%
2019/05/30	30	55.50	0	0.00	55.00	30	2,243	1.34%
2019/05/28	0	0.00	1	55.60	56.40	-1	2,265	-0.04%
2019/05/27	100	55.11	0	0.00	55.00	100	2,268	4.41%
2019/05/24	57	55.94	90	56.67	55.40	-33	2,262	-1.46%
2019/05/23	152	56.90	0	0.00	56.50	152	2,261	6.72%	大買/鉅額交易
2019/05/22	2	59.85	3	61.03	59.20	-1	2,254	-0.04%
2019/05/21	1	58.30	0	0.00	59.10	1	2,352	0.04%
2019/05/20	0	0.00	509	59.13	59.20	-509	2,364	-21.53%	大賣/鉅額交易
2019/05/16	4	60.88	4	61.70	59.00	0	2,322	0.00%
2019/05/15	2	61.10	0	0.00	59.60	2	2,313	0.09%
2019/05/14	155	56.88	4	56.90	57.80	151	2,276	6.63%	大買/鉅額交易
2019/05/13	92	60.37	1	63.30	59.80	91	2,236	4.07%
2019/05/10	115	66.80	27	68.46	64.00	88	2,203	3.99%	大買/
2019/05/09	3	70.37	169	69.48	69.00	-166	2,177	-7.62%	大賣/鉅額交易
2019/05/08	0	0.00	19	70.48	70.80	-19	2,175	-0.87%
2019/05/07	0	0.00	200	75.50	75.70	-200	2,189	-9.14%	大賣/鉅額交易
2019/05/06	90	78.26	289	76.73	74.80	-199	2,370	-8.40%	大賣/鉅額交易
2019/05/03	0	0.00	143	80.32	79.70	-143	2,410	-5.93%	大賣/鉅額交易
2019/05/02	2	84.55	287	82.08	81.00	-285	2,426	-11.75%	大賣/鉅額交易
2019/04/30	0	0.00	38	83.04	81.70	-38	2,388	-1.59%
2019/04/29	0	0.00	31	84.24	83.10	-31	2,388	-1.30%
2019/04/26	62	84.45	0	0.00	84.00	62	2,368	2.62%
2019/04/25	5	84.00	255	84.63	85.60	-250	2,355	-10.61%	大賣/鉅額交易
2019/04/24	20	84.61	3	87.27	87.80	17	2,306	0.74%
2019/04/23	150	81.68	0	0.00	80.60	150	2,187	6.86%	大買/鉅額交易
2019/04/22	1	79.90	1	78.90	79.90	0	2,134	0.00%
2019/04/18	0	0.00	6	78.50	78.80	-6	2,130	-0.28%
2019/04/17	50	80.42	4	80.65	79.60	46	2,127	2.16%
2019/04/16	3	80.20	0	0.00	80.00	3	2,114	0.14%
2019/04/12	3	80.47	2	82.55	79.90	1	2,093	0.05%
2019/04/11	12	87.59	18	86.98	85.00	-6	2,059	-0.29%
2019/04/09	8	86.13	46	87.06	84.40	-38	1,945	-1.95%
2019/04/08	1	83.60	3	83.40	85.40	-2	1,894	-0.11%
2019/04/03	113	76.75	7	78.37	77.70	106	1,826	5.80%	大買/鉅額交易
2019/04/02	6	71.70	1	74.80	74.80	5	1,728	0.29%
2019/04/01	100	68.66	0	0.00	68.00	100	1,673	5.98%
2019/03/29	4	70.75	287	69.24	68.80	-283	1,682	-16.82%	大賣/鉅額交易
2019/03/28	50	69.92	1	69.10	69.10	49	1,672	2.93%
2019/03/27	14	70.96	0	0.00	71.50	14	1,657	0.84%
2019/03/26	2	72.15	1	72.50	71.20	1	1,651	0.06%
2019/03/25	50	73.06	5	71.60	72.00	45	1,640	2.74%
2019/03/22	1	78.00	0	0.00	77.00	1	1,599	0.06%
2019/03/21	120	77.14	20	78.18	77.00	100	1,561	6.40%	大買/
2019/03/20	31	76.48	4	75.10	77.00	27	1,518	1.78%
2019/03/19	80	72.53	0	0.00	71.50	80	1,430	5.59%
2019/03/18	0	0.00	8	70.85	72.40	-8	1,417	-0.56%
2019/03/15	77	70.71	12	70.54	70.10	65	1,402	4.64%
2019/03/14	367	73.13	9	72.18	70.80	358	1,374	26.05%	大買/鉅額交易
2019/03/13	101	69.87	0	0.00	69.70	101	1,333	7.57%	大買/鉅額交易
2019/03/12	100	69.30	0	0.00	70.90	100	1,315	7.60%
2019/03/07	50	68.69	0	0.00	67.80	50	1,329	3.76%
2019/03/05	0	0.00	0	68.60	68.50	0	1,324	0.00%
2019/03/04	0	0.00	0.1	68.90	68.80	-0.1	1,318	-0.01%
2019/02/27	0.1	66.60	0	0.00	66.40	0.1	1,290	0.01%
2019/02/25	4	65.15	4	65.43	65.90	0	1,283	0.00%
2019/02/22	1	64.90	0	0.00	65.40	1	1,279	0.08%
2019/02/21	24	68.75	28	68.20	67.80	-4	1,271	-0.31%
2019/02/20	144	72.32	52	73.01	67.80	92	1,249	7.36%	大買/
2019/02/19	9	66.50	40	70.18	70.90	-31	1,092	-2.84%
2019/02/18	1	63.70	1	64.20	64.50	0	1,061	0.00%
2019/02/15	1	64.00	2	65.35	64.20	-1	1,063	-0.09%
2019/02/14	6	64.85	5	65.18	64.50	1	1,049	0.10%
2019/02/13	4	66.90	4	67.30	67.10	0	1,030	0.00%
2019/02/12	4	67.50	4	68.40	67.50	0	1,012	0.00%
2019/02/11	5	67.10	10	66.77	67.50	-5	979	-0.51%
2019/01/30	50	66.37	4	68.40	65.70	46	955	4.81%
2019/01/29	4	67.20	11	67.23	67.20	-7	928	-0.75%
2019/01/28	1	67.10	1	67.10	67.10	0	912	0.00%
2019/01/25	7	65.77	27	65.90	67.30	-20	868	-2.30%
2019/01/24	16	61.14	4	62.83	64.10	12	676	1.77%
2019/01/23	0	0.00	5	58.92	58.30	-5	602	-0.83%
2019/01/22	49	57.00	0	0.00	57.00	49	568	8.62%
2019/01/21	15	56.61	3	57.77	57.40	12	567	2.12%
2019/01/18	2	56.65	0	0.00	57.40	2	550	0.36%
2019/01/17	56	56.90	1	58.30	56.00	55	551	9.98%
2019/01/16	6	55.88	0	0.00	57.10	6	549	1.09%
2019/01/14	50	55.00	0	0.00	54.50	50	538	9.29%
2019/01/11	35	55.47	0	0.00	55.60	35	539	6.49%
2019/01/10	100	55.54	0	0.00	55.30	100	533	18.75%
2019/01/09	52	53.19	10	53.86	54.50	42	526	7.97%
2019/01/08	17	50.84	0	0.00	53.40	17	522	3.25%
2019/01/04	5	48.35	4	49.95	50.00	1	530	0.19%
2019/01/03	8	48.39	0	0.00	50.00	8	540	1.48%
2019/01/02	24	49.35	0	0.00	49.20	24	543	4.42%
2018/12/28	6	50.25	0	0.00	50.10	6	546	1.10%
2018/12/26	2	50.25	0	0.00	49.60	2	558	0.36%
2018/12/24	1	55.00	0	0.00	54.20	1	550	0.18%
2018/12/22	2	58.55	2	58.80	57.60	0	587	0.00%
2018/12/21	0	0.00	1	55.00	55.00	-1	572	-0.17%
2018/12/13	0	0.00	1	52.40	52.10	-1	673	-0.15%
2018/12/11	1	51.60	1	52.20	51.30	0	672	0.00%
2018/12/10	1	49.20	1	49.70	48.90	0	665	0.00%
2018/12/07	1	49.00	1	48.05	49.20	0	665	0.00%
2018/12/06	1	49.00	0	0.00	47.25	1	669	0.15%
2018/12/05	0	0.00	1	49.85	49.55	-1	670	-0.15%
2018/12/04	1	49.50	1	50.00	49.65	0	670	0.00%
2018/11/29	0	0.00	2	47.85	48.35	-2	632	-0.32%
2018/11/15	0	0.00	65	44.39	44.00	-65	636	-10.21%
2018/11/14	2	45.15	12	45.20	44.70	-10	639	-1.56%
2018/11/06	0	0.00	1	44.65	43.80	-1	672	-0.15%
2018/10/29	1	40.60	0	0.00	40.05	1	662	0.15%
2018/10/23	1	45.10	0	0.00	44.10	1	659	0.15%
2018/10/17	0	0.00	2	44.95	44.50	-2	671	-0.30%
2018/10/11	0	0.00	10	45.05	44.45	-10	665	-1.50%
2018/10/03	0	0.00	20	57.64	55.50	-20	633	-3.16%
2018/10/02	10	56.33	0	0.00	56.20	10	602	1.66%
2018/10/01	18	57.34	1	58.00	56.70	17	593	2.87%
2018/09/28	1	55.30	0	0.00	53.60	1	548	0.18%
2018/09/27	0	0.00	1	55.50	55.00	-1	539	-0.19%
2018/09/25	1	54.20	0	0.00	54.20	1	467	0.21%
2018/09/03	0	0.00	1	56.40	54.30	-1	774	-0.13%
2018/08/31	0	0.00	5	56.76	57.20	-5	772	-0.65%
2018/08/30	100	56.86	0	0.00	56.50	100	774	12.91%
2018/08/27	50	57.69	0	0.00	57.90	50	778	6.42%
2018/08/23	1	55.20	1	55.80	55.00	0	791	0.00%
2018/08/22	50	54.34	0	0.00	53.80	50	783	6.38%
2018/08/21	0	0.00	1	54.00	54.50	-1	793	-0.13%
2018/08/20	1	55.30	0	0.00	54.00	1	793	0.13%
2018/08/14	0	0.00	1	56.50	56.60	-1	813	-0.12%
2018/08/09	1	55.50	0	0.00	55.40	1	808	0.12%
2018/08/08	0	0.00	1	55.50	56.90	-1	810	-0.12%
2018/08/03	1	54.60	0	0.00	54.40	1	873	0.11%
2018/07/30	0	0.00	1	56.10	55.40	-1	959	-0.10%
2018/07/02	101	59.94	0	0.00	60.30	101	2,228	4.53%	大買/鉅額交易
2018/06/29	1	59.40	0	0.00	58.50	1	2,395	0.04%
2018/06/27	2	60.30	0	0.00	59.50	2	2,792	0.07%
2018/06/26	62	59.95	2	59.40	59.80	60	2,857	2.10%
2018/06/25	4	60.00	2	61.60	61.10	2	2,896	0.07%
2018/06/22	2	64.00	0	0.00	63.80	2	2,977	0.07%
2018/06/20	2	70.00	0	0.00	68.60	2	3,021	0.07%
2018/06/19	6	73.00	79	72.42	69.30	-73	3,016	-2.42%
2018/06/13	0	0.00	5	65.70	71.60	-5	2,907	-0.17%
2018/05/30	0	0.00	10	65.00	64.20	-10	2,986	-0.33%
2018/05/25	1	65.00	0	0.00	64.60	1	3,144	0.03%
2018/05/23	4	65.40	4	66.85	65.00	0	3,161	0.00%
2018/05/22	5	67.40	4	68.05	67.00	1	3,163	0.03%
2018/05/21	4	67.80	4	69.00	67.50	0	3,170	0.00%
2018/05/18	4	68.90	4	68.50	68.40	0	3,178	0.00%
2018/05/17	4	69.00	4	69.80	68.50	0	3,189	0.00%
2018/05/16	4	70.20	4	70.60	69.40	0	3,186	0.00%
2018/05/15	4	71.80	9	71.27	70.80	-5	3,202	-0.16%
2018/05/14	10	66.98	0	0.00	68.00	10	3,196	0.31%
2018/05/11	4	71.50	4	72.95	70.50	0	3,176	0.00%
2018/05/10	4	71.80	4	72.45	72.80	0	3,169	0.00%
2018/05/09	5	71.00	5	72.70	71.40	0	3,177	0.00%
2018/05/08	4	70.70	4	73.55	70.30	0	3,139	0.00%
2018/05/07	4	73.20	4	74.35	72.90	0	3,127	0.00%
2018/05/04	4	74.40	12	75.18	73.50	-8	3,128	-0.26%
2018/05/02	0	0.00	28	76.45	74.60	-28	3,120	-0.90%
2018/04/30	38	82.21	2	83.00	81.20	36	3,083	1.17%
2018/04/27	0	0.00	8	80.43	81.60	-8	3,058	-0.26%
2018/04/26	0	0.00	27	78.83	77.40	-27	3,039	-0.89%
2018/04/25	2	80.25	0	0.00	81.70	2	3,064	0.07%
2018/04/24	1	81.80	7	81.13	81.30	-6	3,050	-0.20%
2018/04/23	2	87.55	1	87.30	86.20	1	3,027	0.03%
2018/04/20	4	90.50	6	91.67	89.50	-2	3,026	-0.07%
2018/04/19	6	92.53	13	92.03	90.40	-7	2,969	-0.24%
2018/04/18	44	89.89	1	89.50	89.60	43	2,929	1.47%
2018/04/17	26	90.43	6	89.43	88.30	20	2,999	0.67%
2018/04/16	1	90.00	1.1	91.03	90.20	-0.1	2,988	0.00%
2018/04/13	0.1	90.10	0	0.00	90.00	0.1	2,944	0.00%
2018/04/12	3	92.40	5	92.78	91.80	-2	2,904	-0.07%
2018/04/11	4	91.20	6	92.62	95.70	-2	2,849	-0.07%
2018/04/10	16	89.33	21	89.54	88.60	-5	2,745	-0.18%
2018/04/09	23	98.75	20	97.83	96.20	3	2,625	0.11%
2018/04/03	27	99.03	38	99.18	95.50	-11	2,464	-0.45%
2018/04/02	31	97.78	86	97.62	94.50	-55	2,268	-2.42%
2018/03/31	15	100.33	44	101.27	102.50	-29	2,089	-1.39%
2018/03/30	2	93.00	12	93.65	94.60	-10	1,871	-0.53%
2018/03/29	2	82.25	4	83.58	86.00	-2	1,679	-0.12%
2018/03/28	2	80.30	1	78.20	78.20	1	1,596	0.06%
2018/03/27	3	80.93	1	79.70	78.70	2	1,538	0.13%
2018/03/26	1	76.90	9	74.94	77.00	-8	1,435	-0.56%
2018/03/22	1	73.00	1	73.90	73.30	0	1,360	0.00%
2018/03/19	0	0.00	2.4	76.20	75.10	-2.4	1,328	-0.18%
2018/03/12	20	74.75	0	0.00	73.30	20	1,268	1.58%
2018/03/09	1	76.20	1	75.50	75.20	0	1,253	0.00%
2018/03/08	1	80.50	2.1	80.15	79.90	-1.1	1,222	-0.09%
2018/03/07	0.1	80.40	10	80.76	80.40	-9.9	1,221	-0.81%
2018/03/06	7	81.36	12	80.90	82.60	-5	1,223	-0.41%
2018/03/05	23	82.58	10	82.00	81.40	13	1,235	1.05%
2018/03/02	4	83.13	0	0.00	83.60	4	1,239	0.32%
2018/03/01	10	82.70	11	82.26	84.30	-1	1,226	-0.08%
2018/02/27	32	79.24	1	80.00	78.00	31	1,153	2.69%
2018/02/26	15	75.77	0	0.00	77.10	15	1,104	1.36%
2018/02/23	11	76.17	0	0.00	76.00	11	1,102	1.00%
2018/02/07	0	0.00	1	72.20	74.30	-1	1,088	-0.09%
2018/02/01	0	0.00	1	74.50	76.00	-1	1,093	-0.09%
2018/01/31	0	0.00	1	73.70	74.00	-1	1,090	-0.09%
2018/01/29	1	72.90	0	0.00	73.30	1	1,073	0.09%
2018/01/25	1	75.40	1	74.90	74.50	0	1,057	0.00%
2018/01/24	1	75.80	0	0.00	75.80	1	1,047	0.10%
2018/01/22	2	76.85	1	78.30	77.50	1	1,026	0.10%
2018/01/19	5	78.10	5	77.50	78.00	0	1,007	0.00%
2018/01/17	2	74.95	2	75.35	75.80	0	900	0.00%
2018/01/16	1	75.60	0	0.00	74.10	1	873	0.11%
2018/01/15	0	0.00	19	73.64	75.40	-19	840	-2.26%
2018/01/12	1	74.20	1	73.80	74.80	0	823	0.00%
2018/01/11	12	74.96	2	75.00	76.60	10	789	1.27%
2018/01/10	1	68.30	0	0.00	71.50	1	690	0.14%
2018/01/05	0	0.00	2	67.35	67.00	-2	637	-0.31%