昇達科 (3491)-統一-城中券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
205.5
漲跌
▲4.0
漲幅
+1.99%
成交量
1,908張
產業
上櫃通信網路類股
527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

昇達科 (3491)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/07	2	203.50	0	0.00	205.50	2	1,790	0.11%
2024/05/03	1	200.00	2	202.25	200.00	-1	1,753	-0.06%
2024/05/02	2	199.00	2	201.75	198.50	0	1,720	0.00%
2024/04/30	16	199.47	12	200.08	198.00	4	1,673	0.24%
2024/04/29	3	193.50	2	195.25	193.00	1	1,596	0.06%
2024/04/26	1	197.50	3	194.33	197.50	-2	1,546	-0.13%
2024/04/25	1	196.00	4	196.13	197.00	-3	1,503	-0.20%
2024/04/24	49	190.46	37	191.59	196.50	12	1,393	0.86%
2024/04/22	0	0.00	1	180.00	179.50	-1	1,154	-0.09%
2024/04/19	25	182.80	25	176.06	182.50	0	1,113	0.00%
2024/04/18	20	183.50	20	180.60	180.50	0	1,046	0.00%
2024/04/17	8	180.31	0.3	178.00	180.50	7.7	976	0.79%
2024/04/15	1	169.50	1	172.00	170.50	0	874	0.00%
2024/04/09	0	0.00	1	168.00	166.50	-1	836	-0.12%
2024/04/08	1	170.50	1	172.00	172.00	0	808	0.00%
2024/04/02	0	0.00	1	171.00	170.00	-1	781	-0.13%
2024/04/01	6	168.67	5	169.50	169.50	1	749	0.13%
2024/03/25	0.1	161.00	0	0.00	161.00	0.1	713	0.01%
2024/03/20	1	160.50	1	160.00	160.00	0	746	0.00%
2024/03/19	0	0.00	1	157.50	157.50	-1	741	-0.13%
2024/03/18	1.5	157.83	0	0.00	156.50	1.5	754	0.20%
2024/03/12	0.3	160.00	0	0.00	161.00	0.3	795	0.03%
2024/03/07	0	0.00	4	172.00	166.00	-4	777	-0.51%
2024/03/06	5	170.90	0	0.00	172.00	5	747	0.67%
2024/03/05	0.3	165.00	1	167.50	164.50	-0.8	695	-0.11%
2024/03/04	1	163.50	0	0.00	164.00	1	693	0.14%
2024/02/20	3	161.00	0	0.00	161.00	3	764	0.39%
2024/02/15	0	0.00	2	157.50	157.50	-2	778	-0.26%
2024/02/01	2	160.25	0	0.00	157.00	2	860	0.23%
2024/01/08	1	163.00	1	162.00	162.00	0	1,812	0.00%
2024/01/02	0	0.00	2	163.00	161.00	-2	1,886	-0.11%
2023/12/27	0	0.00	3	161.00	163.00	-3	1,911	-0.16%
2023/12/15	0	0.00	2	164.75	163.50	-2	2,153	-0.09%
2023/12/14	0	0.00	2	173.00	166.00	-2	2,162	-0.09%
2023/12/13	4	168.50	1	168.50	169.00	3	2,192	0.14%
2023/12/12	0	0.00	1	168.50	168.00	-1	2,195	-0.05%
2023/12/11	0	0.00	2	168.50	166.00	-2	2,184	-0.09%
2023/12/08	4	168.00	2	168.00	167.00	2	2,174	0.09%
2023/12/07	12	170.58	10	169.50	166.00	2	2,149	0.09%
2023/12/04	1	168.00	1	166.00	166.00	0	2,095	0.00%
2023/11/28	0	0.00	2	165.00	166.00	-2	2,076	-0.10%
2023/11/24	0	0.00	1	164.00	163.50	-1	2,123	-0.05%
2023/11/15	0	0.00	1	169.00	164.50	-1	2,036	-0.05%
2023/11/10	0	0.00	6	163.67	161.00	-6	2,007	-0.30%
2023/11/09	1	167.00	13	166.08	166.00	-12	1,982	-0.61%
2023/11/06	1	169.00	1	172.00	171.00	0	1,910	0.00%
2023/11/03	10	172.50	5	174.50	171.00	5	1,890	0.26%
2023/11/02	5	170.50	2	173.00	173.50	3	1,866	0.16%
2023/11/01	6	166.92	0	0.00	166.00	6	1,803	0.33%
2023/10/31	33	174.17	35	174.56	168.50	-2	1,760	-0.11%
2023/10/27	5	170.00	2	172.50	169.00	3	1,579	0.19%
2023/10/26	5	173.00	5	172.50	168.50	0	1,522	0.00%
2023/10/25	0.2	168.50	1	170.50	168.50	-0.8	1,415	-0.06%
2023/10/24	1	171.50	0	0.00	171.50	1	1,391	0.07%
2023/10/19	0	0.00	5	167.00	167.00	-5	1,333	-0.37%
2023/10/18	10	171.00	9	170.50	171.00	1	1,285	0.08%
2023/10/17	2	171.25	1	173.50	170.50	1	1,231	0.08%
2023/10/16	5	172.10	4	172.63	169.00	1	1,175	0.09%
2023/10/13	0	0.00	3	167.17	166.00	-3	1,069	-0.28%
2023/10/03	2	160.25	0	0.00	155.50	2	1,020	0.20%
2023/10/02	0	0.00	1	157.50	159.00	-1	1,011	-0.10%
2023/09/28	1	156.00	0	0.00	154.50	1	1,018	0.10%
2023/09/27	1	156.50	1	158.50	156.50	0	1,015	0.00%
2023/09/26	1	168.00	6	164.00	162.50	-5	993	-0.50%
2023/09/25	9	165.39	7	165.79	169.50	2	961	0.21%
2023/09/22	0	0.00	1	158.50	158.50	-1	864	-0.12%
2023/09/21	6	153.50	0	0.00	153.00	6	877	0.68%
2023/09/18	2	158.75	2	157.75	155.50	0	926	0.00%
2023/09/15	1	155.00	5	153.50	153.50	-4	870	-0.46%
2023/09/14	5	154.00	0	0.00	153.00	5	858	0.58%
2023/09/04	1	154.00	0	0.00	156.00	1	875	0.11%
2023/08/31	0	0.00	5	157.50	157.00	-5	882	-0.57%
2023/08/30	5	157.40	4	157.00	156.00	1	869	0.12%
2023/08/29	2	151.00	0	0.00	152.50	2	831	0.24%
2023/08/24	2	150.00	0	0.00	146.50	2	831	0.24%
2023/08/22	0	0.00	1	143.50	144.00	-1	863	-0.12%
2023/08/21	1	145.50	1	145.50	145.00	0	875	0.00%
2023/08/14	0	0.00	0.4	136.50	136.50	-0.4	1,019	-0.04%
2023/08/08	0	0.00	2	141.50	141.00	-2	1,024	-0.20%
2023/08/02	0	0.00	2	150.50	148.00	-2	1,046	-0.19%
2023/08/01	2	156.75	0	0.00	154.00	2	1,041	0.19%
2023/07/24	0	0.00	9	152.61	153.50	-9	1,073	-0.84%
2023/07/21	6	151.00	0	0.00	151.50	6	1,084	0.55%
2023/07/17	0	0.00	1.2	157.00	156.50	-1.2	1,182	-0.10%
2023/07/13	0	0.00	0	155.00	152.50	0	1,269	0.00%
2023/07/12	19.1	154.47	10	151.50	151.50	9.1	1,378	0.66%
2023/07/11	0.1	155.50	6	154.17	154.50	-6	1,399	-0.43%
2023/07/10	19.1	156.03	22	155.14	155.50	-2.9	1,455	-0.20%
2023/07/05	0	0.00	2	165.00	164.50	-2	1,587	-0.13%
2023/06/30	0	165.00	0	0.00	164.50	0	2,067	0.00%
2023/06/28	3	166.83	0	0.00	163.50	3	2,099	0.14%
2023/06/27	1	169.50	1	167.50	167.00	0	2,113	0.00%
2023/06/26	2	166.50	0	0.00	166.00	2	2,173	0.09%
2023/06/21	0	0.00	1	160.50	161.50	-1	2,230	-0.04%
2023/06/20	1	160.00	0	0.00	160.00	1	2,493	0.04%
2023/06/14	8	163.13	10	162.75	162.00	-2	2,663	-0.08%
2023/06/13	7	163.79	6	164.00	163.50	1	2,725	0.04%
2023/06/12	0	0.00	0	164.50	164.00	0	2,911	0.00%
2023/06/06	1	170.00	0	0.00	168.50	1	3,643	0.03%
2023/06/05	1	174.50	1	174.50	174.00	0	3,723	0.00%
2023/06/02	0	0.00	1	173.00	172.50	-1	3,764	-0.03%
2023/05/31	0	0.00	3	174.00	173.50	-3	3,849	-0.08%
2023/05/30	1	173.00	0	0.00	172.50	1	3,898	0.03%
2023/05/29	0	0.00	4	173.63	176.50	-4	4,025	-0.10%
2023/05/25	12	172.96	13	173.54	172.00	-1	4,141	-0.02%
2023/05/24	4	173.25	0	0.00	173.50	4	4,144	0.10%
2023/05/23	3	175.50	8	175.31	176.00	-5	4,181	-0.12%
2023/05/22	1	172.50	2	172.00	172.00	-1	4,164	-0.02%
2023/05/19	3	171.50	0	0.00	171.50	3	4,139	0.07%
2023/05/12	0	0.00	1	161.50	161.50	-1	4,136	-0.02%
2023/05/11	1	160.00	0	0.00	158.00	1	4,145	0.02%
2023/05/09	1	161.50	1	163.00	163.00	0	4,131	0.00%
2023/05/05	0	0.00	1	166.00	164.00	-1	4,142	-0.02%
2023/05/04	0	0.00	1	164.00	164.00	-1	4,158	-0.02%
2023/05/03	2	160.75	2	160.00	160.50	0	4,158	0.00%
2023/04/21	0	0.00	2	170.00	166.00	-2	4,060	-0.05%
2023/04/20	0	0.00	5	173.00	172.00	-5	4,022	-0.12%
2023/04/19	5	177.50	0	0.00	177.00	5	4,002	0.12%
2023/04/18	8	184.44	5	185.20	180.50	3	3,973	0.08%
2023/04/17	8	185.69	2	187.25	181.00	6	3,910	0.15%
2023/04/13	13	184.38	16	177.97	176.00	-3	3,775	-0.08%
2023/04/12	39	185.24	52.1	185.12	185.50	-13.1	3,699	-0.35%
2023/04/11	0	0.00	4	182.00	183.00	-4	3,611	-0.11%
2023/04/10	1	181.50	2	181.25	181.50	-1	3,589	-0.03%
2023/04/07	3	181.17	0	0.00	179.50	3	3,559	0.08%
2023/04/06	41	176.30	41	177.24	178.50	0	3,554	0.00%
2023/03/31	12	183.25	26.1	180.51	175.00	-14.1	3,468	-0.41%
2023/03/30	5	173.80	5	172.60	175.00	0	3,112	0.00%
2023/03/28	0	0.00	3	166.83	167.50	-3	3,054	-0.10%
2023/03/27	1	172.00	2	170.00	172.00	-1	3,031	-0.03%
2023/03/24	23	173.76	2	174.25	173.50	21	2,968	0.71%
2023/03/23	18	177.56	28	177.38	173.00	-10	2,888	-0.35%
2023/03/22	8	167.81	5.1	166.39	170.00	3	2,630	0.11%
2023/03/21	0	0.00	0.2	162.00	162.50	-0.2	2,556	-0.01%
2023/03/20	1	162.00	3	162.00	162.00	-2	2,536	-0.08%
2023/03/17	6	161.33	3	161.00	161.50	3	2,545	0.12%
2023/03/16	6	166.58	8	162.88	162.50	-2	2,514	-0.08%
2023/03/15	15	171.43	125	174.30	166.00	-110	2,548	-4.32%	大賣/鉅額交易
2023/03/14	27	168.78	9	169.00	168.00	18	2,442	0.74%
2023/03/13	135.7	169.87	41	168.50	173.00	94.7	2,377	3.98%	大買/
2023/03/10	16.1	166.83	8.2	167.98	164.00	7.9	2,257	0.35%
2023/03/09	11.4	166.04	66	164.68	173.50	-54.6	2,112	-2.58%
2023/03/08	59	158.31	3	158.00	158.00	56	2,066	2.71%
2023/03/07	1	152.50	7	152.07	151.00	-6	2,078	-0.29%
2023/03/06	5	159.00	4	158.38	156.50	1	2,044	0.05%
2023/03/03	0	0.00	5	155.70	155.50	-5	1,985	-0.25%
2023/03/02	1	153.50	2	156.00	156.00	-1	1,966	-0.05%
2023/03/01	47	155.82	48	154.20	155.00	-1	1,923	-0.05%
2023/02/24	8	153.38	9	154.39	149.50	-1	1,792	-0.06%
2023/02/23	3	146.50	0	0.00	146.00	3	1,678	0.18%
2023/02/22	1	141.00	2	141.75	142.50	-1	1,661	-0.06%
2023/02/21	11	145.27	5	146.10	144.50	6	1,668	0.36%
2023/02/20	0	143.00	2	143.00	143.00	-2	1,715	-0.12%
2023/02/17	1	141.00	0	0.00	143.50	1	1,770	0.06%
2023/02/16	9	142.44	0.4	143.00	143.00	8.6	1,825	0.47%
2023/02/15	1	141.00	0	0.00	139.50	1	1,891	0.05%
2023/02/14	0	0.00	0.1	141.50	140.50	-0.1	1,903	0.00%
2023/02/13	0	0.00	2	142.75	143.50	-2	1,905	-0.10%
2023/02/10	1	136.00	11	137.41	136.00	-10	1,901	-0.53%
2023/02/09	1	140.50	0	0.00	138.50	1	1,912	0.05%
2023/02/08	12	142.50	0	0.00	142.50	12	1,912	0.63%
2023/02/03	0	0.00	8	141.69	139.50	-8	2,016	-0.40%
2023/02/01	1	141.00	0	0.00	140.00	1	1,990	0.05%
2023/01/31	0	0.00	5	140.00	140.00	-5	1,996	-0.25%
2023/01/30	0	0.00	1	138.50	140.00	-1	1,999	-0.05%
2023/01/17	10	134.00	0	0.00	134.00	10	1,998	0.50%
2023/01/16	0	0.00	2	131.50	132.00	-2	2,022	-0.10%
2023/01/13	0	0.00	2	132.00	131.50	-2	2,052	-0.10%
2022/12/26	3	141.67	3	141.17	142.50	0	2,484	0.00%
2022/12/23	0	0.00	2	135.50	136.50	-2	2,460	-0.08%
2022/12/22	1	135.50	0	0.00	135.00	1	2,477	0.04%
2022/12/20	0	0.00	2	136.50	133.00	-2	2,511	-0.08%
2022/12/19	2	140.50	0	0.00	139.00	2	2,526	0.08%
2022/12/16	0	0.00	1	137.50	137.50	-1	2,536	-0.04%
2022/12/08	1	140.50	1	140.00	140.50	0	2,717	0.00%
2022/12/07	36	147.90	43	147.62	140.00	-7	2,731	-0.26%
2022/12/06	15	146.17	14	146.89	147.00	1	2,655	0.04%
2022/12/05	5	145.60	0	0.00	146.00	5	2,591	0.19%
2022/12/02	4	146.00	0	0.00	147.00	4	2,559	0.16%
2022/12/01	3	144.34	1	140.50	144.50	2	2,506	0.08%
2022/11/30	3	141.50	5	139.30	137.50	-2	2,474	-0.08%
2022/11/29	6	134.75	2	132.75	135.50	4	2,414	0.17%
2022/11/28	0	0.00	1	127.00	127.00	-1	2,458	-0.04%
2022/11/25	1	124.50	0	0.00	124.50	1	2,510	0.04%
2022/11/24	0	0.00	1	126.00	127.00	-1	2,570	-0.04%
2022/11/23	0	0.00	3	127.50	124.50	-3	2,602	-0.12%
2022/11/21	4	126.25	3	128.17	126.00	1	2,739	0.04%
2022/11/18	1	126.50	0	0.00	126.00	1	2,778	0.04%
2022/11/16	14	127.71	18	128.36	126.50	-4	2,871	-0.14%
2022/11/15	6	135.08	1	136.50	135.00	5	2,832	0.18%
2022/11/14	1	124.00	13	130.69	133.00	-12	2,900	-0.41%
2022/11/11	14	124.43	14	124.46	124.00	0	2,912	0.00%
2022/11/09	10	122.00	0	0.00	122.50	10	2,989	0.33%
2022/11/08	1	122.50	1	124.00	120.50	0	3,065	0.00%
2022/11/07	1	122.00	0	0.00	120.50	1	3,148	0.03%
2022/11/04	1	119.50	0	0.00	120.50	1	3,254	0.03%
2022/11/02	1	119.00	0	0.00	119.50	1	3,502	0.03%
2022/11/01	3	116.83	1	119.00	119.50	2	3,652	0.05%
2022/10/28	0	0.00	3	110.00	110.00	-3	3,749	-0.08%
2022/10/27	0	0.00	6	112.83	114.00	-6	4,041	-0.15%
2022/10/26	5	111.00	0	0.00	111.00	5	4,143	0.12%
2022/10/25	0	0.00	4	111.25	111.00	-4	4,256	-0.09%
2022/10/20	1	118.50	61	116.57	115.50	-60	4,538	-1.32%
2022/10/19	63	123.31	3	125.50	120.50	60	4,539	1.32%
2022/10/18	1	119.52	11	120.45	119.50	-10	4,483	-0.22%
2022/10/17	10	120.50	0	0.00	122.50	10	4,489	0.22%
2022/10/14	0	0.00	3	122.00	123.50	-3	4,512	-0.07%
2022/10/13	0	0.00	4	119.25	116.00	-4	4,537	-0.09%
2022/10/12	6	125.58	10	123.95	125.00	-4	4,543	-0.09%
2022/10/11	4	125.75	4	124.25	127.00	0	4,555	0.00%
2022/10/07	7	135.43	7	135.07	135.00	0	4,555	0.00%
2022/09/29	0	0.00	9	139.22	138.00	-9	5,105	-0.18%
2022/09/28	9	141.89	11	140.32	137.50	-2	5,130	-0.04%
2022/09/27	1	146.50	5	145.50	147.50	-4	5,130	-0.08%
2022/09/26	3	150.00	3	143.50	143.50	0	5,131	0.00%
2022/09/21	2	155.00	0	0.00	153.00	2	5,139	0.04%
2022/09/19	3	148.50	1	153.50	153.50	2	5,174	0.04%
2022/09/16	0	0.00	2	147.50	152.50	-2	5,239	-0.04%
2022/09/15	0	0.00	3	152.00	149.00	-3	5,231	-0.06%
2022/09/13	3.1	162.50	0	0.00	161.00	3.1	5,409	0.06%
2022/09/12	7	166.71	5	166.00	164.00	2	5,500	0.04%
2022/09/08	2	162.25	3	163.00	164.00	-1	5,602	-0.02%
2022/09/07	9	159.78	1	162.50	160.00	8	5,685	0.14%
2022/09/06	4.1	168.02	2	168.75	163.00	2.1	5,881	0.04%
2022/09/05	6	173.08	1	178.50	170.00	5	6,038	0.08%
2022/09/02	29	178.84	31.1	179.74	176.00	-2.1	6,005	-0.04%
2022/09/01	12.1	176.58	4	177.75	174.00	8.1	5,881	0.14%
2022/08/31	1	179.00	2.2	177.93	180.00	-1.2	5,852	-0.02%
2022/08/30	0	0.00	2.3	172.22	174.50	-2.3	5,890	-0.04%
2022/08/29	7.4	168.45	4	168.50	169.50	3.4	5,983	0.06%
2022/08/26	13	177.42	15.1	177.34	173.50	-2.1	5,984	-0.04%
2022/08/25	5	175.00	1	175.50	175.00	4	5,885	0.07%
2022/08/24	1	173.00	1	175.00	173.00	0	5,889	0.00%
2022/08/23	1	173.02	3.1	174.85	172.50	-2.1	5,924	-0.04%
2022/08/22	5	174.40	16	174.94	170.00	-11	5,924	-0.19%
2022/08/19	27	178.22	12.1	174.75	179.50	14.9	5,947	0.25%
2022/08/18	3.1	167.65	9	169.28	173.00	-5.9	5,835	-0.10%
2022/08/17	4.1	168.01	1	168.50	167.50	3.1	5,779	0.05%
2022/08/16	4	170.50	6	176.00	169.50	-2	5,806	-0.03%
2022/08/15	10	170.30	5	172.60	171.50	5	5,701	0.09%
2022/08/12	6.3	170.78	5	171.80	171.00	1.3	5,614	0.02%
2022/08/11	6	168.42	15	167.57	170.50	-9	5,511	-0.16%
2022/08/10	5	167.60	2	167.25	164.50	3	5,417	0.06%
2022/08/09	25	168.72	18	168.55	168.00	7	5,347	0.13%
2022/08/08	7	167.64	5	166.80	170.00	2	5,179	0.04%
2022/08/05	6	161.25	4	161.75	162.50	2	5,029	0.04%
2022/08/04	15	156.77	15	155.47	159.50	0	4,991	0.00%
2022/08/03	98	167.03	99	163.24	159.50	-1	4,896	-0.02%
2022/08/02	3	162.83	0	0.00	163.50	3	4,624	0.06%
2022/08/01	3	162.83	2	163.50	161.50	1	4,579	0.02%
2022/07/29	2	161.25	103	160.36	161.00	-101	4,486	-2.25%	大賣/鉅額交易
2022/07/28	107	160.36	8	158.69	159.00	99	4,410	2.24%	大買/
2022/07/27	1	151.50	1	153.50	151.50	0	4,254	0.00%
2022/07/26	1	152.00	0	0.00	146.50	1	4,206	0.02%
2022/07/25	1	152.50	3	153.50	154.50	-2	4,205	-0.05%
2022/07/22	0	0.00	2	157.75	153.00	-2	4,242	-0.05%
2022/07/21	1	157.50	3	156.83	157.50	-2	4,252	-0.05%
2022/07/20	1	153.00	0	0.00	152.00	1	4,242	0.02%
2022/07/19	8	153.63	1	153.50	152.00	7	4,229	0.17%
2022/07/18	2	158.00	1	158.00	157.00	1	4,261	0.02%
2022/07/15	2	156.50	3	156.83	157.50	-1	4,251	-0.02%
2022/07/14	4	153.50	5	155.60	159.50	-1	4,223	-0.02%
2022/07/13	11	160.27	9	161.44	156.00	2	4,166	0.05%
2022/07/12	4	150.00	3	150.33	153.50	1	4,049	0.02%
2022/07/11	5	152.70	6	151.92	155.00	-1	4,060	-0.02%
2022/07/08	3	145.00	64	147.73	152.50	-61	3,974	-1.53%
2022/07/07	60	139.00	2	137.25	139.00	58	3,924	1.48%
2022/07/06	2	135.25	1	134.00	126.50	1	3,872	0.03%
2022/06/29	1	160.50	0	0.00	165.00	1	4,217	0.02%
2022/06/28	0	0.00	3	162.00	162.00	-3	4,276	-0.07%
2022/06/24	8	158.00	9	154.06	162.00	-1	4,401	-0.02%
2022/06/23	6	157.67	1	155.50	158.50	5	4,475	0.11%
2022/06/22	3	161.00	8	164.00	157.50	-5	4,737	-0.11%
2022/06/21	7	174.21	126	177.27	174.50	-119	4,993	-2.38%	大賣/鉅額交易
2022/06/20	32	175.06	14	173.54	175.00	18	4,977	0.36%
2022/06/17	110	174.19	12	172.17	174.00	98	4,936	1.99%	大買/
2022/06/16	8	170.81	8	173.88	169.00	0	4,982	0.00%
2022/06/15	16	174.88	9	175.49	169.50	7	5,024	0.14%
2022/06/14	22	172.18	21	171.88	173.00	1	4,864	0.02%
2022/06/13	0	0.00	5	162.50	165.50	-5	4,663	-0.11%
2022/06/10	4	164.75	0	0.00	163.50	4	4,645	0.09%
2022/06/09	0	0.00	6	163.67	165.50	-6	4,636	-0.13%
2022/06/08	1	167.50	5	168.20	168.00	-4	4,627	-0.09%
2022/06/07	25	168.05	24	165.94	168.00	1	4,564	0.02%
2022/06/06	3	157.67	2	158.50	157.50	1	4,476	0.02%
2022/06/02	1	156.00	0	0.00	156.00	1	4,511	0.02%
2022/06/01	3	157.00	1.1	160.88	156.50	2	4,580	0.04%
2022/05/31	3	160.83	1	160.50	158.00	2	4,717	0.04%
2022/05/30	14	157.07	6	157.75	157.50	8	4,666	0.17%
2022/05/27	2.1	152.49	2	149.50	150.50	0.1	4,616	0.00%
2022/05/26	0	0.00	1	142.00	143.50	-1	4,578	-0.02%
2022/05/25	1	139.50	1	140.50	140.50	0	4,592	0.00%
2022/05/24	1	146.50	0	0.00	138.00	1	4,635	0.02%
2022/05/20	1	144.00	1	143.00	142.50	0	4,629	0.00%
2022/05/18	1	145.00	2	144.50	142.00	-1	4,660	-0.02%
2022/05/17	0	0.00	2	137.00	139.50	-2	4,660	-0.04%
2022/05/16	1	138.00	0	0.00	137.50	1	4,696	0.02%
2022/05/13	0	0.00	15	133.50	134.50	-15	4,725	-0.32%
2022/05/12	15	132.00	1	137.00	130.50	14	4,779	0.29%
2022/05/11	10	135.25	9	137.00	135.00	1	4,842	0.02%
2022/05/10	0	0.00	1	135.50	140.00	-1	4,924	-0.02%
2022/05/09	2	136.25	1	136.00	136.00	1	5,033	0.02%
2022/05/05	1	154.50	1	155.00	152.00	0	5,093	0.00%
2022/04/29	1	150.00	2	152.00	148.50	-1	5,309	-0.02%
2022/04/28	1	147.00	0	0.00	145.00	1	5,334	0.02%
2022/04/27	0	0.00	1	146.00	155.00	-1	5,350	-0.02%
2022/04/26	1	155.00	0	0.00	151.50	1	5,405	0.02%
2022/04/25	0	0.00	7	155.14	156.00	-7	5,505	-0.13%
2022/04/22	2	166.25	7	165.57	161.00	-5	5,508	-0.09%
2022/04/21	12	170.92	3	171.67	173.50	9	5,521	0.16%
2022/04/20	1	170.00	0	0.00	170.50	1	5,570	0.02%
2022/04/19	1	171.50	2	172.25	170.50	-1	5,625	-0.02%
2022/04/15	5	173.70	7	167.14	166.00	-2	5,602	-0.04%
2022/04/13	1	182.50	0	0.00	180.00	1	5,552	0.02%
2022/04/12	0	0.00	17	180.44	181.00	-17	5,533	-0.31%
2022/04/11	15	189.00	1	192.50	184.50	14	5,497	0.25%
2022/04/08	27	190.93	23	189.63	191.50	4	5,460	0.07%
2022/04/07	1	193.00	1	190.00	185.50	0	5,316	0.00%
2022/04/06	1	185.00	1	189.50	194.50	0	5,224	0.00%
2022/04/01	11	193.86	12.1	193.05	188.50	-1.1	5,154	-0.02%
2022/03/31	3	189.83	3	189.50	190.00	0	5,047	0.00%
2022/03/30	12	192.92	11	193.86	191.50	1	4,984	0.02%
2022/03/29	4	189.50	4	191.75	192.50	0	4,939	0.00%
2022/03/28	62	194.97	60	192.36	196.00	2	5,141	0.04%
2022/03/25	118	195.52	118	195.80	193.00	0	5,235	0.00%	大買/大賣/
2022/03/24	180.1	189.45	176	191.17	189.50	4.1	5,126	0.08%	大買/大賣/
2022/03/23	17	176.32	16	177.44	178.50	1	5,043	0.02%
2022/03/22	1	171.50	0	0.00	172.00	1	5,159	0.02%
2022/03/21	15	170.43	14	171.61	170.00	1	5,398	0.02%
2022/03/18	4	162.50	5.3	164.83	166.00	-1.3	5,608	-0.02%
2022/03/17	3	157.50	3	157.33	161.50	0	5,845	0.00%
2022/03/16	1	145.50	17	146.03	147.00	-16	6,157	-0.26%
2022/03/15	10	145.45	0	0.00	143.00	10	6,282	0.16%
2022/03/14	1	155.00	10	153.75	152.00	-9	6,503	-0.14%
2022/03/11	15	149.60	0	0.00	150.50	15	6,564	0.23%
2022/03/10	0	0.00	26	150.79	153.00	-26	6,588	-0.39%
2022/03/09	16	144.56	1	147.00	147.00	15	6,593	0.23%
2022/03/08	7	138.86	18	142.97	142.00	-11	6,692	-0.16%
2022/03/07	15	150.47	4	155.63	146.00	11	6,859	0.16%
2022/03/04	65	168.71	65	169.05	161.00	0	6,884	0.00%
2022/03/03	2	159.00	0	0.00	158.00	2	6,781	0.03%
2022/03/02	3	156.83	1	156.50	157.00	2	6,852	0.03%
2022/03/01	9	158.11	2	159.50	158.00	7	7,028	0.10%
2022/02/25	4	152.25	5	150.60	152.00	-1	7,185	-0.01%
2022/02/24	1.1	147.09	1	147.50	147.00	0.1	7,251	0.00%
2022/02/23	0	0.00	1	158.50	158.00	-1	7,316	-0.01%
2022/02/22	1	155.50	1	155.00	155.50	0	7,547	0.00%
2022/02/21	1.2	161.17	0	0.00	161.50	1.2	7,606	0.02%
2022/02/17	0	0.00	2	163.50	162.50	-2	7,779	-0.03%
2022/02/16	3	162.17	0	0.00	160.50	3	7,840	0.04%
2022/02/15	0	0.00	1	163.00	157.50	-1	7,863	-0.01%
2022/02/14	4	160.75	3.2	161.27	159.00	0.8	7,875	0.01%
2022/02/11	3	168.17	3	168.17	169.50	0	7,904	0.00%
2022/02/10	0	0.00	1	170.50	168.00	-1	7,850	-0.01%
2022/02/09	17	173.50	15	173.00	168.00	2	7,817	0.03%
2022/02/08	3	165.00	5	161.10	162.00	-2	7,739	-0.03%
2022/02/07	1	161.50	3.1	161.58	166.50	-2.1	7,761	-0.03%
2022/01/26	3	165.33	1	167.00	167.00	2	7,763	0.03%
2022/01/25	3	173.17	11	168.41	165.00	-8	8,010	-0.10%
2022/01/24	4.1	176.30	14	171.39	182.00	-9.9	8,091	-0.12%
2022/01/21	2.1	180.04	9	179.00	178.00	-6.9	8,263	-0.08%
2022/01/19	1	198.50	1	202.00	196.00	0	8,409	0.00%
2022/01/18	14	203.29	14	205.57	196.50	0	8,322	0.00%
2022/01/17	1	195.50	0	0.00	194.50	1	8,188	0.01%
2022/01/14	6	189.83	2	189.50	195.00	4	8,172	0.05%
2022/01/13	7	180.07	13	184.15	190.00	-6	8,114	-0.07%
2022/01/12	42.1	180.08	42	180.61	183.00	0.1	8,051	0.00%
2022/01/11	26	192.44	3.1	196.69	182.50	22.9	8,002	0.29%
2022/01/10	6.1	202.03	10	199.55	202.50	-3.9	7,932	-0.05%
2022/01/07	21	191.79	18	191.72	189.50	3	7,931	0.04%
2022/01/06	0	211.00	0	0.00	209.00	0	7,883	0.00%
2022/01/04	10	210.00	10	214.50	213.00	0	7,936	0.00%
2022/01/03	0	0.00	33	210.39	212.00	-33	7,925	-0.42%
2021/12/30	30	214.13	15	214.83	214.50	15	7,919	0.19%
2021/12/28	1	214.50	0	0.00	211.00	1	7,912	0.01%
2021/12/27	0	0.00	54	214.67	215.00	-54	7,905	-0.68%
2021/12/24	14	210.94	6	216.08	211.00	8	7,896	0.10%
2021/12/23	56	214.05	4	214.25	213.50	52	7,881	0.66%
2021/12/22	32	221.45	33	221.53	220.50	-1	7,867	-0.01%
2021/12/21	16	209.91	163	210.71	213.00	-147	7,563	-1.94%	大賣/鉅額交易
2021/12/20	163	210.73	108	213.86	208.00	55	7,314	0.75%	大買/大賣/
2021/12/17	59	213.03	27	214.15	217.50	32	7,101	0.45%
2021/12/16	85	212.29	69	202.96	216.00	16	6,839	0.23%
2021/12/15	97	193.30	83	192.89	196.50	14	6,588	0.21%
2021/12/14	119.1	195.94	53	195.14	194.50	66.1	6,288	1.05%	大買/
2021/12/13	3	198.33	152	193.95	204.50	-149	5,920	-2.52%	大賣/鉅額交易
2021/12/10	129	188.78	59	180.92	186.00	70	5,557	1.26%	大買/
2021/12/09	54.1	177.73	17	180.35	177.50	37.1	5,176	0.72%
2021/12/08	45	178.01	104	178.09	182.50	-59	5,027	-1.17%	大賣/
2021/12/07	2	169.00	1	165.00	166.00	1	4,775	0.02%
2021/12/06	3	163.17	5	164.90	165.00	-2	4,693	-0.04%
2021/12/03	1	162.00	3	162.83	162.00	-2	4,643	-0.04%
2021/12/02	21	164.43	5	162.50	160.00	16	4,593	0.35%
2021/12/01	9	155.89	6	156.33	160.00	3	4,451	0.07%
2021/11/30	22	169.80	65	173.54	168.00	-43	4,211	-1.02%
2021/11/29	61	169.21	105	168.02	170.00	-44	4,107	-1.07%	大賣/
2021/11/26	67	171.57	51	167.04	170.00	16	4,028	0.40%
2021/11/25	149	175.66	38	180.39	175.00	111	3,948	2.81%	大買/鉅額交易
2021/11/24	20	176.48	7	177.00	183.00	13	3,734	0.35%
2021/11/23	5	175.50	39	174.86	166.50	-34	3,525	-0.96%
2021/11/22	50	174.85	6	174.83	173.00	44	3,419	1.29%
2021/11/19	11	172.32	11	171.86	180.00	0	3,292	0.00%
2021/11/18	3	166.00	6	166.17	164.00	-3	3,025	-0.10%
2021/11/17	17	170.24	9	173.50	171.00	8	2,917	0.27%
2021/11/15	3	177.00	9	173.28	180.00	-6	2,678	-0.22%
2021/11/12	1	157.00	1	161.00	164.00	0	2,580	0.00%
2021/11/11	2	148.00	32	148.31	152.50	-30	2,493	-1.20%
2021/11/10	30	154.67	0	0.00	154.50	30	2,433	1.23%
2021/11/09	0	0.00	13	147.92	145.00	-13	2,330	-0.56%
2021/11/08	22	151.18	18	146.08	150.00	4	2,286	0.17%
2021/11/05	10	144.00	0	0.00	144.50	10	2,213	0.45%
2021/11/04	0	0.00	34	149.26	140.50	-34	2,155	-1.58%
2021/11/03	50	140.04	9	133.22	145.00	41	2,053	2.00%
2021/11/02	25	134.28	35	135.60	132.00	-10	1,962	-0.51%
2021/11/01	4	133.75	2	130.75	136.50	2	1,616	0.12%
2021/10/29	13	118.85	19	119.42	124.50	-6	1,427	-0.42%
2021/10/28	0	0.00	2	113.50	113.50	-2	1,172	-0.17%
2021/10/27	0	0.00	1	103.50	103.50	-1	946	-0.11%
2021/10/26	0	0.00	1	94.30	94.30	-1	880	-0.11%
2021/10/25	0	0.00	3	92.30	92.40	-3	858	-0.35%
2021/10/22	3	92.73	2	92.00	92.10	1	854	0.12%
2021/10/20	0	0.00	5.5	90.41	90.30	-5.5	844	-0.65%
2021/10/19	5	87.32	2.1	85.68	89.00	2.9	807	0.36%
2021/10/18	3	85.03	3	85.33	85.40	0	770	0.00%
2021/10/15	0	0.00	1	83.30	85.00	-1	750	-0.13%
2021/10/14	3	82.40	5.9	83.09	83.30	-2.9	724	-0.39%
2021/10/13	5	81.76	3	80.80	83.00	2	692	0.29%
2021/10/12	3	80.00	2	80.00	80.20	1	649	0.15%
2021/10/06	5	76.70	6	77.00	77.10	-1	593	-0.17%
2021/10/04	1	75.10	0	0.00	74.70	1	590	0.17%
2021/10/01	3	77.10	3	75.67	75.80	0	586	0.00%
2021/09/29	8	78.14	6	77.65	77.50	2	556	0.36%
2021/09/28	6	79.18	5	79.02	79.30	1	524	0.19%
2021/09/22	2	77.50	2	77.50	76.50	0	437	0.00%
2021/09/16	2	74.80	2	74.80	74.30	0	383	0.00%
2021/09/09	3	72.47	3	72.50	72.50	0	336	0.00%
2021/08/30	0	0.00	0.2	71.20	71.10	-0.2	273	-0.07%
2021/08/11	0	0.00	3	69.83	70.00	-3	261	-1.15%
2021/08/10	0.2	70.89	0	0.00	70.70	0.2	261	0.08%
2021/07/27	3	72.07	0	0.00	72.00	3	258	1.16%
2021/07/09	2	71.70	2	70.70	70.70	0	243	0.00%
2021/05/14	0	0.00	0.1	62.70	63.10	-0.1	367	-0.02%
2021/04/09	6	76.07	6	75.68	74.90	0	439	0.00%
2021/04/08	0	0.00	1	76.10	75.60	-1	433	-0.23%
2021/03/08	1	75.20	0	0.00	73.60	1	408	0.24%
2021/02/25	0	78.90	0	0.00	78.10	0	400	0.00%
2021/02/03	0	0.00	2	71.10	70.50	-2	357	-0.56%
2021/01/29	0	0.00	1	71.60	70.10	-1	358	-0.28%
2021/01/26	0	0.00	1	71.00	70.90	-1	346	-0.29%
2021/01/20	1	80.90	0	0.00	76.90	1	310	0.32%
2021/01/19	1	80.70	0	0.00	80.90	1	266	0.37%
2021/01/18	1	73.80	0	0.00	73.60	1	225	0.44%
2021/01/15	0	0.00	1	71.20	71.20	-1	217	-0.46%
2021/01/11	1	72.90	0	0.00	74.10	1	207	0.48%
2021/01/05	0	72.90	0	0.00	73.10	0	196	0.00%
2020/12/24	3	72.50	3	72.77	72.40	0	187	0.00%
2020/12/16	5	72.20	5	72.40	72.50	0	197	0.00%
2020/12/09	0.7	75.00	1	75.20	75.00	-0.3	193	-0.18%
2020/12/07	2	76.95	0	0.00	76.60	2	197	1.01%
2020/12/04	2	76.10	2	75.25	76.20	0	193	0.00%
2020/12/03	1	74.10	0	0.00	74.00	1	186	0.54%
2020/11/30	2	74.50	2	74.50	74.00	0	192	0.00%
2020/11/18	1	71.80	0	0.00	72.00	1	192	0.52%
2020/11/13	0	0.00	0.9	69.90	69.90	-0.9	203	-0.44%
2020/08/21	3	75.70	0	0.00	75.70	3	678	0.44%
2020/07/09	0	0.00	1	88.20	87.50	-1	682	-0.15%
2020/07/08	1	89.50	0	0.00	89.40	1	667	0.15%
2020/07/07	0	0.00	1	90.10	89.00	-1	662	-0.15%
2020/07/06	1	91.60	1	92.20	91.20	0	653	0.00%
2020/07/03	1	89.50	0	0.00	89.40	1	628	0.16%
2020/06/29	5	86.70	5	86.16	85.10	0	596	0.00%
2020/05/28	5	75.94	5	75.68	75.60	0	522	0.00%
2020/05/20	1	72.50	0	0.00	72.60	1	542	0.18%
2020/05/15	4	73.58	0	0.00	72.70	4	545	0.73%
2020/05/11	3	76.90	0	0.00	77.10	3	552	0.54%
2020/05/08	0	75.40	0	0.00	75.40	0	547	0.01%
2020/04/22	1	69.60	1	69.70	70.50	0	594	0.00%
2020/04/16	3	73.00	3	73.57	73.40	0	585	0.00%
2020/03/25	5	66.80	5	66.56	66.00	0	670	0.00%
2020/03/13	0	0.00	4	64.80	66.80	-4	633	-0.63%
2020/02/24	0	0.00	0.1	82.00	81.20	-0.1	610	-0.02%
2020/02/20	1	81.80	1	81.70	81.70	0	635	0.00%
2020/02/12	1	81.50	1	81.60	81.30	0	685	0.00%
2020/01/15	2	91.10	0	0.00	91.10	2	778	0.26%
2020/01/14	0	0.00	1	91.30	91.80	-1	795	-0.13%
2020/01/13	1	90.20	0	0.00	90.80	1	801	0.12%
2020/01/02	0	0.00	1	95.30	94.90	-1	935	-0.11%
2019/12/31	1	94.10	4	94.30	93.80	-3	951	-0.32%
2019/12/30	6	94.15	1	94.60	94.00	5	962	0.52%
2019/12/27	3	95.13	3	95.40	95.20	0	965	0.00%
2019/12/26	7	95.43	7	95.37	95.40	0	966	0.00%
2019/12/24	3	94.53	0	0.00	94.60	3	948	0.32%
2019/12/17	0	0.00	3	91.50	92.10	-3	981	-0.31%
2019/12/16	3	91.70	0	0.00	91.80	3	989	0.30%
2019/12/13	2	92.00	2	91.20	91.00	0	1,000	0.00%
2019/12/11	2	93.30	2	92.70	92.00	0	1,035	0.00%
2019/12/10	2	91.80	2	92.40	92.30	0	1,054	0.00%
2019/12/09	2	92.40	2	92.00	92.10	0	1,067	0.00%
2019/12/06	2	93.00	2	93.50	92.20	0	1,116	0.00%
2019/12/05	2	91.50	2	91.60	92.00	0	1,121	0.00%
2019/12/04	5	90.32	5	90.30	89.80	0	1,139	0.00%
2019/12/03	3	89.57	3	89.57	90.00	0	1,174	0.00%
2019/12/02	4	87.95	4	89.18	89.80	0	1,196	0.00%
2019/11/29	5	91.12	5	90.80	90.20	0	1,341	0.00%
2019/11/28	0	0.00	10	91.00	90.90	-10	1,353	-0.74%
2019/11/27	3	91.50	3	91.43	91.30	0	1,381	0.00%
2019/11/25	7	90.80	0	0.00	90.80	7	1,460	0.48%
2019/11/21	3	90.57	3	90.60	91.00	0	1,543	0.00%
2019/11/20	3	91.20	0	0.00	91.10	3	1,688	0.18%
2019/11/19	5	89.04	2	89.30	89.50	3	1,721	0.17%
2019/11/15	2	88.80	2	89.10	88.50	0	1,929	0.00%
2019/11/14	3	89.00	3	88.70	88.70	0	1,944	0.00%
2019/11/13	0	0.00	1	88.40	88.40	-1	1,960	-0.05%
2019/11/11	2	88.50	2	88.35	88.90	0	1,999	0.00%
2019/11/07	2	94.45	2	93.10	92.70	0	2,060	0.00%
2019/11/05	2	94.90	2	95.20	94.80	0	2,159	0.00%
2019/11/04	0	0.00	4	95.28	96.10	-4	2,201	-0.18%
2019/11/01	4	94.70	0	0.00	94.70	4	2,259	0.18%
2019/10/31	5	95.44	5	94.90	95.20	0	2,396	0.00%
2019/10/30	3	96.00	3	95.90	95.90	0	2,594	0.00%
2019/10/29	1	98.20	5	97.50	95.80	-4	2,639	-0.15%
2019/10/28	5	97.70	1	97.50	97.70	4	2,690	0.15%
2019/10/24	6	98.03	6	97.80	97.80	0	2,914	0.00%
2019/10/23	4	96.20	9	96.54	97.80	-5	3,121	-0.16%
2019/10/22	1	95.10	0	0.00	95.00	1	3,101	0.03%
2019/10/21	4	94.03	0	0.00	94.60	4	3,158	0.13%
2019/10/18	0	0.00	1	94.10	94.30	-1	3,198	-0.03%
2019/10/17	3	94.47	4	94.50	93.80	-1	3,206	-0.03%
2019/10/16	2	92.50	3	92.77	92.50	-1	3,177	-0.03%
2019/10/15	0	0.00	0.3	92.10	92.10	-0.3	3,174	-0.01%
2019/10/14	0	0.00	0.2	95.10	95.10	-0.2	3,154	-0.01%
2019/10/09	0	0.00	2	94.60	95.00	-2	3,151	-0.06%
2019/10/07	0	0.00	2	100.00	98.10	-2	3,112	-0.06%
2019/10/04	2	101.00	0	0.00	100.50	2	3,105	0.06%
2019/09/16	0	0.00	1	101.00	101.50	-1	3,193	-0.03%
2019/09/11	0	0.00	4	103.50	103.00	-4	3,199	-0.13%
2019/09/10	0	0.00	17	104.82	103.50	-17	3,196	-0.53%
2019/09/09	2	109.00	10	110.45	110.00	-8	3,149	-0.25%
2019/09/06	11	109.32	3	111.67	109.00	8	3,135	0.26%
2019/09/05	9	110.72	8	112.38	111.00	1	3,112	0.03%
2019/09/04	2	109.00	3	109.67	110.00	-1	3,082	-0.03%
2019/09/03	19	111.45	20	113.10	109.00	-1	3,074	-0.03%
2019/09/02	0	0.00	4	107.75	108.50	-4	2,951	-0.14%
2019/08/30	4	106.50	4	108.75	107.00	0	2,939	0.00%
2019/08/29	2	106.00	2	109.00	106.00	0	2,915	0.00%
2019/08/28	6	108.00	4	107.13	107.50	2	2,880	0.07%
2019/08/27	8	110.75	7	112.29	110.00	1	2,851	0.04%
2019/08/26	3	108.50	5	109.80	108.50	-2	2,807	-0.07%
2019/08/23	27	111.69	30	111.92	111.50	-3	2,792	-0.11%
2019/08/22	9	109.22	9	110.00	108.00	0	2,653	0.00%
2019/08/21	19	107.45	1	108.50	107.50	18	2,613	0.69%
2019/08/20	2	109.25	11	108.45	107.50	-9	2,574	-0.35%
2019/08/19	0	0.00	2	102.00	102.50	-2	2,430	-0.08%
2019/08/16	0	0.00	4	100.50	100.50	-4	2,449	-0.16%
2019/08/14	1	101.00	7	101.71	101.00	-6	2,476	-0.24%
2019/08/13	3	100.50	3	101.00	100.50	0	2,484	0.00%
2019/08/12	1	105.00	3	104.50	103.50	-2	2,533	-0.08%
2019/08/08	6	109.67	22	109.20	112.00	-16	2,625	-0.61%
2019/08/07	1	106.00	6	109.50	105.50	-5	2,604	-0.19%
2019/08/06	3	105.00	9	109.00	108.50	-6	2,646	-0.23%
2019/08/05	29	110.40	3	112.00	107.00	26	2,683	0.97%
2019/08/02	28	111.34	25	112.62	113.50	3	2,685	0.11%
2019/08/01	36	112.92	42	109.38	114.00	-6	2,652	-0.23%
2019/07/31	18	103.67	24	104.63	104.00	-6	2,468	-0.24%
2019/07/30	43	104.70	6	103.92	103.00	37	2,459	1.50%
2019/07/29	2	107.50	0	0.00	106.50	2	2,467	0.08%
2019/07/26	7	110.50	2	111.50	111.50	5	2,484	0.20%
2019/07/25	8	106.75	6	109.67	110.50	2	2,336	0.09%
2019/07/24	0	0.00	2	100.00	100.50	-2	2,174	-0.09%
2019/07/22	2	97.80	2	95.85	97.70	0	2,208	0.00%
2019/07/19	6	95.58	6	95.57	94.50	0	2,280	0.00%
2019/07/16	2	94.60	3	95.30	94.40	-1	2,644	-0.04%
2019/07/12	1	93.50	1	93.20	93.10	0	2,827	0.00%
2019/07/11	0	0.00	2	92.70	92.80	-2	2,858	-0.07%
2019/07/09	2	93.20	1	92.40	92.30	1	2,992	0.03%
2019/07/05	0	0.00	5	94.90	95.20	-5	2,990	-0.17%
2019/07/04	5	94.80	2	94.55	94.70	3	3,007	0.10%
2019/07/03	3	95.13	4	95.05	94.40	-1	3,066	-0.03%
2019/07/02	1	96.20	0	0.00	96.30	1	3,082	0.03%
2019/07/01	10	95.74	4	96.10	96.10	6	3,073	0.20%
2019/06/27	2	92.90	2	93.00	92.60	0	3,035	0.00%
2019/06/25	2	94.25	2	93.30	91.80	0	3,033	0.00%
2019/06/24	0	0.00	1	93.70	93.60	-1	3,021	-0.03%
2019/06/21	4	96.83	3	96.30	94.00	1	3,014	0.03%
2019/06/19	2	95.00	2	95.25	95.40	0	2,962	0.00%
2019/06/18	0	0.00	15	93.50	92.30	-15	2,949	-0.51%
2019/06/04	0	0.00	3	90.90	90.70	-3	2,991	-0.10%
2019/06/03	1	90.70	0	0.00	90.50	1	3,002	0.03%
2019/05/29	3	91.50	3	91.80	90.70	0	3,002	0.00%
2019/05/28	0	0.00	1	91.50	91.50	-1	3,010	-0.03%
2019/05/24	3	89.50	0	0.00	89.00	3	3,004	0.10%
2019/05/23	1	86.50	3	87.13	88.70	-2	3,011	-0.07%
2019/05/22	2	92.75	0	0.00	90.70	2	2,998	0.07%
2019/05/21	1	92.00	0	0.00	91.60	1	3,000	0.03%
2019/05/20	3	91.80	0	0.00	91.50	3	3,022	0.10%
2019/05/17	1	91.50	2	92.95	94.10	-1	2,990	-0.03%
2019/05/16	2	92.30	146	94.07	92.00	-144	2,916	-4.94%	大賣/鉅額交易
2019/05/15	58	100.63	66	102.33	100.00	-8	2,776	-0.29%
2019/05/14	153	102.07	0	0.00	102.00	153	2,728	5.61%	大買/鉅額交易
2019/05/13	0	0.00	11	105.59	106.00	-11	2,648	-0.42%
2019/05/10	2	101.75	5	104.00	102.50	-3	2,571	-0.12%
2019/05/09	30	104.00	32	100.13	101.00	-2	2,521	-0.08%
2019/05/07	1	101.00	0	0.00	102.50	1	2,385	0.04%
2019/05/06	1	100.50	0	0.00	99.20	1	2,340	0.04%
2019/05/03	1	106.50	8	105.19	104.50	-7	2,271	-0.31%
2019/04/29	3	100.27	2	101.00	99.40	1	2,095	0.05%
2019/04/26	1	101.00	1	102.00	101.00	0	2,042	0.00%
2019/04/25	2	103.50	3	108.17	104.00	-1	1,984	-0.05%
2019/04/24	4	103.63	72	105.36	103.50	-68	1,889	-3.60%
2019/04/23	75	102.75	1	107.00	103.00	74	1,773	4.17%
2019/04/22	2	102.00	3	101.60	105.00	-1	1,642	-0.06%
2019/04/19	4	95.00	9	94.60	95.60	-5	1,505	-0.33%
2019/04/18	1	91.50	6	91.90	90.10	-5	1,385	-0.36%
2019/04/17	12	90.98	2	91.65	90.00	10	1,309	0.76%
2019/04/16	13	88.38	13	89.55	91.00	0	1,269	0.00%
2019/04/15	3	87.33	1	87.20	86.60	2	1,155	0.17%
2019/04/12	0	0.00	5	84.10	84.10	-5	1,136	-0.44%
2019/04/11	1	84.30	0	0.00	83.70	1	1,129	0.09%
2019/04/10	1	86.00	1	86.40	87.10	0	1,100	0.00%
2019/04/09	4	87.13	4	87.40	86.70	0	1,077	0.00%
2019/04/08	0	0.00	1	85.20	86.70	-1	1,004	-0.10%
2019/04/03	5	83.20	0	0.00	83.20	5	964	0.52%
2019/04/02	0	0.00	1	83.30	83.10	-1	951	-0.11%
2019/03/29	0	0.00	1	82.50	82.50	-1	933	-0.11%
2019/03/21	0	0.00	1	82.40	82.50	-1	935	-0.11%
2019/03/20	1	81.50	0	0.00	81.50	1	939	0.11%
2019/03/18	1	82.00	2	82.65	81.50	-1	972	-0.10%
2019/03/13	2	81.75	2	82.10	82.30	0	973	0.00%
2019/03/11	0	0.00	1	78.70	79.10	-1	964	-0.10%
2019/03/08	2	77.60	0	0.00	78.00	2	986	0.20%
2019/03/06	1	79.90	0	0.00	81.30	1	991	0.10%
2019/02/27	1	80.90	1	80.50	80.30	0	1,010	0.00%
2019/02/25	4	82.63	5	82.90	83.40	-1	1,043	-0.10%
2019/02/22	3	82.63	1	82.60	82.10	2	1,049	0.19%
2019/02/19	0	0.00	3	83.63	85.20	-3	975	-0.31%
2019/02/18	0	0.00	4	80.85	80.80	-4	912	-0.44%
2019/02/15	5	80.20	1	80.50	79.60	4	900	0.44%
2019/02/13	1	81.80	1	82.60	80.50	0	877	0.00%
2019/02/12	0	0.00	9	81.00	81.00	-9	879	-1.02%
2019/02/11	2	80.75	1	81.30	81.30	1	868	0.12%
2019/01/29	0	0.00	3	78.40	79.00	-3	819	-0.37%
2019/01/25	0	0.00	1	78.60	78.70	-1	815	-0.12%
2019/01/22	2	78.20	2	78.00	78.00	0	815	0.00%
2019/01/21	2	78.50	0	0.00	77.80	2	810	0.25%
2019/01/17	0	0.00	3	79.20	80.20	-3	813	-0.37%
2019/01/16	1	78.30	2	79.90	80.30	-1	800	-0.12%
2019/01/14	6	77.50	6	77.27	77.20	0	778	0.00%
2019/01/11	3	76.40	3	76.20	76.20	0	772	0.00%
2019/01/04	5	76.64	8	76.06	75.20	-3	759	-0.40%
2019/01/03	3	77.50	0	0.00	77.50	3	755	0.40%
2018/12/26	0	0.00	2	75.20	74.80	-2	770	-0.26%
2018/12/20	0	0.00	4	75.00	75.50	-4	774	-0.52%
2018/12/17	3	79.90	0	0.00	78.70	3	742	0.40%
2018/12/14	2	80.10	0	0.00	80.00	2	736	0.27%
2018/12/13	0	0.00	3	80.23	80.00	-3	722	-0.42%
2018/12/12	1	80.00	1	80.20	79.70	0	715	0.00%
2018/12/10	0	0.00	1	77.10	77.30	-1	671	-0.15%
2018/12/06	1	77.60	10	77.10	77.10	-9	638	-1.41%
2018/12/04	0	0.00	1	80.50	80.40	-1	602	-0.17%
2018/12/03	3	80.30	2	80.50	79.90	1	585	0.17%
2018/11/28	0	0.00	2	77.00	77.80	-2	503	-0.40%
2018/11/22	0	0.00	2	76.50	74.80	-2	418	-0.48%
2018/11/21	2	73.35	0	0.00	73.50	2	383	0.52%
2018/11/20	2	71.60	0	0.00	72.30	2	357	0.56%
2018/10/15	0	0.00	8	70.26	70.50	-8	433	-1.85%
2018/10/11	0	0.00	1	65.00	67.50	-1	555	-0.18%
2018/10/09	3	71.43	3	72.37	71.50	0	596	0.00%
2018/10/08	4	73.45	2	72.90	73.00	2	713	0.28%
2018/10/05	6	72.07	7	72.57	74.70	-1	750	-0.13%
2018/10/02	1	73.30	0	0.00	74.90	1	740	0.14%
2018/10/01	4	75.23	4	74.98	74.70	0	741	0.00%
2018/09/18	8	71.50	0	0.00	71.30	8	758	1.05%
2018/09/10	0	0.00	1	69.50	69.10	-1	781	-0.13%
2018/09/04	1	73.00	1	72.50	72.80	0	823	0.00%
2018/08/10	1	71.30	0	0.00	70.80	1	868	0.12%
2018/07/30	1	74.40	2	74.25	74.20	-1	826	-0.12%
2018/07/26	7	76.44	2	76.55	75.90	5	815	0.61%
2018/07/25	0	0.00	1	76.00	75.90	-1	807	-0.12%
2018/07/24	2	75.90	1	76.20	76.40	1	809	0.12%
2018/07/23	1	75.10	0	0.00	75.00	1	807	0.12%
2018/07/20	3	79.60	0	0.00	80.10	3	795	0.38%
2018/07/19	3	80.50	1	81.80	78.60	2	770	0.26%
2018/07/18	3	83.33	2	83.20	83.50	1	725	0.14%
2018/07/17	1	85.30	1	83.30	82.30	0	653	0.00%
2018/07/16	18	83.30	16	84.51	84.10	2	602	0.33%
2018/07/13	2	79.85	0	0.00	79.90	2	481	0.42%
2018/07/11	0	0.00	2	77.95	77.80	-2	433	-0.46%
2018/07/10	0	0.00	1	77.70	78.00	-1	430	-0.23%
2018/07/09	1	79.00	0	0.00	78.20	1	426	0.23%
2018/07/05	0	0.00	1	76.10	76.00	-1	415	-0.24%
2018/07/04	1	77.30	0	0.00	76.60	1	412	0.24%
2018/07/03	2	78.50	0	0.00	76.30	2	411	0.49%
2018/06/29	1	77.90	1	78.10	77.90	0	387	0.00%
2018/06/19	2	77.50	2	77.50	76.60	0	349	0.00%
2018/06/14	0	0.00	1	79.30	78.90	-1	339	-0.29%
2018/06/13	4	81.60	15	81.00	79.50	-11	335	-3.28%
2018/06/08	2	77.15	2	77.10	76.30	0	296	0.00%
2018/06/07	3	77.37	3	77.70	77.40	0	296	0.00%
2018/06/06	3	77.27	3	77.83	78.00	0	291	0.00%
2018/06/05	1	76.80	0	0.00	76.80	1	280	0.36%
2018/06/01	28	76.20	0	0.00	75.70	28	237	11.80%
2018/05/31	1	71.40	3	70.80	71.40	-2	206	-0.97%
2018/05/09	12	64.24	0	0.00	64.50	12	271	4.43%
2018/05/03	0	0.00	1	61.70	61.70	-1	269	-0.37%
2018/04/26	1	60.90	0	0.00	60.00	1	269	0.37%
2018/04/03	2	71.10	0	0.00	71.10	2	296	0.67%
2018/03/05	2	72.95	0	0.00	72.60	2	395	0.51%
2018/01/23	0	0.00	1	76.90	76.70	-1	432	-0.23%
2018/01/22	1	79.50	0	0.00	77.30	1	438	0.23%
2018/01/12	0	0.00	10	75.80	76.50	-10	441	-2.26%
2018/01/08	10	78.60	0	0.00	77.00	10	448	2.23%
2018/01/02	4	76.95	4	77.30	77.10	0	455	0.00%