永冠-KY (1589)-合庫券商分點個股進出

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
39.75
漲跌
▲0.45
漲幅
+1.15%
成交量
265張
產業
上市電機機械類股
300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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/12/02	2	39.50	0	0.00	39.30	2	347	0.57%
2024/11/29	0	0.00	5	40.00	40.00	-5	346	-1.44%
2024/11/25	0	0.00	10.1	40.55	40.65	-10.1	345	-2.93%
2024/11/20	0.1	39.35	0	0.00	39.70	0.1	344	0.04%
2024/11/19	0	0.00	2	39.85	39.85	-2	342	-0.58%
2024/11/15	0	0.00	3	39.40	38.45	-3	343	-0.87%
2024/11/14	6	38.18	0	0.00	38.10	6	344	1.74%
2024/11/12	5	39.00	3	39.40	39.05	2	342	0.58%
2024/11/08	1	38.85	0	0.00	38.45	1	335	0.30%
2024/10/30	6	39.31	0	0.00	38.80	6	349	1.72%
2024/10/28	0	0.00	6	39.98	39.75	-6	344	-1.74%
2024/10/25	0	0.00	2	40.00	40.00	-2	348	-0.57%
2024/10/24	6	39.82	1	40.30	39.70	5	349	1.43%
2024/10/23	1	41.10	0	0.00	40.80	1	343	0.29%
2024/10/18	1	41.40	0	0.00	41.50	1	342	0.29%
2024/10/17	0	0.00	1	40.75	42.05	-1	343	-0.29%
2024/10/16	1	40.45	1	40.70	40.80	0	340	0.00%
2024/10/15	1	41.00	0	0.00	40.80	1	337	0.30%
2024/09/18	0	0.00	1	45.20	44.65	-1	381	-0.26%
2024/09/12	0	0.00	3	44.50	44.45	-3	389	-0.77%
2024/08/30	0	0.00	3	41.80	42.30	-3	406	-0.74%
2024/08/23	3	39.20	3	39.80	39.75	0	417	0.00%
2024/08/22	0	0.00	1	40.35	40.30	-1	414	-0.24%
2024/08/20	0	0.00	5	40.90	40.60	-5	416	-1.20%
2024/08/07	0	0.00	3	41.00	40.80	-3	471	-0.64%
2024/08/05	9	39.88	2	39.60	38.05	7	489	1.43%
2024/07/30	1	42.90	0	0.00	43.05	1	508	0.20%
2024/07/29	0	0.00	0.1	43.60	43.30	-0.1	512	-0.02%
2024/07/18	0	45.90	0	0.00	45.25	0	533	0.00%
2024/07/16	1	45.50	3	45.35	45.30	-2	538	-0.37%
2024/07/15	3.1	46.30	0	0.00	45.80	3.1	551	0.55%
2024/07/05	0	0.00	2	46.73	46.65	-2	613	-0.33%
2024/07/03	0	0.00	2	46.30	46.00	-2	617	-0.32%
2024/07/01	1.1	45.53	0	0.00	45.75	1.1	621	0.17%
2024/06/24	0	0.00	3	45.60	44.70	-3	639	-0.47%
2024/06/21	0	0.00	8	44.44	44.60	-8	644	-1.24%
2024/06/20	1	43.65	1	44.25	44.10	0	670	0.00%
2024/06/19	4	43.56	0	0.00	43.30	4	677	0.59%
2024/06/14	0	0.00	3	45.40	45.10	-3	693	-0.43%
2024/06/13	3	44.20	0	0.00	44.25	3	698	0.43%
2024/06/12	1	44.10	1	44.65	44.65	0	708	0.00%
2024/06/07	0	0.00	3	45.90	46.20	-3	838	-0.36%
2024/06/04	3	44.40	3	44.95	44.90	0	963	0.00%
2024/05/30	1	45.70	0	0.00	45.90	1	1,205	0.08%
2024/05/23	4	44.85	0	0.00	44.80	4	1,512	0.26%
2024/05/22	1	46.50	0	0.00	45.80	1	1,519	0.07%
2024/05/21	0	0.00	1	46.95	46.95	-1	1,544	-0.06%
2024/05/20	1	46.60	0	0.00	46.90	1	1,548	0.06%
2024/05/17	1	46.75	0	0.00	46.75	1	1,552	0.06%
2024/05/16	0	0.00	3	46.80	46.70	-3	1,551	-0.19%
2024/05/14	2	45.05	0	0.00	45.20	2	1,555	0.13%
2024/05/13	3	43.10	4	43.94	44.30	-1	1,555	-0.06%
2024/05/10	5	43.96	1	44.30	43.90	4	1,549	0.26%
2024/05/08	0	0.00	1	47.00	47.10	-1	1,517	-0.07%
2024/05/03	5.1	46.88	1	46.60	46.60	4.1	1,499	0.27%
2024/04/30	1	48.00	1	48.30	47.80	0	1,468	0.00%
2024/04/25	4	48.60	0	0.00	48.80	4	1,459	0.27%
2024/04/18	0	0.00	3	49.95	50.20	-3	1,469	-0.20%
2024/04/17	1	49.20	0	0.00	49.15	1	1,455	0.07%
2024/04/16	3	48.70	0	0.00	47.60	3	1,457	0.21%
2024/04/12	3	49.80	0	0.00	49.70	3	1,436	0.21%
2024/04/10	0	0.00	1	51.00	50.80	-1	1,410	-0.07%
2024/04/08	5	50.80	0	0.00	50.60	5	1,421	0.35%
2024/04/03	1	51.10	0	0.00	51.20	1	1,425	0.07%
2024/03/25	0	0.00	13	53.06	52.90	-13	1,402	-0.93%
2024/03/22	0	52.00	0	0.00	51.90	0	1,377	0.00%
2024/03/15	2	51.00	0	0.00	50.60	2	1,350	0.15%
2024/03/13	16	53.19	0	0.00	52.60	16	1,311	1.22%
2024/03/12	0	0.00	20	58.17	58.40	-20	1,210	-1.65%
2024/03/08	4	58.25	2	60.70	57.80	2	1,178	0.17%
2024/03/07	1	63.20	0	0.00	62.90	1	1,096	0.09%
2024/03/06	21	62.65	1	64.50	63.60	20	1,024	1.95%
2024/03/05	0	0.00	4	59.60	60.00	-4	899	-0.44%
2024/03/04	4	61.13	22	61.59	61.10	-18	838	-2.15%
2024/03/01	1	58.90	7	57.91	58.90	-6	753	-0.80%
2024/02/29	6	55.05	10	56.60	58.10	-4	626	-0.64%
2024/02/26	1	53.90	0	0.00	53.80	1	547	0.18%
2024/02/23	7	52.44	0	0.00	52.20	7	532	1.31%
2024/02/22	1	53.10	3	53.60	53.90	-2	519	-0.38%
2024/02/16	0.1	51.60	0	0.00	51.40	0.1	468	0.01%
2024/02/05	3	50.30	0	0.00	50.30	3	478	0.63%
2024/02/02	19.1	50.65	0	0.00	50.70	19.1	477	3.99%
2024/01/19	3	50.30	10	50.30	50.40	-7	489	-1.43%
2024/01/15	0	0.00	3	52.90	52.70	-3	460	-0.65%
2024/01/10	4	50.70	0	0.00	50.60	4	452	0.88%
2024/01/02	1	52.90	0	0.00	52.50	1	452	0.22%
2023/12/29	1	54.00	5	53.36	54.00	-4	434	-0.92%
2023/12/20	0	0.00	2	51.90	52.00	-2	416	-0.48%
2023/12/11	3	50.10	2	50.20	50.40	1	435	0.23%
2023/12/07	1	51.50	0	0.00	50.70	1	431	0.23%
2023/12/06	1	52.20	2	52.80	51.60	-1	427	-0.23%
2023/11/22	0	0.00	1	50.10	49.90	-1	443	-0.23%
2023/11/21	1	49.40	0	0.00	49.50	1	444	0.22%
2023/11/16	2	49.50	0	0.00	49.45	2	446	0.45%
2023/11/14	6	49.80	0	0.00	49.30	6	480	1.25%
2023/11/13	0	0.00	1	51.80	51.20	-1	465	-0.22%
2023/11/01	0	0.00	18	50.94	50.90	-18	487	-3.69%
2023/10/31	2	51.20	0	0.00	51.00	2	491	0.41%
2023/10/30	0	0.00	3	52.80	52.20	-3	498	-0.60%
2023/10/27	0	0.00	2	51.30	51.40	-2	499	-0.40%
2023/10/17	7	49.30	0	0.00	49.10	7	632	1.11%
2023/10/12	3	50.10	0	0.00	50.30	3	659	0.45%
2023/09/28	0	0.00	10	52.54	52.80	-10	778	-1.28%
2023/09/27	3	51.80	4	52.08	51.50	-1	792	-0.13%
2023/09/20	1	54.30	0	0.00	53.80	1	1,028	0.10%
2023/09/11	1	56.40	0	0.00	55.00	1	1,160	0.09%
2023/08/31	2	55.50	0	0.00	55.30	2	1,308	0.15%
2023/08/30	2	56.40	0	0.00	56.40	2	1,327	0.15%
2023/08/28	1	53.80	0	0.00	53.70	1	1,344	0.07%
2023/08/21	4	54.43	0	0.00	54.00	4	1,700	0.24%
2023/08/18	0	0.00	3	57.20	55.40	-3	1,795	-0.17%
2023/08/10	3	55.60	0	0.00	55.40	3	2,031	0.15%
2023/08/09	0	0.00	2	56.80	56.50	-2	2,036	-0.10%
2023/07/27	5	56.82	6	57.68	57.70	-1	2,361	-0.04%
2023/07/26	5	57.72	0	0.00	57.50	5	2,413	0.21%
2023/07/25	1	58.80	0	0.00	59.10	1	2,399	0.04%
2023/07/24	3	58.80	2	58.95	58.50	1	2,407	0.04%
2023/07/21	3	59.63	0	0.00	59.70	3	2,412	0.12%
2023/07/19	6	60.12	0	0.00	60.20	6	2,446	0.25%
2023/07/18	10	61.13	2	61.10	61.10	8	2,473	0.32%
2023/07/13	4	62.90	1	63.20	62.60	3	2,621	0.11%
2023/07/12	2	64.10	2	63.70	63.60	0	2,699	0.00%
2023/07/10	2	65.10	0	0.00	65.10	2	2,917	0.07%
2023/07/07	1	64.80	0	0.00	65.60	1	2,932	0.03%
2023/07/04	10	67.16	4	67.48	67.90	6	2,941	0.20%
2023/07/03	23	69.83	0	0.00	69.20	23	2,904	0.79%
2023/06/30	0	0.00	1	72.90	71.80	-1	2,877	-0.03%
2023/06/29	0	0.00	2	73.20	73.00	-2	2,807	-0.07%
2023/06/20	1	70.50	0	0.00	71.30	1	2,940	0.03%
2023/06/19	1	71.20	0	0.00	71.20	1	3,094	0.03%
2023/06/13	2	70.30	0	0.00	70.60	2	3,412	0.06%
2023/06/12	1	71.30	1	72.30	70.90	0	3,397	0.00%
2023/06/09	6	71.37	1	72.40	71.80	5	3,378	0.15%
2023/06/08	4	71.20	0	0.00	71.60	4	3,370	0.12%
2023/06/07	3	71.50	1	72.00	72.00	2	3,356	0.06%
2023/06/06	4	71.93	0	0.00	71.60	4	3,338	0.12%
2023/06/05	2	73.55	1	74.20	73.30	1	3,311	0.03%
2023/06/02	0	0.00	1	73.90	73.40	-1	3,298	-0.03%
2023/06/01	2	74.25	4.1	74.69	72.90	-2.1	3,292	-0.06%
2023/05/31	3	74.17	2.1	74.33	73.50	0.9	3,276	0.03%
2023/05/29	1	70.93	9	71.81	71.60	-8	3,221	-0.25%
2023/05/26	14.2	73.41	100	76.18	71.70	-85.8	3,172	-2.70%
2023/05/25	10	79.00	9	82.82	78.10	1	3,065	0.03%
2023/05/24	112	86.32	0	0.00	83.60	112	2,971	3.77%	大買/鉅額交易
2023/05/23	8	85.50	0	0.00	85.00	8	2,890	0.28%
2023/05/22	0	0.00	4	82.33	84.40	-4	2,823	-0.14%
2023/05/19	1	79.90	0.2	79.10	78.80	0.8	2,738	0.03%
2023/05/16	0	0.00	1	78.10	76.90	-1	2,686	-0.04%
2023/05/15	2	75.60	4	76.65	76.60	-2	2,677	-0.07%
2023/05/12	4.2	78.50	1	78.80	76.90	3.2	2,674	0.12%
2023/05/11	4.2	78.50	1	78.80	77.20	3.2	2,682	0.12%
2023/05/10	2	85.00	7	82.67	81.80	-5	2,623	-0.19%
2023/05/09	7	83.57	0	0.00	83.50	7	2,579	0.27%
2023/05/05	1	84.70	3	84.00	83.00	-2	2,519	-0.08%
2023/05/04	1	83.10	0	0.00	83.40	1	2,527	0.04%
2023/05/03	4	83.35	4	83.48	82.60	0	2,522	0.00%
2023/05/02	1	82.10	8	82.03	82.90	-7	2,467	-0.28%
2023/04/28	2	78.85	2	79.40	78.90	0	2,393	0.00%
2023/04/27	1	77.60	3	77.67	77.70	-2	2,378	-0.08%
2023/04/25	5	76.32	0	0.00	75.30	5	2,335	0.21%
2023/04/24	2	78.60	1	80.10	78.30	1	2,299	0.04%
2023/04/20	1	80.50	0	0.00	79.90	1	2,259	0.04%
2023/04/19	1	81.20	2	83.00	81.20	-1	2,249	-0.04%
2023/04/18	12	79.08	0	0.00	80.00	12	2,177	0.55%
2023/04/17	2	81.80	2	80.55	80.90	0	2,111	0.00%
2023/04/14	2	84.80	6	83.73	82.40	-4	2,025	-0.20%
2023/04/13	3	83.33	3	83.30	82.80	0	1,835	0.00%
2023/04/12	0	0.00	2	82.30	81.80	-2	1,772	-0.11%
2023/04/11	1	82.50	1	82.20	81.70	0	1,745	0.00%
2023/03/31	0	0.00	1	77.90	78.30	-1	1,632	-0.06%
2023/03/27	6	81.20	16	81.59	81.80	-10	1,507	-0.66%
2023/03/24	0	0.00	2	80.80	81.40	-2	1,449	-0.14%
2023/03/21	3	75.97	23	79.16	76.80	-20	1,142	-1.75%
2023/03/20	1	73.50	6	73.05	72.90	-5	871	-0.57%
2023/03/07	1	65.90	0	0.00	67.10	1	690	0.14%
2023/03/06	3	67.66	0	0.00	67.10	3	677	0.44%
2023/02/23	0	0.00	5	70.44	70.50	-5	630	-0.79%
2023/02/21	0	0.00	3	71.60	70.90	-3	591	-0.51%
2023/02/20	1	70.30	6	70.15	70.10	-5	565	-0.88%
2023/02/15	0	0.00	7	67.66	67.30	-7	515	-1.36%
2023/02/13	2	67.10	0	0.00	67.30	2	497	0.40%
2023/02/09	2	65.30	2	65.90	65.60	0	475	0.00%
2023/02/03	0	0.00	5	68.76	68.10	-5	414	-1.21%
2023/02/02	5	70.38	4	71.00	70.20	1	386	0.26%
2023/02/01	0	0.00	15	64.39	68.00	-15	330	-4.53%
2023/01/11	0	0.00	84	63.61	63.50	-84	318	-26.36%
2023/01/09	5	63.44	3	62.80	63.30	2	309	0.65%
2023/01/04	0	0.00	3	58.00	59.30	-3	281	-1.07%
2022/12/09	0	0.00	15	56.70	56.60	-15	593	-2.53%
2022/12/02	0	0.00	1	56.00	56.50	-1	572	-0.17%
2022/12/01	0	0.00	3	55.60	55.10	-3	570	-0.53%
2022/11/21	0	0.00	3	54.20	53.60	-3	572	-0.52%
2022/11/18	0	0.00	1	53.00	52.60	-1	569	-0.18%
2022/11/11	1	52.50	0	0.00	52.30	1	575	0.17%
2022/10/28	3	49.60	0	0.00	48.80	3	578	0.52%
2022/10/27	1	50.00	0	0.00	50.40	1	574	0.17%
2022/10/26	1	49.50	30	50.02	49.80	-29	571	-5.08%
2022/10/25	0	0.00	3	51.63	51.70	-3	559	-0.54%
2022/10/20	4	51.98	0	0.00	53.20	4	553	0.72%
2022/10/18	5	54.86	2	54.50	54.60	3	534	0.56%
2022/10/17	1	56.50	0	0.00	56.70	1	541	0.18%
2022/10/13	0	0.00	0.1	57.20	57.50	-0.1	537	-0.03%
2022/10/05	2	63.30	87	63.09	62.40	-85	503	-16.89%
2022/10/04	0	0.00	263	63.04	63.00	-263	490	-53.63%	大賣/鉅額交易
2022/09/30	2.1	60.19	2	61.70	62.50	0.1	444	0.02%
2022/09/29	2	60.00	2	61.30	61.60	0	396	0.00%
2022/09/28	3	58.93	3	60.60	57.90	0	324	0.00%
2022/09/27	0	0.00	2	58.15	59.20	-2	288	-0.69%
2022/09/23	0	0.00	3	59.60	58.40	-3	277	-1.08%
2022/09/22	0	0.00	3	57.50	57.00	-3	256	-1.17%
2022/09/16	0	0.00	3	55.50	55.00	-3	294	-1.02%
2022/09/07	3	53.00	0	0.00	53.20	3	327	0.92%
2022/09/06	1	53.20	1	53.90	53.50	0	364	0.00%
2022/08/29	3	55.20	0	0.00	54.90	3	395	0.76%
2022/08/24	0	0.00	3	57.80	57.20	-3	406	-0.74%
2022/08/15	1	56.70	4	56.48	56.40	-3	432	-0.69%
2022/08/10	0	0.00	1	54.80	54.90	-1	474	-0.21%
2022/08/04	3	54.10	0	0.00	54.00	3	569	0.53%
2022/08/03	3	55.10	0	0.00	55.00	3	579	0.52%
2022/07/22	0	0.00	2	58.20	57.70	-2	928	-0.22%
2022/07/11	0	0.00	1	57.00	57.40	-1	1,495	-0.07%
2022/07/07	3	55.20	3	56.20	56.30	0	1,495	0.00%
2022/07/05	1	56.40	1	57.60	57.30	0	1,506	0.00%
2022/06/22	2	57.70	0	0.00	55.50	2	1,528	0.13%
2022/06/21	0	0.00	1	56.60	56.70	-1	1,532	-0.07%
2022/06/15	1	59.00	4	60.20	57.50	-3	1,519	-0.20%
2022/06/09	1	58.50	0	0.00	58.80	1	1,471	0.07%
2022/06/08	0	0.00	5	57.60	57.80	-5	1,460	-0.34%
2022/06/06	2	55.60	0	0.00	55.80	2	1,453	0.14%
2022/06/02	0	0.00	1	54.80	54.60	-1	1,451	-0.07%
2022/06/01	0.1	54.00	2	54.60	54.30	-2	1,453	-0.13%
2022/05/30	0	53.20	0	0.00	53.40	0	1,455	0.00%
2022/05/23	3	52.00	0	0.00	51.80	3	1,473	0.20%
2022/05/20	1	53.30	0	0.00	52.50	1	1,470	0.07%
2022/05/19	0	0.00	6	51.45	51.80	-6	1,445	-0.41%
2022/05/13	3	52.20	3	53.90	53.10	0	1,401	0.00%
2022/05/12	10	54.94	2	53.30	53.00	8	1,364	0.59%
2022/05/11	3	57.40	0	0.00	57.50	3	1,337	0.22%
2022/05/09	7	60.96	0	0.00	58.00	7	1,315	0.53%
2022/05/06	3	63.80	0	0.00	63.40	3	1,282	0.23%
2022/05/05	1	66.50	1	67.20	66.40	0	1,269	0.00%
2022/05/04	1	66.50	1	67.10	66.50	0	1,245	0.00%
2022/05/03	1	66.90	0	0.00	67.00	1	1,229	0.08%
2022/04/29	1	70.80	7	71.66	70.00	-6	1,179	-0.51%
2022/04/28	4.1	71.40	2	71.35	70.40	2.1	1,118	0.18%
2022/04/27	15	70.30	31	70.39	72.50	-16	1,015	-1.57%
2022/04/26	2	67.60	13	67.69	69.40	-11	666	-1.65%
2022/04/25	3	62.80	0	0.00	63.10	3	530	0.57%
2022/04/15	0	0.00	6	64.50	63.90	-6	464	-1.29%
2022/04/12	3	62.00	0	0.00	62.50	3	434	0.69%
2022/04/11	10	62.89	0	0.00	62.80	10	437	2.29%
2022/04/07	3	63.50	0	0.00	63.00	3	429	0.70%
2022/04/06	0	0.00	3	66.20	65.70	-3	415	-0.72%
2022/03/31	0	0.00	6	64.45	63.00	-6	371	-1.61%
2022/03/29	3	62.20	0	0.00	62.10	3	358	0.84%
2022/03/28	3	62.60	0	0.00	62.60	3	357	0.84%
2022/03/24	0	0.00	3	65.20	64.10	-3	375	-0.80%
2022/03/18	0	0.00	3	64.60	64.30	-3	391	-0.77%
2022/03/15	3	62.60	0	0.00	62.70	3	386	0.78%
2022/03/08	3	63.10	0	0.00	62.60	3	393	0.76%
2022/03/07	3	65.60	0	0.00	64.00	3	390	0.77%
2022/03/04	3	67.20	0	0.00	66.10	3	385	0.78%
2022/03/03	0	0.00	3	69.20	67.90	-3	384	-0.78%
2022/02/23	0	0.00	6	68.10	68.90	-6	369	-1.62%
2022/02/21	0	0.00	3	66.80	66.70	-3	352	-0.85%
2022/02/18	0	0.00	3	66.20	65.80	-3	351	-0.85%
2022/02/14	0	0.00	2	65.10	65.10	-2	357	-0.56%
2022/02/07	0	0.00	6	65.50	65.90	-6	350	-1.71%
2022/01/25	5	62.68	0	0.00	62.30	5	341	1.47%
2022/01/21	0	0.00	3	65.20	64.30	-3	342	-0.88%
2022/01/13	10	64.25	4	64.58	63.70	6	348	1.72%
2022/01/07	10	63.20	0	0.00	62.80	10	342	2.92%
2022/01/06	0	0.00	3	63.80	63.70	-3	343	-0.87%
2022/01/05	15	63.73	0	0.00	63.70	15	344	4.36%
2022/01/04	0	0.00	1	63.00	64.00	-1	343	-0.29%
2021/12/29	5	61.70	0	0.00	62.40	5	399	1.25%
2021/12/24	3	60.90	0	0.00	61.40	3	482	0.62%
2021/12/22	3	61.30	1	61.20	61.40	2	544	0.37%
2021/12/20	1	63.70	0	0.00	61.90	1	538	0.19%
2021/12/17	3	63.60	1	61.40	61.40	2	522	0.38%
2021/12/03	3	60.30	0	0.00	60.90	3	516	0.58%
2021/12/02	1	60.30	1	61.00	61.00	0	511	0.00%
2021/12/01	3	60.80	0	0.00	61.10	3	509	0.59%
2021/11/30	2	61.25	3	61.10	61.10	-1	511	-0.20%
2021/11/26	6	61.70	0	0.00	62.00	6	514	1.17%
2021/11/23	3	62.50	0	0.00	62.80	3	512	0.59%
2021/11/22	0	0.00	55	62.65	63.10	-55	520	-10.57%
2021/11/19	1	63.20	0	0.00	63.10	1	519	0.19%
2021/11/18	2	63.40	0	0.00	64.30	2	520	0.38%
2021/11/17	1	62.90	0	0.00	63.40	1	520	0.19%
2021/11/15	1	63.10	0	0.00	63.60	1	529	0.19%
2021/11/12	3	62.60	0	0.00	63.70	3	534	0.56%
2021/11/09	1	63.10	0	0.00	63.50	1	542	0.18%
2021/11/05	4	63.18	0	0.00	63.20	4	546	0.73%
2021/11/04	1	64.30	0	0.00	64.00	1	545	0.18%
2021/11/03	4	64.58	0	0.00	64.20	4	546	0.73%
2021/10/29	3	64.10	0	0.00	64.10	3	542	0.55%
2021/10/28	0	0.00	2	65.00	65.00	-2	538	-0.37%
2021/10/27	3	63.00	0	0.00	63.40	3	526	0.57%
2021/10/22	0	0.00	4	63.70	63.50	-4	537	-0.74%
2021/10/12	5	66.54	0	0.00	65.70	5	597	0.84%
2021/10/08	4	67.10	0	0.00	67.00	4	595	0.67%
2021/10/07	5	66.80	5	65.78	67.40	0	592	0.00%
2021/10/06	0	0.00	2	66.30	66.30	-2	585	-0.34%
2021/10/05	5	63.38	0	0.00	63.40	5	545	0.92%
2021/10/01	0	0.00	3	69.20	65.30	-3	530	-0.57%
2021/09/30	0	0.00	12	66.35	67.00	-12	472	-2.54%
2021/09/29	0	0.00	7	63.30	62.60	-7	447	-1.57%
2021/09/23	6	60.45	0	0.00	60.50	6	479	1.25%
2021/09/22	3	60.87	0	0.00	60.90	3	478	0.63%
2021/09/16	3	62.80	0	0.00	62.20	3	481	0.62%
2021/09/09	1	62.50	1	63.20	62.80	0	521	0.00%
2021/09/08	4	62.95	0	0.00	62.80	4	527	0.76%
2021/09/07	2	64.40	0	0.00	64.20	2	553	0.36%
2021/08/26	0	0.00	2	67.95	66.50	-2	623	-0.32%
2021/08/20	4	64.08	0	0.00	64.00	4	658	0.61%
2021/08/19	3	64.80	0	0.00	64.90	3	659	0.46%
2021/08/16	3	68.40	0	0.00	67.30	3	673	0.45%
2021/08/11	4	70.50	0	0.00	70.20	4	726	0.55%
2021/08/10	3	72.00	0	0.00	71.00	3	754	0.40%
2021/07/28	0	0.00	1	71.10	71.10	-1	1,460	-0.07%
2021/07/23	0	0.00	2	73.50	73.10	-2	1,881	-0.11%
2021/07/22	0	0.00	1	72.60	72.60	-1	1,894	-0.05%
2021/07/21	6	72.72	1	72.60	72.60	5	1,933	0.26%
2021/07/20	1	74.50	1	74.50	74.30	0	1,993	0.00%
2021/07/19	3	75.87	7	75.39	75.90	-4	2,003	-0.20%
2021/07/14	8	72.48	0	0.00	72.40	8	2,015	0.40%
2021/07/12	1	73.60	0	0.00	73.30	1	2,048	0.05%
2021/07/09	2	73.30	0	0.00	73.40	2	2,054	0.10%
2021/07/06	0	0.00	1	75.50	75.20	-1	2,141	-0.05%
2021/07/05	0	0.00	1	74.20	74.40	-1	2,128	-0.05%
2021/07/02	5	72.50	0	0.00	72.40	5	2,124	0.24%
2021/06/28	2	73.35	0	0.00	73.20	2	2,120	0.09%
2021/06/23	0	0.00	2	73.70	73.70	-2	2,129	-0.09%
2021/06/22	3	73.50	2	74.60	73.10	1	2,135	0.05%
2021/06/21	4	73.00	1	72.60	72.10	3	2,138	0.14%
2021/06/17	0	0.00	1	75.20	74.30	-1	2,147	-0.05%
2021/06/16	0	0.00	4	75.25	74.80	-4	2,164	-0.18%
2021/06/07	1	71.80	0	0.00	71.50	1	2,217	0.05%
2021/06/03	1	73.40	0	0.00	73.30	1	2,209	0.05%
2021/05/31	0	0.00	1	73.80	72.80	-1	2,203	-0.05%
2021/05/28	1	73.30	1	72.40	72.40	0	2,201	0.00%
2021/05/27	1	72.30	0	0.00	72.10	1	2,192	0.05%
2021/05/26	1	72.40	0	0.00	72.20	1	2,196	0.05%
2021/05/25	2	72.20	0	0.00	72.20	2	2,193	0.09%
2021/05/24	0	0.00	13	71.00	71.90	-13	2,190	-0.59%
2021/05/21	0	0.00	5	72.02	71.80	-5	2,194	-0.23%
2021/05/20	12	71.80	0	0.00	70.80	12	2,197	0.55%
2021/05/19	9	72.49	15	73.57	74.50	-6	2,181	-0.27%
2021/05/18	13	71.36	3	71.47	71.90	10	2,166	0.46%
2021/05/17	10	68.71	0	0.00	68.40	10	2,149	0.47%
2021/05/14	4	77.50	1	78.80	75.90	3	2,092	0.14%
2021/05/13	2	76.70	0	0.00	75.20	2	2,060	0.10%
2021/05/12	8	79.19	36	80.82	78.60	-28	2,006	-1.40%
2021/05/11	4	85.33	60	89.46	83.80	-56	1,876	-2.98%
2021/05/10	5	85.42	4	87.48	89.30	1	1,775	0.06%
2021/05/07	7	84.93	0	0.00	85.00	7	1,674	0.42%
2021/05/06	2	85.00	10	85.05	86.30	-8	1,615	-0.50%
2021/05/05	2	82.20	0	0.00	81.30	2	1,514	0.13%
2021/05/04	13	83.48	6	85.50	81.90	7	1,479	0.47%
2021/05/03	16	89.30	319	89.11	87.70	-303	1,366	-22.17%	大賣/鉅額交易
2021/04/29	0	0.00	5	84.96	85.30	-5	1,140	-0.44%
2021/04/28	3	81.67	0	0.00	82.10	3	1,087	0.28%
2021/04/26	0	0.00	3	85.03	85.00	-3	1,062	-0.28%
2021/04/22	0	0.00	2	82.85	80.60	-2	998	-0.20%
2021/04/21	3	81.87	0	0.00	82.10	3	984	0.30%
2021/04/20	22	82.65	0	0.00	82.30	22	983	2.24%
2021/04/19	9	81.90	1	83.10	83.00	8	987	0.81%
2021/04/16	1	80.00	3	81.07	80.80	-2	966	-0.21%
2021/04/15	1	79.00	0	0.00	78.80	1	954	0.10%
2021/04/14	29	75.93	30	77.00	77.70	-1	960	-0.10%
2021/04/13	6	81.58	0	0.00	80.00	6	926	0.65%
2021/04/12	1	81.70	3	82.80	82.20	-2	936	-0.21%
2021/04/09	0	0.00	2	81.40	80.70	-2	925	-0.22%
2021/04/08	0	0.00	1	81.40	81.20	-1	918	-0.11%
2021/04/06	10	80.30	1	80.80	80.50	9	909	0.99%
2021/04/01	2	79.60	0	0.00	79.50	2	902	0.22%
2021/03/31	0	0.00	1	80.00	80.00	-1	903	-0.11%
2021/03/25	1	78.00	1	77.80	78.10	0	917	0.00%
2021/03/24	3	77.47	0	0.00	77.00	3	918	0.33%
2021/03/23	1	78.50	0	0.00	78.60	1	911	0.11%
2021/03/22	1	78.60	0	0.00	78.90	1	911	0.11%
2021/03/19	2	80.30	0	0.00	80.20	2	913	0.22%
2021/03/18	1	82.30	0	0.00	81.90	1	908	0.11%
2021/03/17	2	83.00	0	0.00	82.30	2	932	0.21%
2021/03/16	1	82.50	0	0.00	82.40	1	942	0.11%
2021/03/12	1	83.80	1	84.40	84.00	0	940	0.00%
2021/03/08	1	80.80	1	81.50	80.50	0	978	0.00%
2021/03/03	0	0.00	2	82.65	82.10	-2	1,173	-0.17%
2021/03/02	1	81.00	0	0.00	80.80	1	1,224	0.08%
2021/02/24	23	83.24	0	0.00	82.70	23	1,317	1.75%
2021/02/22	3	82.87	1	82.80	83.50	2	1,392	0.14%
2021/02/19	36	81.50	0	0.00	81.90	36	1,401	2.57%
2021/02/18	0	0.00	1	82.00	81.40	-1	1,431	-0.07%
2021/02/17	0	0.00	2	80.60	80.50	-2	1,461	-0.14%
2021/02/02	2	76.70	0	0.00	76.60	2	1,520	0.13%
2021/01/25	2	80.95	5	80.54	80.30	-3	1,668	-0.18%
2021/01/22	2	78.50	0	0.00	78.30	2	1,684	0.12%
2021/01/20	1	75.80	0	0.00	74.60	1	1,707	0.06%
2021/01/19	0	0.00	1	80.60	79.30	-1	1,704	-0.06%
2021/01/18	2	76.10	2	77.65	78.70	0	1,718	0.00%
2021/01/15	8	78.63	0	0.00	78.20	8	1,751	0.46%
2021/01/13	0	0.00	5	80.40	80.50	-5	1,781	-0.28%
2021/01/07	0	0.00	1	83.40	83.30	-1	1,926	-0.05%
2021/01/06	2	82.25	1	82.40	81.80	1	2,059	0.05%
2021/01/05	3	83.90	5	83.74	84.40	-2	2,221	-0.09%
2021/01/04	0	0.00	1	83.20	82.00	-1	2,300	-0.04%
2020/12/29	2	81.90	1	83.00	81.40	1	2,544	0.04%
2020/12/22	5	79.82	0	0.00	79.00	5	2,710	0.18%
2020/12/21	2	82.00	3	81.40	81.80	-1	2,772	-0.04%
2020/12/18	2	81.00	0	0.00	81.10	2	2,785	0.07%
2020/12/17	0	0.00	1	82.80	82.30	-1	2,809	-0.04%
2020/12/16	3	81.03	0	0.00	81.20	3	2,830	0.11%
2020/12/15	2	81.10	0	0.00	80.80	2	2,856	0.07%
2020/12/14	2	82.60	0	0.00	81.70	2	2,896	0.07%
2020/12/11	1	86.00	0	0.00	83.00	1	3,045	0.03%
2020/12/10	5	87.86	5	86.60	86.60	0	3,081	0.00%
2020/12/04	2	86.20	0	0.00	87.30	2	3,464	0.06%
2020/12/03	10	86.30	0	0.00	86.40	10	3,549	0.28%
2020/12/01	3	86.77	17.1	87.60	88.40	-14.1	3,803	-0.37%
2020/11/30	9.1	90.61	2	90.20	89.30	7.1	3,889	0.18%
2020/11/26	1	93.60	0	0.00	93.40	1	4,031	0.02%
2020/11/25	10	94.30	1.1	95.91	94.30	8.9	4,254	0.21%
2020/11/24	1	94.00	2	93.70	93.20	-1	4,259	-0.02%
2020/11/20	1	91.20	0	0.00	91.80	1	4,459	0.02%
2020/11/19	1	93.30	2	94.80	93.00	-1	4,609	-0.02%
2020/11/18	209.1	92.84	0	0.00	93.00	209.1	4,723	4.43%	大買/鉅額交易
2020/11/16	402	92.28	0	0.00	94.10	402	5,028	7.99%	大買/鉅額交易
2020/11/13	128	90.81	0	0.00	91.00	128	5,190	2.47%	大買/鉅額交易
2020/11/04	0	0.00	1	92.90	92.80	-1	6,372	-0.02%
2020/11/02	50	90.00	1	90.00	88.60	49	6,536	0.75%
2020/10/29	0	0.00	1	91.20	92.20	-1	6,594	-0.02%
2020/10/28	1	96.00	51	95.42	93.50	-50	6,658	-0.75%
2020/10/27	284	94.41	1	95.00	94.50	283	6,711	4.22%	大買/鉅額交易
2020/10/26	0	0.00	2	96.10	94.80	-2	6,969	-0.03%
2020/10/23	307	95.73	1	96.00	96.50	306	7,258	4.22%	大買/鉅額交易
2020/10/22	242	91.28	0	0.00	93.80	242	7,314	3.31%	大買/鉅額交易
2020/10/20	0	0.00	3	94.57	93.50	-3	7,493	-0.04%
2020/10/16	0	0.00	1	97.30	96.70	-1	7,981	-0.01%
2020/10/15	11	99.36	9	98.89	97.70	2	8,134	0.02%
2020/10/14	26	98.57	27	98.70	99.90	-1	8,139	-0.01%
2020/10/13	3	98.57	3	98.07	96.80	0	8,194	0.00%
2020/10/12	4	97.43	17	97.75	97.70	-13	8,167	-0.16%
2020/10/08	17	95.18	1	95.30	95.30	16	8,311	0.19%
2020/10/07	1	95.90	2	96.45	95.30	-1	8,320	-0.01%
2020/10/06	7	94.64	11	94.43	94.40	-4	8,318	-0.05%
2020/10/05	2	89.85	0	0.00	91.10	2	8,335	0.02%
2020/09/29	0	0.00	25	89.82	88.90	-25	8,408	-0.30%
2020/09/28	25	89.01	0	0.00	89.10	25	8,407	0.30%
2020/09/25	6	91.63	7	89.96	89.00	-1	8,408	-0.01%
2020/09/24	3	90.20	1	93.60	89.50	2	8,303	0.02%
2020/09/22	2	91.60	0	0.00	92.30	2	8,210	0.02%
2020/09/21	0	0.00	4	94.15	94.00	-4	8,174	-0.05%
2020/09/18	1	93.50	0	0.00	93.30	1	8,143	0.01%
2020/09/17	3	92.43	0	0.00	92.20	3	8,103	0.04%
2020/09/16	3	92.87	141	92.92	92.80	-138	8,043	-1.72%	大賣/鉅額交易
2020/09/15	1	96.80	2	96.80	96.80	-1	7,878	-0.01%
2020/09/11	3	101.53	3	99.83	99.60	0	7,754	0.00%
2020/09/10	2	102.00	2	104.25	102.00	0	7,638	0.00%
2020/09/09	3	100.50	5	100.08	101.50	-2	7,499	-0.03%
2020/09/08	2	97.80	9	98.19	97.70	-7	7,354	-0.10%
2020/09/07	6	102.92	5	101.60	100.50	1	7,244	0.01%
2020/09/04	2	102.00	3	100.23	99.60	-1	7,030	-0.01%
2020/09/03	4	106.13	2	104.25	103.00	2	6,922	0.03%
2020/09/02	0	0.00	93	103.00	104.50	-93	6,769	-1.37%
2020/09/01	30	103.45	26	104.83	101.50	4	6,685	0.06%
2020/08/31	16	104.72	10	104.90	104.00	6	6,501	0.09%
2020/08/28	0	0.00	6	99.55	98.90	-6	6,219	-0.10%
2020/08/27	3	102.80	3	100.40	99.40	0	6,151	0.00%
2020/08/26	91	102.29	53	102.98	102.50	38	6,003	0.63%
2020/08/25	81	101.75	24	102.88	101.50	57	5,911	0.96%
2020/08/24	8	98.91	94	97.92	100.00	-86	5,731	-1.50%
2020/08/21	106	96.81	12	99.68	99.00	94	5,566	1.69%	大買/
2020/08/20	45	95.80	156	95.48	94.60	-111	5,408	-2.05%	大賣/鉅額交易
2020/08/19	118	104.09	5	104.30	104.00	113	5,207	2.17%	大買/鉅額交易
2020/08/18	6	99.97	195	104.85	106.50	-189	5,003	-3.78%	大賣/鉅額交易
2020/08/17	40	98.57	0	0.00	98.40	40	4,707	0.85%
2020/08/14	151	97.16	2	97.85	97.30	149	4,627	3.22%	大買/鉅額交易
2020/08/13	1	97.70	4	95.63	95.00	-3	4,488	-0.07%
2020/08/12	2	97.50	10	96.10	96.20	-8	4,385	-0.18%
2020/08/11	1	99.20	4	99.83	101.50	-3	4,175	-0.07%
2020/08/10	12	97.08	29	96.69	96.10	-17	3,893	-0.44%
2020/08/07	2	96.60	3	95.93	93.00	-1	3,656	-0.03%
2020/08/06	9	93.07	7	93.40	93.30	2	3,516	0.06%
2020/08/04	0	0.00	1	94.20	94.10	-1	3,403	-0.03%
2020/08/03	6	93.52	1	94.80	92.20	5	3,349	0.15%
2020/07/31	11	92.97	9	93.46	92.90	2	3,280	0.06%
2020/07/30	8	95.18	9	96.96	94.60	-1	3,238	-0.03%
2020/07/29	6	94.10	6	93.73	94.40	0	3,020	0.00%
2020/07/28	5	90.82	3	89.83	88.80	2	2,709	0.07%
2020/07/27	2	90.60	1	91.10	90.20	1	2,617	0.04%
2020/07/24	1	92.10	2	93.60	93.00	-1	2,538	-0.04%
2020/07/23	5	93.80	11	93.45	93.00	-6	2,386	-0.25%
2020/07/22	589	93.91	14	91.51	91.90	575	2,216	25.95%	大買/鉅額交易
2020/07/21	1	83.20	72	84.41	86.50	-71	1,839	-3.86%
2020/07/20	71	81.01	2	81.35	80.00	69	1,649	4.18%
2020/07/17	10	86.26	11	85.85	82.90	-1	1,560	-0.06%
2020/07/16	65	82.95	172	82.80	84.90	-107	1,372	-7.80%	大賣/鉅額交易
2020/07/15	7	81.44	1	82.00	78.70	6	1,234	0.49%
2020/07/14	1	75.80	1	76.10	76.30	0	1,010	0.00%
2020/07/13	3	77.67	3	77.67	77.70	0	978	0.00%
2020/07/10	96	71.40	113	71.32	74.40	-17	859	-1.98%	大賣/
2020/07/09	5	71.84	3	72.83	69.30	2	746	0.27%
2020/07/08	4	68.60	12	66.92	70.70	-8	691	-1.16%
2020/07/07	7	64.31	3	63.60	64.40	4	651	0.61%
2020/07/06	2	65.60	1	66.00	66.00	1	635	0.16%
2020/07/03	0	0.00	3	63.87	64.90	-3	615	-0.49%
2020/07/02	2	62.50	5	63.50	62.50	-3	598	-0.50%
2020/07/01	2	61.05	0	0.00	62.00	2	594	0.34%
2020/06/30	0	0.00	3	60.20	60.40	-3	590	-0.51%
2020/06/29	0	0.00	1	60.30	60.10	-1	591	-0.17%
2020/06/19	1	60.80	0	0.00	60.50	1	603	0.17%
2020/06/11	82	60.89	0	0.00	60.70	82	653	12.55%
2020/06/10	60	62.65	0	0.00	62.50	60	661	9.07%
2020/06/09	101	62.94	0	0.00	62.90	101	690	14.63%	大買/鉅額交易
2020/06/08	41	63.80	1	64.60	63.10	40	710	5.63%
2020/06/04	0	0.00	1	62.10	62.30	-1	713	-0.14%
2020/06/03	0	0.00	2	61.80	61.70	-2	723	-0.28%
2020/05/28	103	59.76	0	0.00	60.00	103	732	14.06%	大買/鉅額交易
2020/05/26	0	0.00	1	61.30	60.90	-1	731	-0.14%
2020/05/19	1	61.00	0	0.00	61.00	1	772	0.13%
2020/05/18	0	0.00	2	60.80	60.40	-2	776	-0.26%
2020/05/15	3	59.00	0	0.00	59.30	3	779	0.39%
2020/05/14	2	60.35	1	62.10	59.30	1	777	0.13%
2020/05/12	4	61.70	0	0.00	60.80	4	776	0.51%
2020/05/11	5	63.12	0	0.00	62.30	5	775	0.65%
2020/05/07	2	63.00	0	0.00	62.80	2	777	0.26%
2020/05/06	4	64.33	2	65.90	63.10	2	778	0.26%
2020/05/05	0	0.00	5	65.56	65.90	-5	736	-0.68%
2020/04/28	0	0.00	2	62.60	62.50	-2	738	-0.27%
2020/04/27	0	0.00	2	61.30	61.20	-2	764	-0.26%
2020/04/23	0	0.00	2	60.75	60.30	-2	773	-0.26%
2020/04/20	3	61.30	0	0.00	61.60	3	810	0.37%
2020/04/17	0	0.00	5	59.56	59.90	-5	851	-0.59%
2020/04/16	0	0.00	2	56.95	57.00	-2	845	-0.24%
2020/04/10	0	0.00	2	53.60	53.90	-2	922	-0.22%
2020/04/07	0	0.00	2	51.60	51.20	-2	945	-0.21%
2020/04/06	3	49.70	0	0.00	49.85	3	947	0.32%
2020/04/01	4	50.35	0	0.00	50.10	4	946	0.42%
2020/03/19	2	48.50	3	48.43	49.00	-1	1,072	-0.09%
2020/03/13	4	51.35	2	52.00	53.00	2	1,044	0.19%
2020/03/12	4	55.65	6	55.20	55.20	-2	1,015	-0.20%
2020/03/11	1	58.50	2	59.65	58.50	-1	996	-0.10%
2020/03/10	163	56.38	0	0.00	57.40	163	989	16.47%	大買/鉅額交易
2020/03/09	5	56.68	0	0.00	56.70	5	983	0.51%
2020/03/06	2	59.50	0	0.00	59.10	2	984	0.20%
2020/03/05	0	0.00	1	60.70	61.20	-1	987	-0.10%
2020/03/02	0	0.00	7	61.20	61.00	-7	991	-0.71%
2020/02/27	0	0.00	7	62.00	60.70	-7	988	-0.71%
2020/02/26	4	61.20	0	0.00	61.50	4	976	0.41%
2020/02/19	0	0.00	3	59.60	58.90	-3	974	-0.31%
2020/02/12	0	0.00	1	57.80	57.80	-1	1,244	-0.08%
2020/02/11	0	0.00	1	57.20	57.30	-1	1,250	-0.08%
2020/02/10	2	55.00	0	0.00	56.00	2	1,252	0.16%
2020/02/06	2	57.65	0	0.00	57.60	2	1,266	0.16%
2020/02/04	0	0.00	3	57.20	57.90	-3	1,321	-0.23%
2020/02/03	3	55.50	0	0.00	56.10	3	1,352	0.22%
2020/01/30	3	57.50	15	57.00	57.70	-12	1,478	-0.81%
2020/01/20	0	0.00	3	63.00	63.00	-3	1,483	-0.20%
2020/01/17	0	0.00	10	63.30	63.50	-10	1,493	-0.67%
2020/01/16	5	64.10	1	64.50	64.00	4	1,503	0.27%
2020/01/15	20	64.39	1	64.00	63.60	19	1,528	1.24%
2020/01/14	1	64.30	5	63.34	64.00	-4	1,577	-0.25%
2020/01/13	4	61.65	4	64.90	61.30	0	1,569	0.00%
2020/01/10	0	0.00	5	60.68	61.40	-5	1,554	-0.32%
2020/01/09	0	0.00	3	59.20	59.30	-3	1,578	-0.19%
2020/01/08	5	57.54	0	0.00	56.80	5	1,599	0.31%
2020/01/07	6	59.65	0	0.00	59.10	6	1,609	0.37%
2020/01/03	4	61.18	0	0.00	61.40	4	1,619	0.25%
2019/12/31	3	61.70	0	0.00	62.00	3	1,627	0.18%
2019/12/30	3	62.30	0	0.00	62.30	3	1,657	0.18%
2019/12/26	1	62.40	0	0.00	62.20	1	1,667	0.06%
2019/12/25	2	62.80	0	0.00	62.80	2	1,686	0.12%
2019/12/24	2	63.20	0	0.00	63.70	2	1,687	0.12%
2019/12/23	2	64.10	1	64.20	64.00	1	1,680	0.06%
2019/12/20	1	63.70	10	64.48	64.10	-9	1,684	-0.53%
2019/12/13	6	61.80	1	62.00	61.50	5	1,750	0.29%
2019/12/09	0	0.00	75	62.12	62.10	-75	1,766	-4.25%
2019/12/06	0	0.00	131	62.18	62.10	-131	1,799	-7.28%	大賣/鉅額交易
2019/12/05	4	62.15	0	0.00	62.00	4	1,821	0.22%
2019/12/04	1	62.50	0	0.00	62.80	1	1,824	0.05%
2019/12/03	3	63.80	6	62.90	63.80	-3	1,827	-0.16%
2019/12/02	2	61.70	0	0.00	61.00	2	1,825	0.11%
2019/11/29	1	62.90	0	0.00	62.80	1	1,828	0.05%
2019/11/28	1	63.40	0	0.00	63.30	1	1,840	0.05%
2019/11/20	3	63.67	0	0.00	63.00	3	1,878	0.16%
2019/11/15	0	0.00	10	65.56	65.00	-10	1,893	-0.53%
2019/11/13	2	64.30	6	63.55	64.20	-4	1,897	-0.21%
2019/11/12	14	67.97	8	68.29	64.40	6	1,837	0.33%
2019/11/11	5	65.90	4	65.93	65.00	1	1,660	0.06%
2019/11/06	3	65.73	3	65.37	65.20	0	1,656	0.00%
2019/11/04	207	64.58	0	0.00	64.30	207	1,647	12.56%	大買/鉅額交易
2019/11/01	1	65.80	0	0.00	65.50	1	1,636	0.06%
2019/10/31	1	65.70	0	0.00	65.20	1	1,655	0.06%
2019/10/30	5	66.68	9	67.17	68.30	-4	1,621	-0.25%
2019/10/29	1	64.70	6	64.28	64.00	-5	1,495	-0.33%
2019/10/28	0	0.00	1	63.30	64.70	-1	1,488	-0.07%
2019/10/25	0	0.00	4	62.90	62.90	-4	1,457	-0.27%
2019/10/18	2	63.05	0	0.00	63.60	2	1,395	0.14%
2019/10/17	4	62.20	1	61.60	62.60	3	1,404	0.21%
2019/10/16	1	60.30	1	60.00	60.00	0	1,414	0.00%
2019/10/15	0	0.00	2	60.10	60.00	-2	1,448	-0.14%
2019/10/14	0	0.00	1	58.60	58.20	-1	1,447	-0.07%
2019/10/03	0	0.00	2	56.10	55.90	-2	1,351	-0.15%
2019/09/25	1	55.40	0	0.00	56.00	1	1,367	0.07%
2019/09/24	2	55.45	1	55.70	55.60	1	1,365	0.07%
2019/09/20	1	55.20	1	54.80	54.80	0	1,329	0.00%
2019/09/16	2	53.20	3	52.80	52.20	-1	1,301	-0.08%
2019/09/10	1	54.00	2	52.05	51.60	-1	1,301	-0.08%
2019/09/09	2	52.50	6	52.60	53.00	-4	1,272	-0.31%
2019/09/04	0	0.00	1	51.60	51.90	-1	1,294	-0.08%
2019/09/03	0	0.00	2	51.50	50.80	-2	1,297	-0.15%
2019/08/29	1	48.30	0	0.00	48.00	1	1,399	0.07%
2019/08/28	2	48.60	0	0.00	48.25	2	1,405	0.14%
2019/08/23	2	50.60	0	0.00	50.70	2	1,416	0.14%
2019/08/21	1	51.70	105	51.67	51.90	-104	1,392	-7.47%	大賣/鉅額交易
2019/08/19	0	0.00	250	53.07	53.00	-250	1,406	-17.77%	大賣/鉅額交易
2019/08/16	2	51.50	0	0.00	52.00	2	1,409	0.14%
2019/08/14	2	51.00	0	0.00	50.50	2	1,475	0.14%
2019/08/12	0	0.00	2	52.50	52.20	-2	1,528	-0.13%
2019/08/02	7	54.30	2	51.90	51.40	5	1,713	0.29%
2019/08/01	1	55.80	3	56.30	56.00	-2	1,698	-0.12%
2019/07/31	1	56.20	1	56.20	56.70	0	1,722	0.00%
2019/07/30	3	58.33	6	58.27	58.00	-3	1,717	-0.17%
2019/07/29	2	60.70	0	0.00	60.30	2	1,730	0.12%
2019/07/26	8	62.89	0	0.00	61.60	8	1,741	0.46%
2019/07/24	5	61.30	0	0.00	61.10	5	1,767	0.28%
2019/07/23	2	61.30	2	62.35	60.90	0	1,778	0.00%
2019/07/22	0	0.00	2	63.60	62.10	-2	1,776	-0.11%
2019/07/19	1	62.90	1	63.10	62.30	0	1,808	0.00%
2019/07/18	1	62.60	0	0.00	61.70	1	1,874	0.05%
2019/07/17	3	60.27	1	61.50	62.00	2	1,868	0.11%
2019/07/15	0	0.00	0	58.30	58.30	0	1,760	0.00%
2019/07/09	2	57.40	0	0.00	57.30	2	1,792	0.11%
2019/07/04	3	56.70	0	0.00	57.20	3	1,913	0.16%
2019/06/21	2	61.55	0	0.00	62.00	2	2,191	0.09%
2019/06/19	2	62.40	5	62.46	62.90	-3	2,225	-0.13%
2019/06/18	2	61.00	0	0.00	60.20	2	2,247	0.09%
2019/06/17	2	61.85	2	61.55	61.40	0	2,332	0.00%
2019/06/14	1	62.30	1	61.70	61.50	0	2,346	0.00%
2019/06/13	12	60.90	2	62.05	62.60	10	2,345	0.43%
2019/06/12	2	62.50	3	62.53	61.20	-1	2,363	-0.04%
2019/06/11	0	0.00	1	60.60	60.90	-1	2,376	-0.04%
2019/06/10	0	0.00	2	59.85	60.20	-2	2,382	-0.08%
2019/06/06	3	59.47	2	58.75	58.50	1	2,385	0.04%
2019/06/05	3	59.43	3	59.00	59.90	0	2,339	0.00%
2019/05/31	1	57.10	3	57.20	57.20	-2	2,262	-0.09%
2019/05/28	0	0.00	2	56.20	56.40	-2	2,265	-0.09%
2019/05/27	2	54.40	0	0.00	55.00	2	2,268	0.09%
2019/05/24	3	55.90	0	0.00	55.40	3	2,262	0.13%
2019/05/23	0	0.00	4	56.70	56.50	-4	2,261	-0.18%
2019/05/22	12	61.57	5	60.90	59.20	7	2,254	0.31%
2019/05/21	0	0.00	12	58.38	59.10	-12	2,352	-0.51%
2019/05/20	10	59.60	3	59.60	59.20	7	2,364	0.30%
2019/05/17	1	60.00	0	0.00	58.10	1	2,319	0.04%
2019/05/16	5	61.04	3	59.00	59.00	2	2,322	0.09%
2019/05/15	1	57.80	3	60.30	59.60	-2	2,313	-0.09%
2019/05/14	4	56.98	4	56.78	57.80	0	2,276	0.00%
2019/05/13	5	59.98	2	58.40	59.80	3	2,236	0.13%
2019/05/10	4	64.43	1	64.40	64.00	3	2,203	0.14%
2019/05/09	5	69.28	0	0.00	69.00	5	2,177	0.23%
2019/05/08	2	70.20	0	0.00	70.80	2	2,175	0.09%
2019/05/07	0	0.00	2	75.60	75.70	-2	2,189	-0.09%
2019/05/06	8	75.59	0	0.00	74.80	8	2,370	0.34%
2019/05/03	2	79.85	0	0.00	79.70	2	2,410	0.08%
2019/05/02	2	83.10	2	83.85	81.00	0	2,426	0.00%
2019/04/30	1	80.10	0	0.00	81.70	1	2,388	0.04%
2019/04/26	0	0.00	1	84.70	84.00	-1	2,368	-0.04%
2019/04/25	3	84.67	1	87.80	85.60	2	2,355	0.08%
2019/04/24	5	85.52	12	85.34	87.80	-7	2,306	-0.30%
2019/04/23	4	82.35	3	82.57	80.60	1	2,187	0.05%
2019/04/18	0	0.00	2	78.60	78.80	-2	2,130	-0.09%
2019/04/17	2	80.10	0	0.00	79.60	2	2,127	0.09%
2019/04/15	2	79.80	0	0.00	79.50	2	2,106	0.09%
2019/04/12	7	81.66	105	80.84	79.90	-98	2,093	-4.68%	大賣/
2019/04/11	2	86.65	3	87.17	85.00	-1	2,059	-0.05%
2019/04/10	1	85.80	0	0.00	83.20	1	1,976	0.05%
2019/04/08	26	81.70	11	83.70	85.40	15	1,894	0.79%
2019/04/03	10	78.20	2	79.00	77.70	8	1,826	0.44%
2019/04/02	0	0.00	9	72.84	74.80	-9	1,728	-0.52%
2019/04/01	2	68.00	1	68.20	68.00	1	1,673	0.06%
2019/03/29	0	0.00	1	70.90	68.80	-1	1,682	-0.06%
2019/03/28	4	70.63	0	0.00	69.10	4	1,672	0.24%
2019/03/27	1	71.00	1	71.90	71.50	0	1,657	0.00%
2019/03/26	2	71.10	1	73.40	71.20	1	1,651	0.06%
2019/03/25	4	72.08	1	72.70	72.00	3	1,640	0.18%
2019/03/22	1	77.90	1	78.50	77.00	0	1,599	0.00%
2019/03/21	1	77.90	0	0.00	77.00	1	1,561	0.06%
2019/03/20	2	76.65	2	77.25	77.00	0	1,518	0.00%
2019/03/19	0	0.00	1	72.80	71.50	-1	1,430	-0.07%
2019/03/18	1	73.00	1	72.60	72.40	0	1,417	0.00%
2019/03/14	1	75.30	1	71.80	70.80	0	1,374	0.00%
2019/03/13	1	69.20	1	70.00	69.70	0	1,333	0.00%
2019/03/12	0	0.00	2	69.20	70.90	-2	1,315	-0.15%
2019/03/11	1	67.90	0	0.00	67.60	1	1,300	0.08%
2019/03/07	1	68.30	0	0.00	67.80	1	1,329	0.08%
2019/03/04	0	0.00	10	67.96	68.80	-10	1,318	-0.76%
2019/02/22	10	66.36	0	0.00	65.40	10	1,279	0.78%
2019/02/21	1	67.50	0	0.00	67.80	1	1,271	0.08%
2019/02/20	8	73.15	8	71.81	67.80	0	1,249	0.00%
2019/02/19	0	0.00	7	68.16	70.90	-7	1,092	-0.64%
2019/02/15	2	64.30	0	0.00	64.20	2	1,063	0.19%
2019/02/14	3	65.80	0	0.00	64.50	3	1,049	0.29%
2019/02/13	1	66.90	3	67.50	67.10	-2	1,030	-0.19%
2019/02/11	0	0.00	2	66.70	67.50	-2	979	-0.20%
2019/01/30	2	65.70	1	66.70	65.70	1	955	0.10%
2019/01/28	1	68.00	0	0.00	67.10	1	912	0.11%
2019/01/25	4	66.58	2	67.00	67.30	2	868	0.23%
2019/01/24	0	0.00	13	63.13	64.10	-13	676	-1.92%
2019/01/23	0	0.00	5	58.98	58.30	-5	602	-0.83%
2019/01/21	0	0.00	2	58.50	57.40	-2	567	-0.35%
2019/01/18	0	0.00	1	57.40	57.40	-1	550	-0.18%
2019/01/16	0	0.00	1	58.00	57.10	-1	549	-0.18%
2019/01/10	0	0.00	2	55.90	55.30	-2	533	-0.37%
2019/01/09	0	0.00	2	54.40	54.50	-2	526	-0.38%
2019/01/08	0	0.00	3	53.00	53.40	-3	522	-0.57%
2019/01/03	4	48.88	3	49.70	50.00	1	540	0.19%
2018/12/28	0	0.00	1	50.20	50.10	-1	546	-0.18%
2018/12/26	3	51.00	212	50.43	49.60	-209	558	-37.42%	大賣/鉅額交易
2018/12/25	3	52.10	0	0.00	51.70	3	551	0.54%
2018/12/24	0	0.00	1	55.60	54.20	-1	550	-0.18%
2018/12/22	2	58.95	0	0.00	57.60	2	587	0.34%
2018/12/12	0	0.00	27	51.74	52.00	-27	674	-4.01%
2018/12/11	0	0.00	2	50.90	51.30	-2	672	-0.30%
2018/12/10	0	0.00	1	49.70	48.90	-1	665	-0.15%
2018/12/06	4	49.03	0	0.00	47.25	4	669	0.60%
2018/12/05	0	0.00	1	49.35	49.55	-1	670	-0.15%
2018/12/03	1	48.40	0	0.00	49.25	1	674	0.15%
2018/11/29	0	0.00	1	48.20	48.35	-1	632	-0.16%
2018/11/28	0	0.00	2	46.90	46.95	-2	627	-0.32%
2018/11/27	0	0.00	2	46.35	46.35	-2	629	-0.32%
2018/11/23	1	44.60	0	0.00	45.40	1	621	0.16%
2018/11/22	1	45.20	0	0.00	45.40	1	622	0.16%
2018/11/21	2	45.60	0	0.00	45.50	2	625	0.32%
2018/11/20	0	0.00	5	46.21	46.50	-5	629	-0.79%
2018/11/19	1	44.90	0	0.00	45.25	1	622	0.16%
2018/11/15	2	44.75	1	43.80	44.00	1	636	0.16%
2018/11/14	0	0.00	2	45.80	44.70	-2	639	-0.31%
2018/11/09	5	43.95	5	44.17	44.20	0	646	0.00%
2018/11/02	0	0.00	2	44.05	44.65	-2	671	-0.30%
2018/10/30	5	39.66	5	40.04	40.00	0	666	0.00%
2018/10/26	1	41.50	1	42.80	41.15	0	660	0.00%
2018/10/25	2	43.20	0	0.00	42.40	2	657	0.30%
2018/10/22	0	0.00	2	45.35	45.15	-2	660	-0.30%
2018/10/18	2	44.50	0	0.00	44.60	2	666	0.30%
2018/10/11	7	44.48	1	44.45	44.45	6	665	0.90%
2018/10/09	2	49.90	0	0.00	49.35	2	656	0.30%
2018/10/08	1	51.00	0	0.00	50.70	1	655	0.15%
2018/10/05	1	53.00	0	0.00	52.10	1	652	0.15%
2018/10/04	2	55.60	0	0.00	55.20	2	639	0.31%
2018/10/03	2	55.80	7	57.51	55.50	-5	633	-0.79%
2018/10/02	4	55.95	0	0.00	56.20	4	602	0.66%
2018/10/01	1	55.60	6	57.35	56.70	-5	593	-0.84%
2018/09/28	1	53.90	0	0.00	53.60	1	548	0.18%
2018/09/26	1	55.90	1	56.20	56.50	0	520	0.00%
2018/09/25	0	0.00	5	53.54	54.20	-5	467	-1.07%
2018/09/14	2	49.60	0	0.00	49.55	2	523	0.38%
2018/09/11	2	49.80	0	0.00	49.00	2	565	0.35%
2018/09/07	6	53.00	0	0.00	51.70	6	640	0.94%
2018/09/05	5	54.00	5	54.70	54.70	0	755	0.00%
2018/08/31	2	56.10	0	0.00	57.20	2	772	0.26%
2018/08/30	0	0.00	6	57.00	56.50	-6	774	-0.77%
2018/08/29	2	55.90	0	0.00	57.10	2	775	0.26%
2018/08/27	3	57.80	0	0.00	57.90	3	778	0.39%
2018/08/24	0	0.00	2	56.10	56.50	-2	784	-0.26%
2018/08/23	0	0.00	4	56.05	55.00	-4	791	-0.51%
2018/08/21	2	53.50	0	0.00	54.50	2	793	0.25%
2018/08/20	2	55.50	0	0.00	54.00	2	793	0.25%
2018/08/15	0	0.00	3	56.73	55.70	-3	817	-0.37%
2018/08/14	0	0.00	2	54.65	56.60	-2	813	-0.25%
2018/08/13	4	53.53	0	0.00	53.60	4	814	0.49%
2018/08/10	0	0.00	2	56.80	55.40	-2	803	-0.25%
2018/08/09	0	0.00	2	55.30	55.40	-2	808	-0.25%
2018/08/08	0	0.00	1	56.00	56.90	-1	810	-0.12%
2018/08/06	1	53.50	0	0.00	53.80	1	854	0.12%
2018/08/02	2	53.90	0	0.00	54.00	2	887	0.23%
2018/07/26	0	0.00	2	55.50	55.00	-2	981	-0.20%
2018/07/25	0	0.00	1	54.00	55.20	-1	1,028	-0.10%
2018/07/24	0	0.00	1	51.90	53.10	-1	1,064	-0.09%
2018/07/23	4	52.30	0	0.00	51.00	4	1,100	0.36%
2018/07/20	6	54.95	0	0.00	54.20	6	1,161	0.52%
2018/07/17	4	56.18	0	0.00	55.40	4	1,279	0.31%
2018/07/16	1	56.80	0	0.00	57.00	1	1,358	0.07%
2018/07/13	3	55.30	5	55.60	55.70	-2	1,428	-0.14%
2018/07/11	2	54.50	0	0.00	54.40	2	1,521	0.13%
2018/07/09	0	0.00	3	55.53	55.70	-3	1,610	-0.19%
2018/07/06	1	55.00	0	0.00	55.20	1	1,668	0.06%
2018/07/02	2	59.30	1	60.80	60.30	1	2,228	0.04%
2018/06/29	1	59.80	0	0.00	58.50	1	2,395	0.04%
2018/06/28	1	58.60	0	0.00	58.60	1	2,600	0.04%
2018/06/26	1	60.00	85	60.12	59.80	-84	2,857	-2.94%
2018/06/22	0	0.00	10	65.00	63.80	-10	2,977	-0.34%
2018/06/21	6	67.05	0	0.00	65.80	6	3,033	0.20%
2018/06/20	3	69.07	0	0.00	68.60	3	3,021	0.10%
2018/06/19	1	72.00	5	74.30	69.30	-4	3,016	-0.13%
2018/06/15	0	0.00	5	71.22	71.90	-5	2,955	-0.17%
2018/06/14	7	71.29	7	72.91	69.20	0	2,958	0.00%
2018/06/13	8	71.29	13	69.56	71.60	-5	2,907	-0.17%
2018/06/12	4	66.15	2	67.00	65.10	2	2,879	0.07%
2018/06/07	2	65.40	0	0.00	64.70	2	2,905	0.07%
2018/06/05	3	64.93	3	65.83	64.70	0	2,956	0.00%
2018/06/04	0	0.00	2	67.40	65.90	-2	2,959	-0.07%
2018/06/01	2	66.30	0	0.00	66.30	2	2,965	0.07%
2018/05/29	0	0.00	1	64.70	64.50	-1	3,020	-0.03%
2018/05/23	5	66.12	0	0.00	65.00	5	3,161	0.16%
2018/05/15	0	0.00	1	72.30	70.80	-1	3,202	-0.03%
2018/05/14	1	66.90	0.1	75.90	68.00	0.9	3,196	0.03%
2018/05/11	3	72.47	4	72.15	70.50	-1	3,176	-0.03%
2018/05/09	5	70.42	3	72.20	71.40	2	3,177	0.06%
2018/05/08	5	71.82	0	0.00	70.30	5	3,139	0.16%
2018/05/03	1	72.80	0	0.00	74.50	1	3,128	0.03%
2018/05/02	3	74.93	0	0.00	74.60	3	3,120	0.10%
2018/04/27	1	77.80	1	79.40	81.60	0	3,058	0.00%
2018/04/26	2	77.65	0	0.00	77.40	2	3,039	0.07%
2018/04/25	4	80.83	2	81.85	81.70	2	3,064	0.07%
2018/04/24	1	83.40	0	0.00	81.30	1	3,050	0.03%
2018/04/23	0	0.00	2	88.60	86.20	-2	3,027	-0.07%
2018/04/20	2	91.15	1	92.30	89.50	1	3,026	0.03%
2018/04/19	3	92.30	4	92.68	90.40	-1	2,969	-0.03%
2018/04/18	1	89.50	0	0.00	89.60	1	2,929	0.03%
2018/04/17	12	91.53	13	89.79	88.30	-1	2,999	-0.03%
2018/04/16	1	91.20	12	91.75	90.20	-11	2,988	-0.37%
2018/04/13	3	90.07	1	91.70	90.00	2	2,944	0.07%
2018/04/12	13	91.72	2	92.30	91.80	11	2,904	0.38%
2018/04/11	4	93.63	11	90.43	95.70	-7	2,849	-0.25%
2018/04/10	11	93.61	0	0.00	88.60	11	2,745	0.40%
2018/04/09	3	99.87	14	99.98	96.20	-11	2,625	-0.42%
2018/04/03	16	96.35	10	98.29	95.50	6	2,464	0.24%
2018/04/02	9	98.51	14	96.07	94.50	-5	2,268	-0.22%
2018/03/31	20	99.67	19	100.33	102.50	1	2,089	0.05%
2018/03/30	20	92.60	9	94.40	94.60	11	1,871	0.59%
2018/03/29	5	83.24	9	83.96	86.00	-4	1,679	-0.24%
2018/03/28	3	79.40	4	78.65	78.20	-1	1,596	-0.06%
2018/03/27	12	79.88	14	80.50	78.70	-2	1,538	-0.13%
2018/03/26	4	77.05	12	76.59	77.00	-8	1,435	-0.56%
2018/03/22	2	73.50	0	0.00	73.30	2	1,360	0.15%
2018/03/21	6	74.80	5	74.30	74.30	1	1,354	0.07%
2018/03/20	5	76.30	5	77.06	75.00	0	1,348	0.00%
2018/03/15	0	0.00	6	75.02	76.00	-6	1,310	-0.46%
2018/03/14	5	75.60	3	75.30	75.60	2	1,303	0.15%
2018/03/12	5	73.62	0	0.00	73.30	5	1,268	0.39%
2018/03/09	6	75.75	28	75.35	75.20	-22	1,253	-1.76%
2018/03/08	2	79.90	0	0.00	79.90	2	1,222	0.16%
2018/03/07	2	80.90	0	0.00	80.40	2	1,221	0.16%
2018/03/06	3	80.50	5	81.94	82.60	-2	1,223	-0.16%
2018/03/05	3	81.80	30	82.79	81.40	-27	1,235	-2.19%
2018/03/02	34	84.01	1	83.80	83.60	33	1,239	2.66%
2018/03/01	1	82.50	5	81.78	84.30	-4	1,226	-0.33%
2018/02/27	1	78.60	7	78.74	78.00	-6	1,153	-0.52%
2018/02/26	1	75.80	1	77.10	77.10	0	1,104	0.00%
2018/02/23	4	76.48	1	77.20	76.00	3	1,102	0.27%
2018/02/22	2	76.00	1	76.30	75.90	1	1,095	0.09%
2018/02/21	1	74.10	0	0.00	74.20	1	1,090	0.09%
2018/02/12	2	75.45	2	76.00	74.00	0	1,085	0.00%
2018/02/09	0	0.00	3	74.90	75.00	-3	1,080	-0.28%
2018/02/08	2	73.10	2	74.00	73.50	0	1,080	0.00%
2018/02/07	0	0.00	5	73.66	74.30	-5	1,088	-0.46%
2018/02/06	2	71.60	13	68.68	69.00	-11	1,080	-1.02%
2018/02/05	5	72.74	2	73.10	73.10	3	1,077	0.28%
2018/02/02	5	74.86	1	74.30	74.10	4	1,087	0.37%
2018/02/01	1	74.50	6	75.57	76.00	-5	1,093	-0.46%
2018/01/30	0	0.00	4	74.10	73.30	-4	1,082	-0.37%
2018/01/29	4	73.15	0	0.00	73.30	4	1,073	0.37%
2018/01/26	2	73.10	2	74.20	74.10	0	1,064	0.00%
2018/01/25	2	75.05	1	74.50	74.50	1	1,057	0.09%
2018/01/24	5	75.56	1	75.80	75.80	4	1,047	0.38%
2018/01/23	7	77.11	2	77.30	76.50	5	1,034	0.48%
2018/01/22	1	76.90	1	77.00	77.50	0	1,026	0.00%
2018/01/19	2	77.30	3	78.77	78.00	-1	1,007	-0.10%
2018/01/18	0	0.00	1	75.00	74.70	-1	913	-0.11%
2018/01/17	3	72.70	3	74.77	75.80	0	900	0.00%
2018/01/16	11	77.84	4	77.15	74.10	7	873	0.80%
2018/01/15	1	73.20	1	75.50	75.40	0	840	0.00%
2018/01/12	0	0.00	1	74.20	74.80	-1	823	-0.12%
2018/01/11	0	0.00	16	74.68	76.60	-16	789	-2.03%
2018/01/10	0	0.00	3	69.70	71.50	-3	690	-0.43%
2018/01/05	0	0.00	27	67.14	67.00	-27	637	-4.24%
2018/01/04	0	0.00	21	66.05	66.20	-21	630	-3.33%
2018/01/03	0	0.00	1	65.50	65.60	-1	629	-0.16%