科妍 (1786)-元大-東泰券商分點個股進出

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
107.0
漲跌
▲1.0
漲幅
+0.94%
成交量
664張
產業
上市生技醫療類股
129人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

科妍 (1786)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	104.00	0	0.00	107.00	1	972	0.10%
2024/04/29	1	106.00	3	106.50	105.50	-2	956	-0.21%
2024/04/26	1	108.50	0	0.00	108.00	1	945	0.11%
2024/04/25	0	0.00	2	111.00	109.50	-2	941	-0.21%
2024/04/24	0	0.00	0	109.50	108.00	0	931	-0.01%
2024/04/23	2	107.00	0	110.00	107.00	2	927	0.21%
2024/04/22	2	103.25	0.1	106.00	103.00	1.9	915	0.21%
2024/04/19	3	104.00	1	103.00	104.00	2	910	0.22%
2024/04/15	0	0.00	1	109.54	109.50	-1	848	-0.12%
2024/04/12	1	108.50	2	109.00	108.50	-1	831	-0.12%
2024/04/11	0.1	107.00	2.1	105.60	109.00	-2	812	-0.25%
2024/04/10	2	110.75	3	119.00	105.00	-1	768	-0.13%
2024/04/09	3.2	115.29	1	108.50	108.50	2.2	610	0.35%
2024/04/08	0.4	113.29	0.1	113.50	116.00	0.3	577	0.05%
2024/04/03	3.2	112.64	3	114.17	114.50	0.2	542	0.03%
2024/04/02	2.1	112.24	8	110.25	112.50	-5.9	513	-1.15%
2024/04/01	2	105.75	111.3	105.13	107.00	-109.3	443	-24.64%	大賣/鉅額交易
2024/03/28	0	0.00	0.1	97.00	95.20	-0.1	371	-0.03%
2024/03/27	0	0.00	0.2	95.10	95.00	-0.2	354	-0.06%
2024/03/26	0.6	93.36	0	0.00	93.30	0.6	336	0.16%
2024/03/25	6.1	93.76	55	93.33	93.60	-49	328	-14.90%
2024/03/20	0	0.00	5	90.44	90.30	-5	301	-1.66%
2024/03/19	2	90.40	0	0.00	90.40	2	299	0.67%
2024/03/15	2	88.15	2	88.60	88.10	0	293	0.00%
2024/03/13	3	88.50	0	0.00	88.70	3	286	1.05%
2024/03/12	0	0.00	2	88.90	89.50	-2	285	-0.70%
2024/03/08	1	88.40	1	88.00	89.90	0	270	0.00%
2024/03/07	1	88.90	0	0.00	89.40	1	256	0.39%
2024/03/06	2	89.50	2	90.05	90.20	0	248	0.00%
2024/03/04	5	88.56	0	0.00	88.50	5	231	2.16%
2024/03/01	0	0.00	1	88.90	89.40	-1	223	-0.45%
2024/02/29	1	88.00	0	0.00	89.10	1	219	0.46%
2024/02/27	0	0.00	1	87.40	87.60	-1	213	-0.47%
2024/02/23	1	86.60	2	85.35	85.90	-1	201	-0.50%
2024/02/22	0	0.00	6	84.55	84.60	-6	193	-3.10%
2024/02/21	0	0.00	1	83.70	83.30	-1	189	-0.53%
2024/02/20	1	82.30	0	0.00	82.60	1	185	0.54%
2024/02/19	1	80.90	1	84.30	83.70	0	179	0.00%
2024/02/16	1	78.60	0	0.00	79.00	1	155	0.64%
2024/01/26	1	74.90	0	0.00	75.10	1	147	0.68%
2024/01/11	0	0.00	2	77.00	76.80	-2	149	-1.33%
2024/01/05	0	75.80	0	0.00	76.10	0	147	0.02%
2024/01/03	0.1	76.85	0	0.00	76.60	0.1	184	0.03%
2023/12/29	0	77.10	0	0.00	77.60	0	194	0.01%
2023/12/15	0	0.00	1	77.80	77.60	-1	222	-0.45%
2023/12/06	1	77.90	2	78.60	78.50	-1	254	-0.39%
2023/11/10	0	0.00	1	78.00	76.00	-1	472	-0.21%
2023/11/08	1	76.80	0	0.00	77.10	1	478	0.21%
2023/11/02	0	0.00	0.1	76.20	76.00	-0.1	498	-0.02%
2023/10/31	0	0.00	0.1	76.00	73.30	-0.1	505	-0.02%
2023/10/27	0	0.00	0.2	76.48	76.70	-0.2	524	-0.04%
2023/10/26	0	0.00	2	75.70	74.00	-2	533	-0.37%
2023/10/25	0	0.00	1	76.30	75.60	-1	549	-0.18%
2023/10/24	0	0.00	7	75.46	75.10	-7	565	-1.24%
2023/10/18	0.1	73.00	0	0.00	72.30	0.1	681	0.01%
2023/10/17	0	0.00	1	74.60	74.60	-1	774	-0.13%
2023/10/12	41.4	76.04	15	75.21	75.40	26.4	863	3.06%
2023/10/11	1.1	79.75	14	78.81	78.80	-12.9	855	-1.51%
2023/10/06	0	0.00	10	87.49	87.50	-10	846	-1.18%
2023/10/02	3	84.57	0.8	84.40	84.60	2.2	910	0.24%
2023/09/27	1	83.40	0	0.00	83.10	1	924	0.11%
2023/09/15	0	0.00	1	87.00	87.80	-1	1,113	-0.09%
2023/09/14	1	85.30	0	0.00	85.30	1	1,119	0.09%
2023/09/08	1	87.40	1	86.10	86.00	0	1,126	0.00%
2023/09/07	7	91.49	6	89.77	87.40	1	1,120	0.09%
2023/09/06	1	88.90	1	87.10	89.50	0	1,054	0.00%
2023/09/05	4	84.70	0	0.00	84.70	4	1,075	0.37%
2023/09/04	0	0.00	2	87.25	85.30	-2	1,085	-0.18%
2023/08/31	1	88.00	2	88.80	87.30	-1	1,074	-0.09%
2023/08/30	0	0.00	1	87.20	87.70	-1	1,054	-0.09%
2023/08/29	9	87.34	33	87.51	87.10	-24	1,041	-2.30%
2023/08/28	0	0.00	1.1	84.22	84.30	-1.1	1,002	-0.11%
2023/08/23	0	0.00	1	79.90	80.10	-1	994	-0.10%
2023/08/21	1	81.00	0	0.00	80.00	1	999	0.10%
2023/08/15	0	79.40	0	0.00	79.80	0	1,006	0.00%
2023/08/14	3	78.17	0	0.00	78.70	3	1,007	0.30%
2023/08/11	0.1	80.20	0	0.00	80.20	0.1	1,004	0.01%
2023/08/10	1	84.20	0	0.00	81.80	1	1,004	0.10%
2023/08/08	1	85.00	0	0.00	84.20	1	1,004	0.10%
2023/08/07	0.1	83.10	0	0.00	83.60	0.1	1,021	0.01%
2023/08/02	0	0.00	3	83.60	81.00	-3	1,056	-0.28%
2023/08/01	2	84.80	0	0.00	85.20	2	1,047	0.19%
2023/07/28	2	87.15	1	86.50	86.50	1	1,081	0.09%
2023/07/27	2	89.95	0	0.00	88.50	2	1,067	0.19%
2023/07/26	15	89.10	36	89.57	88.80	-21	1,055	-1.99%
2023/07/25	1	94.80	54	93.21	95.30	-53	1,023	-5.18%
2023/07/24	1	87.70	7	88.97	88.70	-6	974	-0.62%
2023/07/21	0	0.00	20	88.35	87.70	-20	966	-2.07%
2023/07/20	3	93.50	0	0.00	88.00	3	964	0.31%
2023/07/19	1	94.40	17	93.36	93.90	-16	879	-1.82%
2023/07/17	2	85.90	1	87.80	89.30	1	911	0.11%
2023/07/14	4	86.45	4	86.55	85.00	0	909	0.00%
2023/07/12	0	0.00	1.1	86.68	86.10	-1.1	901	-0.12%
2023/07/11	1	89.50	0	0.00	87.60	1	898	0.11%
2023/07/10	3	89.40	18	89.42	89.40	-15	891	-1.68%
2023/07/07	3.1	89.37	1	88.40	86.90	2.1	885	0.23%
2023/07/05	1	86.50	0	0.00	87.30	1	834	0.12%
2023/07/04	2	90.50	1	91.00	89.20	1	826	0.12%
2023/07/03	3	90.10	20	91.32	91.30	-17	813	-2.09%
2023/06/30	1	88.20	6	87.57	90.50	-5	772	-0.65%
2023/06/29	4	86.25	17.4	85.61	86.10	-13.4	734	-1.83%
2023/06/27	3	82.00	4	80.70	80.10	-1	678	-0.15%
2023/06/21	0	0.00	18	78.70	79.40	-18	644	-2.79%
2023/06/20	0	0.00	11	78.92	78.60	-11	644	-1.71%
2023/06/12	1	75.20	0	0.00	74.00	1	636	0.16%
2023/06/09	0	0.00	3	73.90	76.00	-3	620	-0.48%
2023/06/08	1	71.70	1	72.30	72.10	0	586	0.00%
2023/06/07	3	69.93	0	0.00	69.50	3	583	0.51%
2023/06/02	0	0.00	2	69.90	69.50	-2	643	-0.31%
2023/05/26	1	67.70	0	0.00	67.40	1	739	0.14%
2023/05/25	1	69.40	0	0.00	68.50	1	752	0.13%
2023/05/19	2	69.60	0	0.00	69.10	2	789	0.25%
2023/05/12	3	70.30	1	69.10	71.80	2	791	0.25%
2023/05/11	3	70.30	1	69.10	70.30	2	794	0.25%
2023/05/09	0	0.00	1	74.60	71.30	-1	757	-0.13%
2023/05/05	6	76.08	5	73.88	73.90	1	757	0.13%
2023/05/04	1	71.60	0	0.00	77.90	1	748	0.13%
2023/05/03	2	72.35	4	72.30	71.90	-2	724	-0.28%
2023/04/28	4	72.90	0	0.00	72.50	4	725	0.55%
2023/04/25	2	72.20	0	0.00	72.30	2	722	0.28%
2023/04/24	0	0.00	0.1	72.88	76.00	-0.1	708	-0.01%
2023/04/21	3	72.80	0	0.00	72.00	3	698	0.43%
2023/04/20	0	0.00	4.3	78.49	75.50	-4.3	657	-0.65%
2023/04/19	4	73.55	0	0.00	73.40	4	592	0.68%
2023/04/18	0	0.00	2.2	71.64	71.50	-2.2	584	-0.38%
2023/04/14	0.1	69.50	0	0.00	69.70	0.1	604	0.02%
2023/04/11	0	68.20	0	0.00	68.40	0	672	0.00%
2023/04/10	0	0.00	1.1	68.09	68.40	-1.1	856	-0.12%
2023/03/22	1	66.80	0	0.00	65.90	1	904	0.11%
2023/03/14	0	0.00	1	69.00	68.00	-1	927	-0.11%
2023/03/09	0	0.00	2	68.70	69.30	-2	903	-0.22%
2023/03/07	0	0.00	1	73.00	72.10	-1	864	-0.12%
2023/03/03	0	0.00	2	67.75	70.30	-2	816	-0.25%
2023/03/02	0	0.00	5	66.50	66.40	-5	780	-0.64%
2023/03/01	0	0.00	2.3	66.05	65.60	-2.3	768	-0.30%
2023/02/24	0	0.00	10	64.97	65.20	-10	756	-1.32%
2023/02/23	0	0.00	2	64.25	64.50	-2	740	-0.27%
2023/02/20	0	0.00	3	62.17	62.20	-3	695	-0.43%
2023/02/17	0	0.00	1	60.70	60.60	-1	682	-0.15%
2023/02/16	1	58.10	0	0.00	58.60	1	675	0.15%
2023/02/15	1	58.40	0	0.00	58.60	1	669	0.15%
2023/02/13	0	0.00	1.1	61.45	60.80	-1.1	661	-0.17%
2023/02/10	0	0.00	1.2	60.58	60.10	-1.2	655	-0.19%
2023/02/09	0	0.00	2.1	61.18	60.10	-2.1	649	-0.32%
2023/02/08	2	58.60	1	58.60	58.50	1	640	0.16%
2023/02/06	1	59.00	2	59.80	58.50	-1	622	-0.16%
2023/02/02	2	58.40	1	58.60	59.50	1	602	0.17%
2023/02/01	0	0.00	1	55.70	55.70	-1	589	-0.17%
2023/01/12	2	50.80	0	0.00	51.10	2	569	0.35%
2023/01/09	2	53.55	0	0.00	53.70	2	557	0.36%
2023/01/04	1	53.60	1	54.20	54.20	0	542	0.00%
2023/01/03	1	53.00	6	53.20	53.60	-5	531	-0.94%
2022/12/29	5.1	56.38	0	0.00	56.40	5.1	504	1.01%
2022/12/28	5	62.14	17.1	62.95	56.10	-12.1	442	-2.74%
2022/12/27	0	0.00	3.6	58.58	58.90	-3.6	254	-1.40%
2022/12/26	1	54.40	0	0.00	54.10	1	228	0.44%
2022/12/22	1	53.90	1	55.40	55.70	0	223	0.00%
2022/12/20	0.1	52.40	5	56.30	52.50	-4.9	214	-2.28%
2022/12/19	1	55.00	2.1	55.07	55.70	-1.1	206	-0.53%
2022/12/15	2	54.20	0	0.00	53.60	2	194	1.03%
2022/12/14	0	0.00	1	54.20	54.80	-1	187	-0.53%
2022/12/13	0	0.00	1	54.00	53.90	-1	177	-0.56%
2022/12/12	1	50.70	2	51.15	51.00	-1	170	-0.59%
2022/12/09	2	55.10	3	55.77	54.70	-1	159	-0.63%
2022/12/08	11.2	56.15	12.1	55.49	55.40	-0.9	152	-0.59%
2022/12/07	3	52.33	2	53.20	52.20	1	126	0.79%
2022/12/06	2	49.18	3	50.47	49.70	-1	115	-0.84%
2022/12/05	2	49.68	0	0.00	49.80	2	116	1.75%
2022/12/02	1	50.70	1	50.90	50.50	0	119	0.00%
2022/12/01	0	51.00	1	51.20	50.60	-1	121	-0.80%
2022/11/30	1	50.20	0	50.70	51.10	1	127	0.76%
2022/11/25	0	0.00	1	49.15	48.80	-1	153	-0.65%
2022/11/24	0	0.00	1	49.50	49.40	-1	174	-0.57%
2022/11/23	0	0.00	0.1	49.42	49.35	-0.1	193	-0.03%
2022/11/22	0	0.00	0.2	48.50	49.00	-0.2	260	-0.08%
2022/11/17	1	48.15	0.2	48.50	48.05	0.8	312	0.27%
2022/11/16	1	48.05	0	48.40	47.50	1	335	0.29%
2022/11/11	0	0.00	0.1	48.05	47.40	-0.1	338	-0.03%
2022/11/10	0	0.00	2	47.55	47.75	-2	338	-0.59%
2022/10/28	0	0.00	1	47.00	47.10	-1	336	-0.30%
2022/10/27	0	0.00	1.1	47.72	47.30	-1.1	334	-0.31%
2022/10/17	2	42.25	0	0.00	43.65	2	324	0.62%
2022/10/13	10.1	43.54	0	0.00	42.50	10.1	322	3.14%
2022/10/12	1.1	45.77	0	0.00	45.55	1.1	317	0.35%
2022/10/11	0	0.00	1.1	47.09	47.35	-1.1	312	-0.35%
2022/10/07	0	0.00	0	47.10	45.80	0	303	0.00%
2022/10/05	3	45.85	0	0.00	45.35	3	301	0.99%
2022/09/28	3.1	44.02	0	0.00	44.00	3.1	296	1.04%
2022/09/26	1	45.00	0	0.00	44.65	1	294	0.34%
2022/09/20	0	0.00	5	46.23	45.85	-5	289	-1.73%
2022/09/19	0.1	46.50	5	47.00	46.20	-4.9	289	-1.69%
2022/09/14	0.1	47.65	0	0.00	47.45	0.1	285	0.03%
2022/09/08	0	46.20	0	0.00	46.80	0	281	0.00%
2022/09/07	1	47.50	0	0.00	47.20	1	278	0.36%
2022/09/06	2.2	46.92	0	0.00	47.10	2.2	275	0.80%
2022/09/05	0.1	50.20	0	0.00	50.20	0.1	268	0.04%
2022/09/01	8.1	50.36	0	0.00	49.45	8.1	245	3.29%
2022/08/31	10	52.45	0	0.00	51.50	10	239	4.17%
2022/08/30	1	50.90	1	51.50	51.30	0	218	0.00%
2022/08/29	2	51.85	14	49.06	52.30	-12	197	-6.06%
2022/08/26	6	50.47	1	48.70	48.70	5	130	3.84%
2022/08/25	0	0.00	2.1	47.56	48.30	-2.1	124	-1.65%
2022/08/24	7	49.47	0	0.00	47.80	7	119	5.86%
2022/08/23	0	0.00	0.3	49.25	49.25	-0.3	76	-0.45%
2022/08/22	0	0.00	1	44.90	44.80	-1	51	-1.94%
2022/08/19	0	0.00	1	43.00	43.00	-1	44	-2.25%
2022/08/17	0	0.00	1	43.00	42.95	-1	44	-2.26%
2022/08/12	3	41.87	0	0.00	41.80	3	42	7.10%
2022/08/10	1	43.80	0	0.00	42.40	1	41	2.42%
2022/08/09	1	40.90	1	43.25	43.45	0	39	0.00%
2022/08/03	1	39.80	0	0.00	40.00	1	32	3.12%
2022/08/02	1	40.00	0	0.00	40.25	1	32	3.10%
2022/07/28	2	40.40	0	0.00	40.55	2	32	6.07%
2022/07/26	1	40.10	0	0.00	40.75	1	33	2.99%
2022/07/21	1	39.70	0	0.00	39.95	1	33	2.95%
2022/07/19	1	39.50	0	0.00	39.90	1	35	2.81%
2022/07/12	1	39.55	0	0.00	39.40	1	42	2.36%
2022/07/11	1	39.95	0	0.00	40.30	1	41	2.39%
2022/07/07	1	39.90	0	0.00	39.90	1	43	2.29%
2022/07/06	3	40.06	0	0.00	39.85	3	45	6.76%
2022/07/05	3	39.67	0	0.00	40.00	3	45	6.59%
2022/07/04	1	40.50	0	0.00	40.50	1	46	2.13%
2022/07/01	5	40.24	0	0.00	40.35	5	48	10.42%
2022/06/30	4	40.58	0	0.00	40.50	4	47	8.43%
2022/06/10	1	40.70	0	0.00	41.00	1	53	1.87%
2022/06/09	0.3	40.80	0	0.00	40.70	0.3	53	0.48%
2022/05/18	0	42.35	0	0.00	42.70	0	64	0.00%
2022/04/25	0	0.00	1	44.50	44.50	-1	69	-1.44%
2022/04/13	1	41.70	0	0.00	42.95	1	65	1.53%
2022/04/12	0.4	40.80	0	0.00	41.00	0.4	63	0.55%
2022/04/11	1	40.55	0	0.00	40.45	1	62	1.60%
2022/04/01	0.1	42.50	0	0.00	42.40	0.1	58	0.09%
2022/03/31	0.1	42.35	0	0.00	42.45	0.1	57	0.24%
2022/03/09	1	40.90	0	0.00	41.15	1	47	2.10%
2022/03/02	0	0.00	0	48.15	44.30	0	43	-0.01%
2022/02/24	6.2	44.79	0	0.00	44.25	6.2	42	14.38%
2022/02/14	0	0.00	0	50.50	48.20	0	37	0.00%
2022/01/14	0.1	48.50	0	0.00	48.75	0.1	39	0.19%
2022/01/03	0	49.60	0	0.00	49.25	0	35	0.08%
2021/12/27	0.1	49.55	0	0.00	49.60	0.1	37	0.27%
2021/12/03	4	49.60	0	0.00	50.00	4	45	8.82%
2021/11/29	0.1	50.30	0	0.00	50.10	0.1	44	0.22%
2021/11/23	0	0.00	1	51.90	52.30	-1	44	-2.25%
2021/11/19	0.1	50.63	0	0.00	51.50	0.1	44	0.26%
2021/11/08	0	0.00	1	48.95	48.75	-1	38	-2.59%
2021/11/04	0	0.00	0.2	49.65	49.35	-0.2	40	-0.55%
2021/10/28	0	49.05	0	53.00	49.05	0	43	0.03%
2021/10/18	0	0.00	0	52.00	48.90	0	53	-0.01%
2021/10/05	0.1	48.30	0	0.00	48.10	0.1	59	0.17%
2021/10/04	3	48.07	0	0.00	48.00	3	59	5.05%
2021/09/24	0	0.00	1	56.30	56.50	-1	58	-1.71%
2021/08/20	1	54.30	0	0.00	54.00	1	64	1.55%
2021/08/17	1	55.10	0	0.00	54.90	1	65	1.52%
2021/08/10	0.1	57.30	0	0.00	57.30	0.1	70	0.15%
2021/07/28	1	56.00	0	0.00	57.60	1	79	1.26%
2021/07/22	0.4	56.97	0	0.00	57.10	0.4	79	0.51%
2021/07/21	0.1	55.80	0	0.00	56.80	0.1	79	0.13%
2021/07/20	0.1	55.50	0	0.00	55.90	0.1	78	0.07%
2021/07/19	1	54.00	0	0.00	56.20	1	77	1.29%
2021/07/12	0.2	53.50	0	0.00	54.00	0.2	80	0.25%
2021/07/09	1	54.20	0	0.00	54.00	1	81	1.23%
2021/07/05	0.2	54.00	0	0.00	53.80	0.2	84	0.20%
2021/07/01	2.1	54.19	0	0.00	53.90	2.1	85	2.46%
2021/06/30	0.1	54.40	0	0.00	54.70	0.1	87	0.17%
2021/06/29	0	53.40	0	0.00	54.10	0	89	0.00%
2021/06/21	0.1	53.40	0	0.00	53.20	0.1	95	0.08%
2021/06/11	0.1	54.00	0	0.00	53.80	0.1	101	0.10%
2021/06/08	1	52.50	0	0.00	52.00	1	105	0.95%
2021/06/03	1	52.30	0	0.00	52.30	1	105	0.95%
2021/06/02	0	0.00	1	53.30	53.30	-1	105	-0.95%
2021/05/27	0	52.00	0	0.00	51.00	0	105	0.00%
2021/05/12	1	51.60	0	0.00	51.80	1	100	0.99%
2021/05/11	1	54.20	1	54.80	53.60	0	99	0.00%
2021/04/27	0	58.60	0	0.00	58.60	0	105	0.00%
2021/04/20	2	59.20	0	0.00	58.90	2	104	1.91%
2021/04/16	1	58.60	0	0.00	59.00	1	108	0.92%
2021/04/14	0.1	59.70	0	0.00	59.10	0.1	108	0.05%
2021/04/13	0.1	61.00	0	0.00	59.60	0.1	110	0.09%
2021/04/08	0.1	60.10	0	0.00	61.20	0.1	108	0.05%
2021/04/06	0	61.10	0	0.00	60.80	0	109	0.04%
2021/04/01	0	0.00	1.2	61.03	61.10	-1.2	109	-1.10%
2021/03/31	0	59.80	1	60.00	60.50	-1	106	-0.93%
2021/03/30	0.1	59.00	0	0.00	59.60	0.1	104	0.05%
2021/03/26	0.3	58.30	0	0.00	58.80	0.3	103	0.29%
2021/03/23	0.1	57.30	1	57.30	57.80	-0.9	99	-0.90%
2021/03/19	0.1	58.00	0	0.00	58.10	0.1	100	0.09%
2021/03/18	0	0.00	1	58.30	58.30	-1	100	-1.00%
2021/03/15	0.1	55.60	0	0.00	55.90	0.1	105	0.10%
2021/03/10	0	0.00	1	56.60	56.40	-1	101	-0.99%
2021/03/04	1	57.00	0	0.00	57.00	1	103	0.96%
2021/02/24	1	56.50	0	0.00	57.80	1	98	1.01%
2021/02/23	0	0.00	3	57.53	57.50	-3	98	-3.04%
2021/02/22	2	57.65	0.1	58.00	58.20	1.9	98	1.93%
2021/02/05	2	56.50	0	0.00	56.20	2	101	1.97%
2021/02/03	0	0.00	10	54.54	56.60	-10	101	-9.84%
2021/02/01	0	0.00	2	52.40	52.80	-2	104	-1.92%
2021/01/25	0	0.00	1	53.70	54.20	-1	106	-0.94%
2021/01/20	1.2	53.07	0	0.00	52.60	1.2	105	1.09%
2021/01/19	0.3	55.59	1	56.20	55.90	-0.8	102	-0.73%
2021/01/18	1.1	56.47	2	56.60	56.60	-0.9	102	-0.87%
2021/01/11	0.2	59.70	0	0.00	59.30	0.2	103	0.19%
2021/01/08	0.1	59.70	0	0.00	60.50	0.1	103	0.05%
2021/01/07	2	60.00	0	0.00	60.00	2	107	1.87%
2021/01/06	9	60.06	0	0.00	60.00	9	110	8.14%
2021/01/04	1	61.10	0.1	61.20	61.20	0.9	119	0.75%
2020/12/29	6	60.15	0	0.00	60.40	6	129	4.63%
2020/12/28	3	60.00	0	0.00	60.50	3	130	2.30%
2020/12/24	0.4	60.83	0	0.00	61.30	0.4	133	0.26%
2020/12/21	0.1	60.50	0	0.00	61.10	0.1	154	0.05%
2020/12/14	0.2	60.80	0	0.00	60.90	0.2	190	0.10%
2020/12/11	0.1	62.00	1	60.00	61.10	-0.9	195	-0.46%
2020/12/10	0.3	62.47	0	0.00	61.90	0.3	212	0.14%
2020/12/09	0.2	63.40	0	0.00	63.60	0.2	212	0.09%
2020/12/08	1.2	63.91	0	0.00	64.10	1.2	218	0.53%
2020/12/07	0.2	64.30	0	0.00	64.20	0.2	227	0.09%
2020/12/01	0	64.30	0	0.00	64.70	0	304	0.00%
2020/11/30	0	64.40	0	0.00	64.40	0	305	0.01%
2020/11/18	0.3	64.14	0	0.00	64.60	0.3	335	0.08%
2020/11/17	1	63.90	0	0.00	63.90	1	337	0.30%
2020/11/06	4	65.18	2	66.10	65.00	2	341	0.59%
2020/11/05	0	0.00	6	65.27	64.90	-6	343	-1.75%
2020/10/30	0.5	63.79	0	0.00	63.70	0.5	354	0.13%
2020/10/29	1	63.80	0	0.00	63.90	1	355	0.29%
2020/10/28	0.1	64.20	0	0.00	64.60	0.1	354	0.03%
2020/10/27	0.2	64.50	0	0.00	64.60	0.2	354	0.06%
2020/10/22	1	64.50	0	0.00	65.20	1	357	0.28%
2020/10/20	2	64.80	0	0.00	65.50	2	359	0.56%
2020/10/14	1.3	65.58	1.1	65.60	65.50	0.3	366	0.07%
2020/10/12	2	64.10	0	0.00	65.00	2	368	0.54%
2020/10/08	4	68.48	4	68.23	67.40	0	365	0.00%
2020/10/07	0	0.00	2.1	68.90	69.00	-2.1	364	-0.58%
2020/10/06	0	0.00	1	68.70	69.40	-1	365	-0.27%
2020/10/05	0	0.00	3	70.10	69.40	-3	373	-0.80%
2020/09/29	0	0.00	3	70.50	69.50	-3	401	-0.75%
2020/09/28	0	0.00	5	70.48	69.70	-5	418	-1.19%
2020/09/25	32	70.42	10	71.64	69.50	22	419	5.25%
2020/09/24	0	0.00	10	73.16	72.30	-10	415	-2.40%
2020/09/23	0	0.00	7	74.44	74.00	-7	418	-1.67%
2020/09/22	0	0.00	17	74.66	74.30	-17	415	-4.09%
2020/09/21	0	0.00	8	74.38	74.20	-8	407	-1.96%
2020/09/18	0	0.00	14	74.32	74.60	-14	401	-3.48%
2020/09/17	25	73.54	11	73.94	73.30	14	393	3.56%
2020/09/16	0	0.00	3	73.33	73.30	-3	387	-0.77%
2020/09/15	0	0.00	10	73.31	73.20	-10	385	-2.59%
2020/09/14	0	0.00	3	71.17	70.90	-3	369	-0.81%
2020/09/11	2	70.90	10	71.42	70.80	-8	371	-2.15%
2020/09/10	3	71.30	3.4	72.08	71.00	-0.4	368	-0.10%
2020/09/09	25	74.89	35	74.14	72.50	-10	360	-2.78%
2020/09/08	0	0.00	20	72.70	72.70	-20	309	-6.46%
2020/09/03	20	66.34	1	67.30	66.00	19	311	6.10%
2020/09/02	86	66.29	3	66.10	67.00	83	312	26.52%
2020/09/01	1	68.50	1	69.90	68.50	0	310	0.00%
2020/08/31	21	68.94	0	0.00	69.00	21	320	6.54%
2020/08/28	24	68.15	4	68.03	68.40	20	350	5.71%
2020/08/27	11	67.74	5	67.92	67.90	6	349	1.72%
2020/08/26	0	0.00	5	67.50	67.20	-5	345	-1.45%
2020/08/24	41	65.97	0	0.00	66.30	41	342	11.98%
2020/08/21	19	64.52	2	65.20	65.20	17	341	4.98%
2020/08/20	2	61.40	0	0.00	63.10	2	340	0.59%
2020/08/14	0	64.50	0	0.00	64.60	0	342	0.01%
2020/08/11	4	64.62	3	65.00	64.70	1	347	0.29%
2020/08/07	5	65.44	0	0.00	64.60	5	344	1.45%
2020/08/06	1	67.00	0	0.00	67.20	1	338	0.30%
2020/08/05	1	67.50	0	0.00	67.60	1	337	0.30%
2020/08/04	2	67.80	1	67.50	67.70	1	339	0.29%
2020/07/31	3	66.03	3	66.40	66.20	0	346	0.00%
2020/07/29	0	0.00	1	65.10	65.20	-1	366	-0.27%
2020/07/28	2	63.75	0	0.00	63.80	2	368	0.54%
2020/07/27	3	64.60	0	0.00	65.50	3	374	0.80%
2020/07/24	3	66.00	0	0.00	66.30	3	374	0.80%
2020/07/23	1	67.50	0	0.00	67.50	1	374	0.27%
2020/07/22	0	0.00	2	67.30	67.60	-2	374	-0.53%
2020/07/21	2	66.00	4	66.33	65.80	-2	371	-0.54%
2020/07/20	1	63.50	3	64.30	65.30	-2	373	-0.54%
2020/07/17	2	64.75	1	67.20	65.00	1	374	0.27%
2020/07/16	1	66.60	8	66.81	66.80	-7	375	-1.86%
2020/07/15	1	66.10	8	66.61	66.40	-7	378	-1.85%
2020/07/14	1	68.00	0	0.00	66.30	1	382	0.26%
2020/07/13	0	0.00	1	68.50	68.00	-1	422	-0.24%
2020/07/10	3	68.57	4	70.75	68.10	-1	422	-0.24%
2020/07/09	3	69.60	15	69.93	69.20	-12	413	-2.90%
2020/07/08	2	66.90	5	67.64	67.60	-3	391	-0.77%
2020/07/07	1	67.00	16	67.96	67.10	-15	386	-3.88%
2020/07/06	4	65.35	1	65.50	65.50	3	379	0.79%
2020/07/03	0	0.00	4	66.50	65.50	-4	377	-1.06%
2020/07/02	1	66.20	14	65.15	66.20	-13	372	-3.49%
2020/07/01	0	0.00	4	63.60	63.60	-4	363	-1.10%
2020/06/30	0	0.00	3	63.07	63.30	-3	363	-0.82%
2020/06/29	0	0.00	3	63.00	63.10	-3	364	-0.82%
2020/06/24	0.3	63.50	1	63.50	63.50	-0.7	365	-0.20%
2020/06/23	0	0.00	8	63.98	64.20	-8	367	-2.18%
2020/06/22	2	64.30	0	0.00	63.80	2	366	0.55%
2020/06/19	1	64.80	0	0.00	64.70	1	366	0.27%
2020/06/16	2	62.60	0	0.00	63.30	2	361	0.55%
2020/06/11	9	62.99	6	63.45	62.20	3	378	0.79%
2020/06/10	0	0.00	1	67.50	66.70	-1	368	-0.27%
2020/06/09	0	0.00	2	66.80	67.40	-2	378	-0.53%
2020/06/08	2	66.60	5	66.58	66.40	-3	394	-0.76%
2020/06/05	1	66.50	1	66.70	66.60	0	396	0.00%
2020/06/04	2	64.80	10	66.38	69.40	-8	383	-2.09%
2020/06/03	2	64.20	1	64.20	64.00	1	355	0.28%
2020/06/01	1	63.50	0	0.00	63.50	1	352	0.28%
2020/05/29	1	63.20	0	0.00	63.20	1	352	0.28%
2020/05/26	3	64.50	0	0.00	64.20	3	360	0.83%
2020/05/25	1	63.70	3	63.80	64.30	-2	358	-0.56%
2020/05/22	2	63.00	1	64.00	62.80	1	355	0.28%
2020/05/21	0	0.00	3	63.90	63.50	-3	353	-0.85%
2020/05/19	1	62.30	1	62.90	62.40	0	352	0.00%
2020/05/18	0	0.00	16	62.98	63.40	-16	356	-4.49%
2020/05/15	3	62.40	0	0.00	61.80	3	355	0.84%
2020/05/14	1	62.40	0	0.00	62.00	1	355	0.28%
2020/05/13	5	62.48	7	62.60	63.50	-2	355	-0.56%
2020/05/11	0	0.00	5	62.80	63.40	-5	356	-1.40%
2020/05/08	5	63.28	13	63.42	63.00	-8	356	-2.25%
2020/05/07	0	0.00	2	64.40	64.40	-2	352	-0.57%
2020/05/06	0	0.00	4	65.65	64.30	-4	349	-1.14%
2020/05/05	0	0.00	10	63.22	64.00	-10	337	-2.96%
2020/05/04	0	0.00	8	62.00	62.20	-8	333	-2.40%
2020/04/30	0	0.00	55	62.23	62.50	-55	334	-16.43%
2020/04/29	0	0.00	5	62.02	62.00	-5	333	-1.50%
2020/04/28	0	0.00	16	61.96	61.80	-16	339	-4.72%
2020/04/27	0	0.00	7	61.90	61.70	-7	352	-1.99%
2020/04/24	4	60.23	3	60.23	60.10	1	348	0.29%
2020/04/23	4	60.20	22	60.58	60.10	-18	349	-5.16%
2020/04/22	3	60.03	37	59.90	60.00	-34	355	-9.57%
2020/04/21	1	59.80	0	0.00	59.50	1	358	0.28%
2020/04/20	1	62.00	4	61.65	62.00	-3	353	-0.85%
2020/04/17	5	62.38	33	62.59	61.70	-28	350	-7.98%
2020/04/16	12	62.17	107	62.93	62.60	-95	344	-27.57%	大賣/
2020/04/15	0	0.00	5	58.40	58.40	-5	303	-1.65%
2020/04/14	2	52.50	0	0.00	53.10	2	305	0.65%
2020/04/13	4	52.15	0	0.00	52.20	4	327	1.22%
2020/04/10	13	51.94	14	52.77	52.50	-1	326	-0.31%
2020/04/09	0	0.00	9	53.22	53.00	-9	330	-2.72%
2020/04/08	0	0.00	1	49.70	49.50	-1	319	-0.31%
2020/04/01	0	0.00	2	46.50	46.40	-2	319	-0.63%
2020/03/30	3	45.40	0	0.00	45.55	3	318	0.94%
2020/03/26	2	46.05	1	45.55	46.30	1	318	0.31%
2020/03/25	27	47.01	0	0.00	46.00	27	321	8.41%
2020/03/24	1	43.80	1	44.35	44.50	0	320	0.00%
2020/03/19	4.1	39.28	0	0.00	38.00	4.1	320	1.28%
2020/03/18	26	41.90	0	0.00	42.00	26	316	8.21%
2020/03/17	3	41.40	0	0.00	41.00	3	314	0.95%
2020/03/16	7	44.60	0	0.00	44.25	7	311	2.25%
2020/03/13	61.1	44.55	0	0.00	44.85	61.1	313	19.50%
2020/03/12	13	50.53	0	0.00	49.50	13	304	4.27%
2020/03/11	31.3	55.88	0	0.00	55.00	31.3	290	10.79%
2020/03/10	1	55.80	0	0.00	56.30	1	289	0.35%
2020/03/09	1	58.60	0	0.00	57.10	1	289	0.35%
2020/03/06	0.2	59.60	0	0.00	59.80	0.2	296	0.07%
2020/03/02	4	59.20	0	0.00	59.20	4	434	0.92%
2020/02/27	0.2	61.00	0	0.00	60.80	0.2	441	0.05%
2020/02/26	0.2	62.30	0	0.00	61.90	0.2	447	0.04%
2020/02/25	4	62.25	0	0.00	62.50	4	472	0.85%
2020/02/24	1	62.80	0	0.00	62.80	1	473	0.21%
2020/02/20	15	63.28	0	0.00	63.80	15	476	3.15%
2020/02/19	1	64.50	2	64.85	64.60	-1	475	-0.21%
2020/02/17	1	62.70	1	62.50	62.30	0	482	0.00%
2020/02/14	1	63.40	0	0.00	63.10	1	483	0.21%
2020/02/06	1	64.60	0	0.00	65.10	1	551	0.18%
2020/02/05	4	64.10	0	0.00	64.80	4	557	0.72%
2020/02/04	12	63.68	0	0.00	63.60	12	557	2.15%
2020/02/03	17	61.92	0	0.00	62.00	17	557	3.05%
2020/01/31	60	64.53	13	63.85	65.00	47	560	8.39%
2020/01/30	0	0.00	10	64.90	64.80	-10	556	-1.80%
2020/01/17	0	0.00	1	73.00	72.40	-1	549	-0.18%
2020/01/16	0	0.00	31	72.99	72.70	-31	556	-5.57%
2020/01/15	0	0.00	12	72.69	72.60	-12	575	-2.08%
2020/01/14	0	0.00	16	71.96	71.60	-16	616	-2.59%
2020/01/13	0	0.00	18	72.08	72.10	-18	615	-2.92%
2020/01/10	0.1	71.90	0	0.00	72.00	0.1	614	0.01%
2020/01/09	0.1	71.30	3	71.60	71.30	-2.9	611	-0.47%
2020/01/07	0	0.00	5	73.60	73.00	-5	605	-0.83%
2020/01/03	0.1	72.80	0.1	72.80	72.90	0	587	0.00%
2019/12/31	1	72.00	0	0.00	71.80	1	583	0.17%
2019/12/26	0	0.00	1	72.00	72.00	-1	584	-0.17%
2019/12/25	7	72.33	0	0.00	72.40	7	586	1.19%
2019/12/24	15	72.60	0	0.00	72.60	15	594	2.52%
2019/12/19	14	71.51	0	0.00	71.60	14	623	2.24%
2019/12/18	32	71.68	0	0.00	71.50	32	627	5.10%
2019/12/13	2	71.40	2	71.45	71.30	0	646	0.00%
2019/12/11	0	0.00	3	72.73	72.60	-3	644	-0.47%
2019/12/06	8	73.59	0	0.00	73.70	8	691	1.16%
2019/12/05	1	73.50	0	0.00	73.30	1	722	0.14%
2019/12/04	0	0.00	1	73.60	73.70	-1	719	-0.14%
2019/12/03	8	73.60	1	74.30	73.50	7	719	0.97%
2019/12/02	4	74.10	1	74.30	74.10	3	710	0.42%
2019/11/29	6	76.95	1	78.60	76.30	5	699	0.72%
2019/11/28	5	78.14	12	75.68	78.20	-7	658	-1.06%
2019/11/26	1	74.90	2	75.20	74.70	-1	600	-0.17%
2019/11/25	2	73.95	17	74.00	74.00	-15	592	-2.53%
2019/11/22	0	0.00	51	75.01	74.90	-51	584	-8.72%
2019/11/19	0	0.00	1	72.30	72.70	-1	563	-0.18%
2019/11/18	0	0.00	3	71.93	71.70	-3	563	-0.53%
2019/11/15	0	0.00	2	72.00	71.80	-2	566	-0.35%
2019/11/14	32	71.77	0	0.00	71.80	32	565	5.66%
2019/11/12	16	73.66	22	73.17	73.80	-6	556	-1.08%
2019/11/11	6	73.20	6	73.55	73.20	0	555	0.00%
2019/11/08	2	73.60	2	73.90	74.00	0	553	0.00%
2019/11/07	0	0.00	15	76.77	74.20	-15	555	-2.70%
2019/11/05	0.1	74.60	2	74.20	75.00	-1.9	515	-0.36%
2019/11/01	0	0.00	6	73.35	73.50	-6	505	-1.19%
2019/10/31	2	73.35	2	74.00	73.50	0	513	0.00%
2019/10/30	0	0.00	4	73.35	74.00	-4	511	-0.78%
2019/10/29	30	71.92	2	73.00	71.80	28	507	5.51%
2019/10/28	0	0.00	12	72.65	72.50	-12	528	-2.27%
2019/10/25	10	72.80	30	73.14	72.70	-20	531	-3.76%
2019/10/24	15	73.60	12	74.29	73.30	3	532	0.56%
2019/10/23	21	75.31	1.2	75.01	74.20	19.8	536	3.69%
2019/10/22	3	74.20	12.5	74.47	74.00	-9.5	522	-1.81%
2019/10/18	0.2	69.90	0	0.00	70.00	0.2	524	0.03%
2019/10/15	1.3	69.22	0	0.00	69.20	1.3	667	0.19%
2019/10/14	8	69.50	0	0.00	69.30	8	700	1.14%
2019/10/02	1	71.60	1	71.20	71.70	0	881	0.00%
2019/09/27	1	71.50	0	0.00	71.30	1	878	0.11%
2019/09/26	1	73.00	0	0.00	72.60	1	872	0.11%
2019/09/24	3	73.90	3	74.63	73.90	0	874	0.00%
2019/09/23	2	72.50	0	0.00	72.70	2	855	0.23%
2019/09/12	0	0.00	2	74.50	74.30	-2	823	-0.24%
2019/09/11	0	0.00	10	75.01	74.60	-10	815	-1.23%
2019/09/10	0	0.00	5	74.04	73.40	-5	794	-0.63%
2019/09/09	0	0.00	1	73.90	73.10	-1	762	-0.13%
2019/09/04	24	70.88	0	0.00	71.00	24	733	3.27%
2019/09/02	0	0.00	6	72.50	72.20	-6	729	-0.82%
2019/08/30	1	71.30	2	71.40	71.20	-1	724	-0.14%
2019/08/29	0	0.00	13	71.30	71.30	-13	718	-1.81%
2019/08/26	4	68.80	0	0.00	68.80	4	701	0.57%
2019/08/22	0.3	69.30	1	70.00	69.00	-0.7	699	-0.10%
2019/08/20	0.2	69.00	0	0.00	69.10	0.2	691	0.03%
2019/08/13	0	0.00	2	67.90	68.50	-2	687	-0.29%
2019/08/07	15	70.21	0	0.00	70.00	15	682	2.20%
2019/07/30	83	70.81	5	71.22	70.60	78	673	11.59%
2019/07/29	1	73.50	0	0.00	73.60	1	652	0.15%
2019/07/24	1	74.30	2	75.00	73.80	-1	631	-0.16%
2019/07/23	1	74.80	2	74.85	74.30	-1	621	-0.16%
2019/07/22	1.4	76.80	4	76.13	75.70	-2.6	605	-0.44%
2019/07/18	5	77.38	27	76.27	76.70	-22	579	-3.79%
2019/07/16	7	74.19	0	0.00	73.60	7	465	1.50%
2019/07/15	6	72.32	11	72.75	73.80	-5	434	-1.15%
2019/07/12	0	0.00	8	73.86	72.90	-8	425	-1.88%
2019/07/11	7	73.14	33	73.03	73.00	-26	413	-6.28%
2019/07/10	7	72.90	19	72.88	73.10	-12	396	-3.03%
2019/07/09	4	72.60	16	72.22	72.50	-12	367	-3.27%
2019/07/08	0	0.00	1	68.60	67.90	-1	288	-0.35%
2019/07/03	2	65.90	0	0.00	65.70	2	294	0.68%
2019/07/02	1	67.10	0	0.00	66.20	1	296	0.34%
2019/06/28	0	0.00	2	64.50	64.80	-2	330	-0.61%
2019/06/21	1	64.50	0	0.00	64.70	1	364	0.27%
2019/06/19	0	0.00	2	63.50	63.60	-2	369	-0.54%
2019/06/17	6	63.47	2	63.40	63.70	4	394	1.01%
2019/06/14	1	64.00	1	64.50	63.60	0	398	0.00%
2019/05/29	1	61.90	0	0.00	61.90	1	499	0.20%
2019/05/27	0	0.00	0	62.50	61.90	0	515	0.00%
2019/05/23	3	61.60	1	61.80	61.50	2	548	0.36%
2019/05/21	0	0.00	1	62.10	62.40	-1	600	-0.17%
2019/05/16	1	62.90	0	0.00	62.70	1	776	0.13%
2019/05/15	1	63.80	1	63.50	63.50	0	796	0.00%
2019/05/14	13	62.44	0	0.00	62.30	13	806	1.61%
2019/05/13	48	65.79	2	63.10	61.90	46	834	5.51%
2019/05/10	1	66.00	1	67.30	66.80	0	841	0.00%
2019/05/08	0	0.00	1	67.90	68.40	-1	845	-0.12%
2019/05/07	1	68.30	1	67.90	68.00	0	849	0.00%
2019/05/06	1	68.50	1	67.80	67.90	0	854	0.00%
2019/04/26	0	0.00	3	71.87	70.80	-3	905	-0.33%
2019/04/25	0	0.00	9	71.42	71.10	-9	906	-0.99%
2019/04/24	2	71.35	32	72.46	70.90	-30	913	-3.29%
2019/04/23	0	0.00	0.2	70.00	70.00	-0.2	894	-0.02%
2019/04/22	0	0.00	1	70.40	70.00	-1	901	-0.11%
2019/04/17	5	68.66	0	0.00	68.90	5	927	0.54%
2019/04/16	14	69.63	1	69.60	69.30	13	938	1.38%
2019/04/15	1	71.00	168	70.54	70.70	-167	952	-17.54%	大賣/鉅額交易
2019/04/12	2	71.55	1	72.30	71.30	1	966	0.10%
2019/04/11	1	72.00	3	72.83	71.90	-2	994	-0.20%
2019/04/10	2	71.50	2	71.70	71.70	0	997	0.00%
2019/04/09	1	72.20	62	72.50	72.00	-61	1,006	-6.06%
2019/04/08	2	72.40	2	72.55	72.30	0	1,016	0.00%
2019/04/03	4	73.45	4	73.95	72.50	0	1,019	0.00%
2019/04/02	1	72.40	0	0.00	72.20	1	979	0.10%
2019/04/01	1	72.00	0	0.00	71.70	1	980	0.10%
2019/03/29	26	71.73	7	71.83	71.70	19	981	1.94%
2019/03/28	26	71.79	0	0.00	71.70	26	984	2.64%
2019/03/27	0	0.00	4.3	70.65	70.60	-4.3	965	-0.44%
2019/03/26	0	0.00	10	70.82	70.50	-10	971	-1.03%
2019/03/25	0	0.00	18	70.78	70.40	-18	976	-1.84%
2019/03/22	15	72.11	23	71.54	71.40	-8	980	-0.82%
2019/03/21	4	72.60	3	73.33	72.20	1	985	0.10%
2019/03/20	1	71.50	0	0.00	71.40	1	982	0.10%
2019/03/19	0	0.00	1	70.70	70.80	-1	1,003	-0.10%
2019/03/18	4	70.25	0	0.00	70.40	4	1,032	0.39%
2019/03/15	1	71.40	4	71.63	71.20	-3	1,063	-0.28%
2019/03/14	1	71.40	0	0.00	71.40	1	1,067	0.09%
2019/03/11	1	71.90	0	0.00	71.90	1	1,100	0.09%
2019/03/08	1	73.50	3.3	73.62	73.90	-2.3	1,100	-0.21%
2019/03/07	1	71.90	0	0.00	71.60	1	1,124	0.09%
2019/03/06	1	71.90	0	0.00	72.50	1	1,130	0.09%
2019/03/05	1	72.00	2	72.10	71.90	-1	1,130	-0.09%
2019/03/04	0	0.00	1	73.00	72.00	-1	1,144	-0.09%
2019/02/27	0	0.00	3	72.23	72.00	-3	1,142	-0.26%
2019/02/26	0	0.00	3	72.17	71.70	-3	1,145	-0.26%
2019/02/25	3	71.20	0	0.00	71.30	3	1,158	0.26%
2019/02/21	2	75.00	2	74.80	74.40	0	1,176	0.00%
2019/02/20	45	74.29	4	74.83	75.20	41	1,156	3.55%
2019/02/19	7	74.30	3	74.87	74.30	4	1,146	0.35%
2019/02/18	1	74.70	20	75.63	74.70	-19	1,139	-1.67%
2019/02/15	14	74.13	172.1	73.16	74.30	-158.1	1,101	-14.35%	大賣/鉅額交易
2019/02/14	3	70.73	3	70.77	70.20	0	1,003	0.00%
2019/02/13	0	0.00	5	70.08	69.00	-5	998	-0.50%
2019/02/12	1	69.70	5	70.60	69.90	-4	1,054	-0.38%
2019/02/11	0	0.00	7.1	67.73	68.20	-7.1	1,036	-0.68%
2019/01/30	5	66.60	1	66.50	66.60	4	1,028	0.39%
2019/01/29	13	67.08	0	0.00	66.80	13	1,041	1.25%
2019/01/28	0	0.00	6	67.92	67.70	-6	1,045	-0.57%
2019/01/24	1	67.60	6	67.63	67.60	-5	1,082	-0.46%
2019/01/23	5	67.30	6	67.83	67.10	-1	1,105	-0.09%
2019/01/22	1	68.40	0	0.00	67.40	1	1,125	0.09%
2019/01/15	0	0.00	7	67.13	67.00	-7	1,243	-0.56%
2019/01/14	0	0.00	65	67.34	66.70	-65	1,245	-5.22%
2019/01/11	0	0.00	15	68.40	68.40	-15	1,248	-1.20%
2019/01/10	0	0.00	12	69.24	68.70	-12	1,252	-0.96%
2019/01/09	7	70.10	55	69.81	68.90	-48	1,281	-3.75%
2019/01/08	2	71.40	94	71.63	70.80	-92	1,300	-7.07%
2019/01/07	0	0.00	17	71.68	70.80	-17	1,299	-1.31%
2019/01/04	1	68.90	0	0.00	69.00	1	1,308	0.08%
2019/01/03	1	69.60	10	68.41	68.00	-9	1,324	-0.68%
2019/01/02	0	0.00	3	66.67	67.10	-3	1,336	-0.22%
2018/12/28	0	0.00	1	66.00	65.50	-1	1,370	-0.07%
2018/12/27	1	67.20	0	0.00	67.20	1	1,443	0.07%
2018/12/24	1	64.10	0	0.00	64.50	1	1,548	0.06%
2018/12/22	1	63.50	0	0.00	63.70	1	1,606	0.06%
2018/12/21	0	0.00	5	63.92	63.90	-5	1,679	-0.30%
2018/12/20	4	62.45	0	0.00	62.40	4	1,827	0.22%
2018/12/19	12	63.59	0	0.00	64.00	12	1,882	0.64%
2018/12/18	3	65.07	0	0.00	64.70	3	2,021	0.15%
2018/12/17	0	0.00	1	66.20	66.10	-1	2,021	-0.05%
2018/12/14	2	66.25	0	0.00	66.10	2	2,019	0.10%
2018/12/11	0	0.00	7	65.23	65.60	-7	1,983	-0.35%
2018/12/10	0	0.00	14	64.87	63.80	-14	1,960	-0.71%
2018/12/07	0	0.00	1	62.00	62.20	-1	1,924	-0.05%
2018/12/06	116	62.92	2	64.80	61.30	114	1,925	5.92%	大買/鉅額交易
2018/12/05	5	64.32	6	65.42	63.70	-1	1,929	-0.05%
2018/12/04	2	64.50	1	66.00	64.50	1	1,920	0.05%
2018/12/03	1	64.80	1	65.00	64.50	0	1,927	0.00%
2018/11/30	8	63.91	18	64.96	63.50	-10	1,916	-0.52%
2018/11/29	0	0.00	1	62.90	62.80	-1	1,876	-0.05%
2018/11/28	78	61.99	0	0.00	61.80	78	1,874	4.16%
2018/11/27	44	62.20	2	62.50	62.40	42	1,887	2.23%
2018/11/21	6	61.93	2	61.30	61.10	4	1,899	0.21%
2018/11/20	1	59.40	1	59.80	59.40	0	1,871	0.00%
2018/11/19	0	0.00	2	59.70	59.90	-2	1,885	-0.11%
2018/11/16	4	58.98	3	59.60	58.60	1	1,886	0.05%
2018/11/15	1	58.10	0	0.00	58.10	1	1,886	0.05%
2018/11/14	0	0.00	4	58.00	57.80	-4	1,895	-0.21%
2018/11/12	1	60.00	1	59.70	58.70	0	1,960	0.00%
2018/11/09	3	61.83	3	62.20	60.80	0	1,994	0.00%
2018/11/08	0	0.00	1	59.00	58.70	-1	1,956	-0.05%
2018/11/07	1	57.40	0	0.00	58.00	1	1,980	0.05%
2018/11/06	0	0.00	1	59.60	57.30	-1	2,055	-0.05%
2018/11/05	1	58.20	1	57.20	58.40	0	2,148	0.00%
2018/11/02	2	57.90	1	59.20	57.70	1	2,178	0.05%
2018/11/01	2	57.90	2	58.90	58.00	0	2,206	0.00%
2018/10/31	2	55.80	1	54.70	56.60	1	2,267	0.04%
2018/10/30	11	54.78	0	0.00	55.60	11	2,451	0.45%
2018/10/29	6	56.08	1	57.50	55.70	5	2,527	0.20%
2018/10/26	1	64.20	0	0.00	61.80	1	2,489	0.04%
2018/10/25	9	63.98	1	63.40	63.60	8	2,478	0.32%
2018/10/24	3	67.03	1	66.90	66.80	2	2,467	0.08%
2018/10/23	1	68.50	0	0.00	67.70	1	2,456	0.04%
2018/10/22	1	68.00	0	0.00	67.50	1	2,422	0.04%
2018/10/19	0	0.00	1	66.90	67.50	-1	2,424	-0.04%
2018/10/17	0	0.00	4	69.90	68.90	-4	2,431	-0.16%
2018/10/16	6	68.68	2	69.75	68.10	4	2,404	0.17%
2018/10/12	4	66.93	0	0.00	67.00	4	2,373	0.17%
2018/10/11	9	67.79	0	0.00	67.50	9	2,364	0.38%
2018/10/08	0	0.00	1	75.50	77.30	-1	2,371	-0.04%
2018/10/04	1	76.90	7	75.97	76.90	-6	2,296	-0.26%
2018/10/03	8	74.48	2	76.70	73.50	6	2,261	0.27%
2018/10/02	2	77.30	3	76.70	76.50	-1	2,276	-0.04%
2018/10/01	0	0.00	3	77.70	78.70	-3	2,269	-0.13%
2018/09/28	4	76.65	122	76.08	75.80	-118	2,219	-5.32%	大賣/鉅額交易
2018/09/27	83	80.93	84	80.22	75.00	-1	2,158	-0.05%
2018/09/26	72	80.22	114	80.13	80.80	-42	2,009	-2.09%	大賣/
2018/09/25	66	81.14	105	82.27	81.30	-39	1,957	-1.99%	大賣/
2018/09/21	0	0.00	3	77.20	77.20	-3	1,816	-0.17%
2018/09/20	0	0.00	1	70.20	70.20	-1	1,815	-0.06%
2018/09/18	1	63.10	0	0.00	62.60	1	1,826	0.05%
2018/09/13	0	0.00	1	65.00	64.60	-1	1,922	-0.05%
2018/09/12	1	63.70	0	0.00	63.80	1	1,935	0.05%
2018/09/11	1	64.70	1.3	64.89	64.50	-0.3	1,952	-0.01%
2018/09/10	5	65.94	1	64.60	64.60	4	1,943	0.21%
2018/09/07	1	69.50	0	0.00	67.40	1	1,960	0.05%
2018/09/05	0	0.00	1	70.90	70.70	-1	2,085	-0.05%
2018/09/04	1	70.90	0	0.00	71.50	1	2,115	0.05%
2018/09/03	1	70.60	1	71.70	70.70	0	2,126	0.00%
2018/08/30	0	0.00	16	70.11	72.00	-16	2,171	-0.74%
2018/08/29	42	69.34	1	69.60	69.00	41	2,163	1.89%
2018/08/27	1	69.50	0	0.00	70.00	1	2,297	0.04%
2018/08/24	0	0.00	1	68.30	68.00	-1	2,451	-0.04%
2018/08/23	1	70.50	0	0.00	70.50	1	2,479	0.04%
2018/08/21	2	71.40	2	72.20	71.30	0	2,510	0.00%
2018/08/17	2	74.90	6	75.53	73.90	-4	2,484	-0.16%
2018/08/16	29	75.37	22	75.13	76.30	7	2,488	0.28%
2018/08/15	7	74.41	41	74.25	73.70	-34	2,493	-1.36%
2018/08/13	0	0.00	2	74.50	76.30	-2	2,458	-0.08%
2018/08/10	9	79.07	6	77.50	76.10	3	2,394	0.13%
2018/08/09	34	76.16	2	76.40	75.20	32	2,305	1.39%
2018/08/08	44	78.85	1	79.10	78.20	43	2,298	1.87%
2018/08/07	6	79.38	5	80.20	80.00	1	2,324	0.04%
2018/08/06	9	80.07	11	80.90	81.80	-2	2,278	-0.09%
2018/08/03	12	73.93	13	76.17	77.70	-1	2,110	-0.05%
2018/08/02	15	71.29	1	71.30	70.70	14	2,075	0.67%
2018/08/01	10	70.84	1	71.50	69.90	9	2,110	0.43%
2018/07/31	66	68.74	1	68.10	69.70	65	2,183	2.98%
2018/07/30	3	67.93	0	0.00	66.80	3	2,196	0.14%
2018/07/27	1	69.50	0	0.00	68.90	1	2,240	0.04%
2018/07/26	2	69.90	1	70.10	69.10	1	2,281	0.04%
2018/07/25	2	68.30	2	68.90	68.50	0	2,293	0.00%
2018/07/24	0	0.00	6	67.13	70.30	-6	2,314	-0.26%
2018/07/23	0	0.00	3	66.70	66.70	-3	2,394	-0.13%
2018/07/20	1	68.20	2	69.30	69.60	-1	2,492	-0.04%
2018/07/18	0	0.00	20	72.12	70.30	-20	2,628	-0.76%
2018/07/17	1	74.30	1	75.00	72.30	0	2,702	0.00%
2018/07/16	2	73.70	4	75.95	73.90	-2	2,828	-0.07%
2018/07/13	0	0.00	1	72.00	71.60	-1	2,956	-0.03%
2018/07/12	0	0.00	1	70.00	70.20	-1	2,972	-0.03%
2018/06/27	2	71.90	0	0.00	70.30	2	4,089	0.05%
2018/06/26	2	75.20	0	0.00	71.30	2	4,164	0.05%
2018/06/25	1	77.90	1	79.00	74.90	0	4,268	0.00%
2018/06/22	6	79.70	7	80.80	77.80	-1	4,320	-0.02%
2018/06/21	0	0.00	5	76.30	78.60	-5	4,385	-0.11%
2018/06/20	1	78.20	0	0.00	75.10	1	4,528	0.02%
2018/06/19	0	0.00	4	78.30	77.90	-4	4,755	-0.08%
2018/06/15	0	0.00	5	79.80	79.10	-5	4,897	-0.10%
2018/06/14	7	80.24	2	81.35	79.40	5	5,002	0.10%
2018/06/13	1	82.20	15	80.77	79.00	-14	5,032	-0.28%
2018/06/12	2	77.10	4	78.00	76.10	-2	5,074	-0.04%
2018/06/11	2	76.50	0	0.00	74.10	2	5,114	0.04%
2018/06/08	5	78.40	0	0.00	78.00	5	5,245	0.10%
2018/06/07	2	78.50	3	79.40	77.70	-1	5,264	-0.02%
2018/06/05	0	0.00	1	75.60	75.60	-1	5,385	-0.02%
2018/06/04	12	79.74	11	77.24	76.50	1	5,414	0.02%
2018/06/01	8	78.58	4	77.85	79.00	4	5,385	0.07%
2018/05/31	10	68.00	1	73.70	73.70	9	5,273	0.17%
2018/05/30	5	67.50	0	0.00	67.00	5	5,226	0.10%
2018/05/28	0	0.00	8	67.00	64.50	-8	5,163	-0.15%
2018/05/24	0	0.00	1	67.40	68.00	-1	5,122	-0.02%
2018/05/23	1	65.40	0	0.00	65.40	1	5,073	0.02%
2018/05/22	0	0.00	1	63.90	63.30	-1	5,018	-0.02%
2018/05/18	2	62.90	2	63.25	62.50	0	4,985	0.00%
2018/05/17	1	64.80	1	64.00	64.20	0	4,963	0.00%
2018/05/16	0	0.00	1	66.80	66.00	-1	4,944	-0.02%
2018/05/15	1	68.60	1	67.80	67.80	0	4,921	0.00%
2018/05/14	0	0.00	4	64.40	64.90	-4	4,876	-0.08%
2018/05/11	2	68.80	1	66.70	66.70	1	4,830	0.02%
2018/05/10	1	71.80	2	71.35	70.10	-1	4,778	-0.02%
2018/05/09	3	68.67	0	0.00	68.10	3	4,706	0.06%
2018/05/08	10	72.34	5	70.36	72.00	5	4,639	0.11%
2018/05/07	3	67.73	1	67.30	66.00	2	4,548	0.04%
2018/05/04	1	69.00	0	0.00	68.00	1	4,523	0.02%
2018/05/03	4	69.15	8	68.71	68.10	-4	4,473	-0.09%
2018/05/02	2	72.80	3	72.67	72.00	-1	4,426	-0.02%
2018/04/30	4	73.13	3	73.33	72.60	1	4,401	0.02%
2018/04/27	6	74.27	15	71.77	72.50	-9	4,367	-0.21%
2018/04/26	3	77.40	4	80.88	74.30	-1	4,268	-0.02%
2018/04/25	2	79.95	2	82.10	82.50	0	4,161	0.00%
2018/04/24	9	82.83	2	82.60	80.90	7	4,084	0.17%
2018/04/23	5	86.70	114	87.30	86.50	-109	3,998	-2.73%	大賣/鉅額交易
2018/04/20	5	87.82	3	87.83	84.20	2	3,906	0.05%
2018/04/19	7	87.66	13	86.93	89.70	-6	3,758	-0.16%
2018/04/18	4	80.40	3	80.40	81.90	1	3,568	0.03%
2018/04/17	10	80.53	8	82.21	79.40	2	3,523	0.06%
2018/04/16	1	79.80	1	82.70	79.70	0	3,437	0.00%
2018/04/13	4	83.03	94	81.09	78.00	-90	3,372	-2.67%
2018/04/12	34	84.39	42	85.78	83.70	-8	3,298	-0.24%
2018/04/11	76	84.29	18	81.48	85.00	58	3,215	1.80%
2018/04/10	11	86.75	6	90.20	86.00	5	3,081	0.16%
2018/04/09	38	98.01	51	97.51	95.50	-13	2,972	-0.44%
2018/04/03	7	89.73	15	86.50	93.50	-8	2,696	-0.30%
2018/04/02	0	0.00	1	85.20	85.00	-1	2,503	-0.04%
2018/03/31	3	84.37	3	85.10	85.40	0	2,434	0.00%
2018/03/30	0	0.00	1	83.10	81.50	-1	2,314	-0.04%
2018/03/29	1	85.00	62	88.51	85.00	-61	2,243	-2.72%
2018/03/28	1	86.90	46	87.79	85.60	-45	2,154	-2.09%
2018/03/27	35	86.13	55	86.99	82.50	-20	2,023	-0.99%
2018/03/26	7	88.67	1.6	89.08	86.10	5.4	1,949	0.27%
2018/03/23	5	80.68	83	80.63	83.30	-78	1,813	-4.30%
2018/03/22	1	87.30	129	80.99	77.50	-128	1,651	-7.75%	大賣/鉅額交易
2018/03/21	4	77.05	37	80.75	81.20	-33	1,396	-2.36%
2018/03/20	3	71.07	251	73.71	73.90	-248	1,239	-20.01%	大賣/鉅額交易
2018/03/19	1	64.60	1	65.20	67.20	0	1,104	0.00%
2018/03/16	9	69.24	74	70.25	65.80	-65	1,020	-6.37%
2018/03/15	4	65.05	10	65.80	65.20	-6	882	-0.68%
2018/03/14	8	65.65	108	66.39	66.60	-100	807	-12.38%	大賣/
2018/03/13	2	60.80	3	60.93	60.60	-1	649	-0.15%
2018/03/12	17	61.47	4	60.53	60.00	13	604	2.15%
2018/03/09	6	57.33	308	59.37	59.40	-302	508	-59.33%	大賣/鉅額交易
2018/03/08	3	54.87	1	54.80	54.00	2	396	0.50%
2018/03/07	1	53.50	0	0.00	53.80	1	306	0.33%
2018/03/06	0	0.00	4	49.71	49.95	-4	238	-1.68%
2018/02/09	0	0.00	1	42.00	41.25	-1	176	-0.57%
2018/02/07	0	0.00	6	43.95	41.45	-6	170	-3.52%
2018/02/06	5	43.60	5	44.78	43.20	0	162	0.00%
2018/02/05	0	0.00	2	42.00	42.30	-2	136	-1.46%
2018/02/02	0	0.00	2	41.95	42.00	-2	136	-1.47%
2018/01/19	0	0.00	10	41.10	41.50	-10	140	-7.14%
2018/01/16	0	0.00	1	42.20	42.25	-1	138	-0.72%
2018/01/11	59	40.71	0	0.00	41.30	59	129	45.64%
2018/01/10	0	0.00	1	42.40	41.50	-1	124	-0.80%
2018/01/09	340	42.47	0	0.00	42.90	340	117	288.37%	大買/鉅額交易