永冠-KY (1589)-元富-敦南券商分點個股進出

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
44.70
漲跌
--
漲幅
0.00%
成交量
199張
產業
上市電機機械類股
303人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/06/14	2	45.55	0	0.00	45.10	2	693	0.29%
2024/05/22	1	45.70	0	0.00	45.80	1	1,519	0.07%
2024/04/25	1	48.60	0	0.00	48.80	1	1,459	0.07%
2024/04/22	2	48.80	0	0.00	49.05	2	1,475	0.14%
2024/04/18	0	0.00	1	50.70	50.20	-1	1,469	-0.07%
2024/04/12	1	49.45	0	0.00	49.70	1	1,436	0.07%
2024/04/11	1	50.00	0	0.00	50.40	1	1,421	0.07%
2024/04/10	0	0.00	1	51.20	50.80	-1	1,410	-0.07%
2024/04/09	2	50.75	0	0.00	51.30	2	1,410	0.14%
2024/04/08	1	51.10	0	0.00	50.60	1	1,421	0.07%
2024/03/29	0	0.00	0.1	51.60	51.30	-0.1	1,425	-0.01%
2024/03/25	1	52.90	0	0.00	52.90	1	1,402	0.07%
2024/03/22	0	0.00	0.1	52.50	51.90	-0.1	1,377	-0.01%
2024/03/15	1	50.90	0	0.00	50.60	1	1,350	0.07%
2024/03/12	1	59.50	1	57.70	58.40	0	1,210	0.00%
2024/03/07	0	0.00	2	61.80	62.90	-2	1,096	-0.18%
2024/03/05	0	0.00	2	61.40	60.00	-2	899	-0.22%
2024/03/04	4	60.50	2	61.55	61.10	2	838	0.24%
2024/03/01	4	58.75	7	58.04	58.90	-3	753	-0.40%
2024/02/29	0	0.00	2	54.80	58.10	-2	626	-0.32%
2024/02/26	1	53.80	3	53.57	53.80	-2	547	-0.37%
2024/02/23	0	0.00	2	52.70	52.20	-2	532	-0.38%
2024/02/19	0	52.10	0	0.00	52.20	0	478	0.00%
2024/02/16	0	51.10	0	0.00	51.40	0	468	0.00%
2024/02/05	1	50.60	0	0.00	50.30	1	478	0.21%
2024/01/25	0	51.90	0	0.00	50.80	0	491	0.00%
2024/01/19	1	50.30	0	0.00	50.40	1	489	0.20%
2024/01/10	2	51.00	0	0.00	50.60	2	452	0.44%
2024/01/05	2	51.60	35	51.61	52.00	-33	451	-7.31%
2023/12/27	2	51.70	0	0.00	51.80	2	412	0.49%
2023/11/22	10	50.05	0	0.00	49.90	10	443	2.26%
2023/11/08	0	0.00	2	52.10	52.00	-2	470	-0.43%
2023/09/28	2	51.80	0	0.00	52.80	2	778	0.26%
2023/08/24	0	0.00	0.2	53.30	53.30	-0.2	1,407	-0.01%
2023/08/22	0	0.00	10	53.69	53.50	-10	1,586	-0.63%
2023/08/21	10	54.55	10	54.87	54.00	0	1,700	0.00%
2023/08/18	10	55.60	17	56.79	55.40	-7	1,795	-0.39%
2023/08/15	2	54.55	0	0.00	54.40	2	1,991	0.10%
2023/08/09	0	0.00	1	57.10	56.50	-1	2,036	-0.05%
2023/08/08	1	56.70	0	0.00	56.60	1	2,049	0.05%
2023/08/07	5	57.20	0	0.00	57.20	5	2,111	0.24%
2023/08/04	0	0.00	1	57.20	58.30	-1	2,155	-0.05%
2023/07/31	1	58.90	0	0.00	58.00	1	2,285	0.04%
2023/07/28	2	58.50	0	0.00	57.90	2	2,317	0.09%
2023/07/25	1	59.30	0	0.00	59.10	1	2,399	0.04%
2023/07/24	4	59.20	0	0.00	58.50	4	2,407	0.17%
2023/07/21	8	59.75	0	0.00	59.70	8	2,412	0.33%
2023/07/19	5	61.00	5	60.90	60.20	0	2,446	0.00%
2023/07/17	0	0.00	1	62.80	62.20	-1	2,486	-0.04%
2023/07/13	1	62.80	1	63.10	62.60	0	2,621	0.00%
2023/07/12	5	64.84	0	0.00	63.60	5	2,699	0.19%
2023/07/07	5	65.90	0	0.00	65.60	5	2,932	0.17%
2023/07/05	1	67.60	1	67.80	67.30	0	2,927	0.00%
2023/07/04	1	67.70	1	67.60	67.90	0	2,941	0.00%
2023/07/03	11	69.98	1	70.30	69.20	10	2,904	0.34%
2023/06/30	39	71.77	21	73.91	71.80	18	2,877	0.63%
2023/06/29	0	0.00	48	73.05	73.00	-48	2,807	-1.71%
2023/06/28	5	71.30	0.2	71.00	71.20	4.8	2,786	0.17%
2023/06/27	20	71.44	39	72.24	71.70	-19	2,816	-0.67%
2023/06/26	9	71.10	9.2	71.19	70.80	-0.2	2,846	-0.01%
2023/06/21	10	70.20	0	0.00	70.20	10	2,915	0.34%
2023/06/20	0	0.00	17	71.35	71.30	-17	2,940	-0.58%
2023/06/16	4	72.20	33	72.64	71.70	-29	3,352	-0.87%
2023/06/15	6	71.12	15	71.31	71.60	-9	3,436	-0.26%
2023/06/13	18	70.23	0	0.00	70.60	18	3,412	0.53%
2023/06/12	12	70.95	4	72.35	70.90	8	3,397	0.24%
2023/06/09	5	71.96	0	0.00	71.80	5	3,378	0.15%
2023/06/08	0	0.00	8	72.43	71.60	-8	3,370	-0.24%
2023/06/07	3	71.60	9	71.96	72.00	-6	3,356	-0.18%
2023/06/06	6	72.50	10	72.04	71.60	-4	3,338	-0.12%
2023/06/05	20	73.50	3	74.40	73.30	17	3,311	0.51%
2023/06/02	0	0.00	20	73.83	73.40	-20	3,298	-0.61%
2023/06/01	0	0.00	27	74.42	72.90	-27	3,292	-0.82%
2023/05/31	6	73.55	27	73.80	73.50	-21	3,276	-0.64%
2023/05/30	34	72.23	27	72.37	72.10	7	3,238	0.22%
2023/05/29	56	71.45	16	71.91	71.60	40	3,221	1.24%
2023/05/26	26	77.28	4	75.20	71.70	22	3,172	0.69%
2023/05/25	15.2	80.14	2	84.10	78.10	13.2	3,065	0.43%
2023/05/24	65	84.22	54	85.66	83.60	11	2,971	0.37%
2023/05/23	19	84.69	40	85.27	85.00	-21	2,890	-0.73%
2023/05/22	4	80.40	41	81.85	84.40	-37	2,823	-1.31%
2023/05/19	0	0.00	21	78.74	78.80	-21	2,738	-0.77%
2023/05/18	0	0.00	10	78.05	77.50	-10	2,704	-0.37%
2023/05/17	18	77.58	2	78.00	77.60	16	2,697	0.59%
2023/05/16	7	77.31	19	77.77	76.90	-12	2,686	-0.45%
2023/05/15	0	0.00	5	76.78	76.60	-5	2,677	-0.19%
2023/05/12	72	81.63	1	79.50	76.90	71	2,674	2.65%
2023/05/11	72	81.63	1	79.50	77.20	71	2,682	2.65%
2023/05/10	44	83.75	5	84.68	81.80	39	2,623	1.49%
2023/05/09	25	84.06	4	85.15	83.50	21	2,579	0.81%
2023/05/08	9	82.94	6	84.03	83.80	3	2,552	0.12%
2023/05/05	7	83.60	10	84.50	83.00	-3	2,519	-0.12%
2023/05/04	20	82.88	16	83.28	83.40	4	2,527	0.16%
2023/05/03	9	82.80	20	83.66	82.60	-11	2,522	-0.44%
2023/05/02	1	83.00	16	81.51	82.90	-15	2,467	-0.61%
2023/04/28	3	78.63	2	78.70	78.90	1	2,393	0.04%
2023/04/27	1	76.50	7	78.43	77.70	-6	2,378	-0.25%
2023/04/26	12	76.04	11	76.08	76.10	1	2,353	0.04%
2023/04/25	10	75.83	9	77.02	75.30	1	2,335	0.04%
2023/04/24	6	78.27	6	78.83	78.30	0	2,299	0.00%
2023/04/21	1	80.30	39	80.65	79.90	-38	2,292	-1.66%
2023/04/20	11	80.40	4	80.95	79.90	7	2,259	0.31%
2023/04/19	34	81.22	63	82.39	81.20	-29	2,249	-1.29%
2023/04/18	60	80.02	38	81.29	80.00	22	2,177	1.01%
2023/04/17	51	81.92	29	82.14	80.90	22	2,111	1.04%
2023/04/14	18	82.08	54	83.95	82.40	-36	2,025	-1.78%
2023/04/13	0	0.00	1	82.50	82.80	-1	1,835	-0.05%
2023/04/10	5	82.30	5	82.00	82.30	0	1,718	0.00%
2023/04/07	1	80.20	0	0.00	80.60	1	1,682	0.06%
2023/03/31	1	78.10	0	0.00	78.30	1	1,632	0.06%
2023/03/30	9	79.62	0	0.00	79.30	9	1,598	0.56%
2023/03/29	30	80.00	0	0.00	79.60	30	1,576	1.90%
2023/03/28	42	79.12	18	79.21	79.50	24	1,552	1.55%
2023/03/27	0	0.00	5	82.78	81.80	-5	1,507	-0.33%
2023/03/24	15	76.63	8	80.13	81.40	7	1,449	0.48%
2023/03/23	13	78.62	0	0.00	78.00	13	1,361	0.95%
2023/03/22	33	79.05	60	79.48	79.30	-27	1,312	-2.06%
2023/03/21	24	78.52	22	76.96	76.80	2	1,142	0.18%
2023/03/20	0	0.00	21	73.26	72.90	-21	871	-2.41%
2023/03/10	3	65.87	0	0.00	65.90	3	722	0.42%
2023/03/09	5	66.96	0	0.00	66.60	5	715	0.70%
2023/03/06	0	0.00	4	67.70	67.10	-4	677	-0.59%
2023/02/21	0	0.00	11	71.23	70.90	-11	591	-1.86%
2023/02/15	5	68.36	10	68.20	67.30	-5	515	-0.97%
2023/02/14	2	67.40	0	0.00	67.40	2	501	0.40%
2023/02/10	3	66.50	0	0.00	66.50	3	486	0.62%
2023/02/02	0	0.00	10	70.13	70.20	-10	386	-2.59%
2023/02/01	0	0.00	2	65.40	68.00	-2	330	-0.60%
2023/01/09	0	0.00	4	62.50	63.30	-4	309	-1.29%
2023/01/06	0	0.00	4	60.65	60.50	-4	282	-1.42%
2022/12/26	2	56.40	0	0.00	56.20	2	369	0.54%
2022/12/23	2	55.60	0	0.00	55.50	2	420	0.48%
2022/12/22	5	56.30	0	0.00	56.20	5	495	1.01%
2022/11/15	0	0.00	1	52.70	52.70	-1	578	-0.17%
2022/10/28	0	0.00	1	48.60	48.80	-1	578	-0.17%
2022/10/26	2	49.80	0	0.00	49.80	2	571	0.35%
2022/10/21	2	52.20	0	0.00	52.00	2	555	0.36%
2022/10/18	4	55.45	0	0.00	54.60	4	534	0.75%
2022/10/17	3	56.70	0	0.00	56.70	3	541	0.55%
2022/10/14	2	57.70	0	0.00	57.70	2	539	0.37%
2022/10/12	0	0.00	2	61.20	60.30	-2	525	-0.38%
2022/10/04	0	0.00	1	62.01	63.00	-1	490	-0.21%
2022/10/03	0	0.00	5	62.18	61.10	-5	464	-1.08%
2022/09/30	0	0.00	7	62.60	62.50	-7	444	-1.57%
2022/09/29	0	0.00	4	62.35	61.60	-4	396	-1.01%
2022/09/28	0	0.00	2	60.00	57.90	-2	324	-0.62%
2022/09/27	0	0.00	1	58.60	59.20	-1	288	-0.35%
2022/09/23	0	0.00	4	60.00	58.40	-4	277	-1.44%
2022/09/07	0	53.70	0	0.00	53.20	0	327	0.00%
2022/08/26	0	56.90	0	0.00	56.60	0	397	0.00%
2022/08/24	10	57.65	0	0.00	57.20	10	406	2.46%
2022/07/29	0	0.00	2	56.60	56.90	-2	660	-0.30%
2022/07/25	1	58.00	0	0.00	57.90	1	829	0.12%
2022/07/22	1	58.90	0	0.00	57.70	1	928	0.11%
2022/07/20	0	0.00	2	55.70	55.50	-2	1,392	-0.14%
2022/07/12	6	55.27	0	0.00	54.80	6	1,462	0.41%
2022/07/07	2	55.20	0	0.00	56.30	2	1,495	0.13%
2022/07/06	7	56.41	0	0.00	55.70	7	1,496	0.47%
2022/07/04	1	55.50	0	0.00	55.30	1	1,506	0.07%
2022/06/28	2	58.25	1	58.90	58.00	1	1,563	0.06%
2022/06/27	0	0.00	2	58.10	57.80	-2	1,543	-0.13%
2022/06/23	0	0.00	1	56.00	56.70	-1	1,532	-0.07%
2022/06/22	0	0.00	3	55.67	55.50	-3	1,528	-0.20%
2022/06/15	2	59.25	2	57.45	57.50	0	1,519	0.00%
2022/06/09	2	58.50	2	58.80	58.80	0	1,471	0.00%
2022/06/07	0	0.00	2	56.40	56.40	-2	1,454	-0.14%
2022/05/25	0	0.00	1	51.40	51.80	-1	1,445	-0.07%
2022/05/17	0	0.00	1	52.10	52.60	-1	1,432	-0.07%
2022/05/13	2	55.15	0	0.00	53.10	2	1,401	0.14%
2022/05/12	0	0.00	3	55.27	53.00	-3	1,364	-0.22%
2022/05/11	1	57.90	1	57.50	57.50	0	1,337	0.00%
2022/05/04	0	0.00	1	67.60	66.50	-1	1,245	-0.08%
2022/05/03	0	0.00	21	67.50	67.00	-21	1,229	-1.71%
2022/04/29	10	71.62	2	71.45	70.00	8	1,179	0.68%
2022/04/28	20	72.29	3	70.07	70.40	17	1,118	1.52%
2022/04/27	10	69.91	19	69.94	72.50	-9	1,015	-0.89%
2022/04/26	49	67.96	45	68.91	69.40	4	666	0.60%
2022/04/21	1	67.40	2	66.30	65.30	-1	522	-0.19%
2022/04/20	5	67.60	26	66.33	66.50	-21	512	-4.10%
2022/04/18	1	63.60	1	64.20	63.60	0	466	0.00%
2022/04/15	23	65.47	0	0.00	63.90	23	464	4.95%
2022/04/11	0	63.90	1	64.60	62.80	-1	437	-0.23%
2022/04/08	1	63.80	0	0.00	64.20	1	427	0.23%
2022/03/31	0	0.00	3	63.33	63.00	-3	371	-0.81%
2022/03/30	1	62.30	1	62.90	62.40	0	359	0.00%
2022/03/28	2	62.80	1	62.60	62.60	1	357	0.28%
2022/03/25	2	64.10	0	0.00	63.60	2	358	0.56%
2022/03/24	2	64.50	0	0.00	64.10	2	375	0.53%
2022/03/23	0	0.00	3	63.10	63.10	-3	391	-0.77%
2022/03/03	4	67.85	0	0.00	67.90	4	384	1.04%
2022/03/01	0	0.00	2	67.35	67.70	-2	383	-0.52%
2022/02/25	2	66.40	0	0.00	66.30	2	379	0.53%
2022/02/24	0	0.00	1	68.20	66.10	-1	379	-0.26%
2022/02/23	1	67.00	2	67.45	68.90	-1	369	-0.27%
2022/02/21	1	66.00	1	66.60	66.70	0	352	0.00%
2022/02/17	1	65.60	1	64.90	65.10	0	350	0.00%
2022/02/10	0	0.00	1	66.30	66.20	-1	359	-0.28%
2022/02/09	0	0.00	1	66.50	66.50	-1	360	-0.28%
2022/02/08	0	0.00	1	65.90	66.50	-1	357	-0.28%
2022/01/25	0	0.00	1	62.10	62.30	-1	341	-0.29%
2022/01/13	1	65.30	0	0.00	63.70	1	348	0.29%
2021/12/30	0	0.00	1	62.70	63.00	-1	360	-0.28%
2021/12/27	1	61.50	1	62.30	61.50	0	417	0.00%
2021/12/24	1	61.20	1	61.40	61.40	0	482	0.00%
2021/12/20	1	62.30	0	0.00	61.90	1	538	0.19%
2021/10/22	0	0.00	40	63.51	63.50	-40	537	-7.44%
2021/10/06	2	67.70	2	66.65	66.30	0	585	0.00%
2021/09/17	0	0.00	1	62.50	62.50	-1	479	-0.21%
2021/08/26	0	0.00	1	66.70	66.50	-1	623	-0.16%
2021/08/24	1	65.00	0	0.00	64.60	1	634	0.16%
2021/08/23	0	0.00	2	64.85	64.70	-2	646	-0.31%
2021/08/19	1	65.00	0	0.00	64.90	1	659	0.15%
2021/08/17	0	0.00	10	67.36	66.00	-10	670	-1.49%
2021/08/13	0	0.00	5	69.12	69.00	-5	677	-0.74%
2021/07/28	1	71.30	0	0.00	71.10	1	1,460	0.07%
2021/07/01	1	72.80	1	73.70	72.80	0	2,125	0.00%
2021/06/16	1	75.40	1	73.70	74.80	0	2,164	0.00%
2021/06/07	1	71.80	0	0.00	71.50	1	2,217	0.05%
2021/05/31	0	0.00	20	72.88	72.80	-20	2,203	-0.91%
2021/05/25	2	73.20	1	72.70	72.20	1	2,193	0.05%
2021/05/24	0	0.00	1	71.90	71.90	-1	2,190	-0.05%
2021/05/19	1	72.60	1	73.70	74.50	0	2,181	0.00%
2021/05/18	1	69.80	2	70.00	71.90	-1	2,166	-0.05%
2021/05/17	0	0.00	4	68.90	68.40	-4	2,149	-0.19%
2021/05/14	1	77.00	0	0.00	75.90	1	2,092	0.05%
2021/05/13	3	76.07	3	75.17	75.20	0	2,060	0.00%
2021/05/12	6	80.18	7	78.47	78.60	-1	2,006	-0.05%
2021/05/11	3	87.30	8	86.54	83.80	-5	1,876	-0.27%
2021/05/10	1	85.80	69	88.34	89.30	-68	1,775	-3.83%
2021/05/07	5	86.00	107	85.24	85.00	-102	1,674	-6.09%	大賣/鉅額交易
2021/05/06	15	85.37	24	84.13	86.30	-9	1,615	-0.56%
2021/05/05	6	82.80	27	82.20	81.30	-21	1,514	-1.39%
2021/05/04	22	85.52	50	82.25	81.90	-28	1,479	-1.89%
2021/05/03	264	88.86	18	89.73	87.70	246	1,366	18.00%	大買/鉅額交易
2021/04/29	6	85.23	2.1	85.47	85.30	3.9	1,140	0.34%
2021/04/27	0	0.00	0	83.60	82.80	0	1,096	0.00%
2021/04/26	5	84.40	0	0.00	85.00	5	1,062	0.47%
2021/04/16	0	0.00	4	81.00	80.80	-4	966	-0.41%
2021/04/14	0	0.00	5	77.40	77.70	-5	960	-0.52%
2021/03/12	5	83.80	0	0.00	84.00	5	940	0.53%
2021/03/11	0	0.00	2	82.90	82.80	-2	927	-0.22%
2021/03/10	3	80.93	0	0.00	80.90	3	930	0.32%
2021/03/08	0	0.00	5	81.14	80.50	-5	978	-0.51%
2021/03/04	0	0.00	2	81.60	81.10	-2	1,158	-0.17%
2021/02/24	1	83.90	0	0.00	82.70	1	1,317	0.08%
2021/02/23	0	0.00	1	84.00	82.70	-1	1,336	-0.07%
2021/02/19	0	0.00	1	82.00	81.90	-1	1,401	-0.07%
2021/02/18	4	81.30	0	0.00	81.40	4	1,431	0.28%
2021/02/02	1	77.00	1	76.60	76.60	0	1,520	0.00%
2021/01/22	5	78.54	0	0.00	78.30	5	1,684	0.30%
2021/01/20	1	77.50	0	0.00	74.60	1	1,707	0.06%
2021/01/19	0	0.00	2	80.10	79.30	-2	1,704	-0.12%
2021/01/18	3	78.50	3	77.33	78.70	0	1,718	0.00%
2021/01/15	2	78.60	0	0.00	78.20	2	1,751	0.11%
2021/01/12	1	81.20	0	0.00	81.10	1	1,808	0.06%
2021/01/06	0	0.00	3	81.45	81.80	-3	2,059	-0.15%
2021/01/05	0	0.00	1.1	84.09	84.40	-1.1	2,221	-0.05%
2020/12/30	0	0.00	1	82.40	82.10	-1	2,449	-0.04%
2020/12/23	1	81.00	1	80.00	80.80	0	2,596	0.00%
2020/12/22	2	81.00	0	0.00	79.00	2	2,710	0.07%
2020/12/17	1	82.00	0	0.00	82.30	1	2,809	0.04%
2020/12/16	0	0.00	1	81.20	81.20	-1	2,830	-0.04%
2020/12/15	1	81.30	1	80.60	80.80	0	2,856	0.00%
2020/12/11	1	83.50	1	86.20	83.00	0	3,045	0.00%
2020/12/10	2	87.80	3	87.83	86.60	-1	3,081	-0.03%
2020/12/08	2	86.20	0	0.00	85.90	2	3,215	0.06%
2020/12/07	0	0.00	8	86.70	85.90	-8	3,343	-0.24%
2020/12/04	0	0.00	1	87.20	87.30	-1	3,464	-0.03%
2020/12/02	1	87.00	0.1	86.30	86.30	0.9	3,733	0.02%
2020/12/01	3	87.53	3	88.03	88.40	0	3,803	0.00%
2020/11/30	5	90.08	7.2	90.03	89.30	-2.2	3,889	-0.06%
2020/11/27	1	93.50	0	0.00	93.30	1	3,861	0.03%
2020/11/26	1	95.70	2	96.25	93.40	-1	4,031	-0.02%
2020/11/25	0	0.00	1	96.00	94.30	-1	4,254	-0.02%
2020/11/24	1	93.00	0	0.00	93.20	1	4,259	0.02%
2020/11/20	0	0.00	2	92.50	91.80	-2	4,459	-0.04%
2020/11/19	12	95.91	4.1	95.17	93.00	7.9	4,609	0.17%
2020/11/18	0	0.00	1	93.00	93.00	-1	4,723	-0.02%
2020/11/12	1	90.60	1	89.30	90.50	0	5,480	0.00%
2020/11/11	0	0.00	2	91.60	92.10	-2	5,522	-0.04%
2020/11/10	3	91.07	10	90.69	91.00	-7	5,648	-0.12%
2020/11/06	0	0.00	1	93.41	93.70	-1	5,907	-0.02%
2020/11/05	2	93.20	0	0.00	92.30	2	6,164	0.03%
2020/11/03	1	89.60	0	0.00	90.90	1	6,480	0.02%
2020/11/02	0	0.00	21.1	90.53	88.60	-21.1	6,536	-0.32%
2020/10/29	1	91.30	3	92.00	92.20	-2	6,594	-0.03%
2020/10/28	2	94.85	1	95.90	93.50	1	6,658	0.02%
2020/10/27	2	95.10	0	0.00	94.50	2	6,711	0.03%
2020/10/26	0	0.00	1	96.20	94.80	-1	6,969	-0.01%
2020/10/23	2	94.95	4	96.07	96.50	-2	7,258	-0.03%
2020/10/22	4	91.28	0	0.00	93.80	4	7,314	0.05%
2020/10/21	6	93.58	0	0.00	92.20	6	7,354	0.08%
2020/10/20	2	93.80	1.9	93.66	93.50	0.1	7,493	0.00%
2020/10/16	2	97.65	17	97.25	96.70	-15	7,981	-0.19%
2020/10/15	15	99.62	9	99.59	97.70	6	8,134	0.07%
2020/10/14	0	0.00	5	98.52	99.90	-5	8,139	-0.06%
2020/10/13	49	97.61	50	98.17	96.80	-1	8,194	-0.01%
2020/10/12	5	97.40	4	97.75	97.70	1	8,167	0.01%
2020/10/08	13	95.79	4	95.80	95.30	9	8,311	0.11%
2020/10/07	4	96.28	5	97.12	95.30	-1	8,320	-0.01%
2020/10/06	6	93.85	6	94.53	94.40	0	8,318	0.00%
2020/10/05	1	89.10	4	90.18	91.10	-3	8,335	-0.04%
2020/09/30	2	88.65	3	88.57	88.70	-1	8,371	-0.01%
2020/09/29	2	89.10	1	89.90	88.90	1	8,408	0.01%
2020/09/28	3	89.43	1	89.10	89.10	2	8,407	0.02%
2020/09/25	14	89.50	30	90.18	89.00	-16	8,408	-0.19%
2020/09/24	10	90.79	6	91.30	89.50	4	8,303	0.05%
2020/09/21	0	0.00	10	94.00	94.00	-10	8,174	-0.12%
2020/09/18	12	93.50	0	0.00	93.30	12	8,143	0.15%
2020/09/17	2	91.80	4	93.60	92.20	-2	8,103	-0.02%
2020/09/16	15	93.05	13	92.89	92.80	2	8,043	0.02%
2020/09/15	16	99.38	24	99.67	96.80	-8	7,878	-0.10%
2020/09/14	18	99.13	12	99.93	99.10	6	7,810	0.08%
2020/09/11	55	101.11	74	102.24	99.60	-19	7,754	-0.25%
2020/09/10	36	102.60	41	102.67	102.00	-5	7,638	-0.07%
2020/09/09	31	100.49	26	101.16	101.50	5	7,499	0.07%
2020/09/08	6	99.67	47	99.58	97.70	-41	7,354	-0.56%
2020/09/07	78	102.71	19	103.61	100.50	59	7,244	0.81%
2020/09/04	4	100.18	6	100.45	99.60	-2	7,030	-0.03%
2020/09/03	17	104.00	16	104.47	103.00	1	6,922	0.01%
2020/09/02	34	102.28	16	103.00	104.50	18	6,769	0.27%
2020/09/01	23	103.02	44	104.86	101.50	-21	6,685	-0.31%
2020/08/31	56	104.40	72	104.16	104.00	-16	6,501	-0.25%
2020/08/28	32	99.76	5	99.36	98.90	27	6,219	0.43%
2020/08/27	20	101.77	12	103.52	99.40	8	6,151	0.13%
2020/08/26	28	102.36	28	102.79	102.50	0	6,003	0.00%
2020/08/25	49	102.45	45	104.31	101.50	4	5,911	0.07%
2020/08/24	35	99.80	20	100.47	100.00	15	5,731	0.26%
2020/08/21	18	97.82	21	98.49	99.00	-3	5,566	-0.05%
2020/08/20	37	96.77	13	98.42	94.60	24	5,408	0.44%
2020/08/19	52	105.38	39	104.26	104.00	13	5,207	0.25%
2020/08/18	40	102.87	43	104.78	106.50	-3	5,003	-0.06%
2020/08/17	4	98.98	5	98.78	98.40	-1	4,707	-0.02%
2020/08/14	11	98.02	19	97.62	97.30	-8	4,627	-0.17%
2020/08/13	13	94.64	20	96.57	95.00	-7	4,488	-0.16%
2020/08/12	28	98.04	35	97.36	96.20	-7	4,385	-0.16%
2020/08/11	16	99.18	86	99.94	101.50	-70	4,175	-1.68%
2020/08/10	40	97.03	47.1	97.09	96.10	-7.1	3,893	-0.18%
2020/08/07	26	94.83	19	94.64	93.00	7	3,656	0.19%
2020/08/06	28	92.29	16	93.18	93.30	12	3,516	0.34%
2020/08/05	25	93.20	3	93.60	92.90	22	3,448	0.64%
2020/08/04	2	92.80	5	94.30	94.10	-3	3,403	-0.09%
2020/08/03	46	92.72	14	92.65	92.20	32	3,349	0.96%
2020/07/31	9	92.80	0	0.00	92.90	9	3,280	0.27%
2020/07/30	27	95.98	34	96.39	94.60	-7	3,238	-0.22%
2020/07/29	36	95.83	52	94.08	94.40	-16	3,020	-0.53%
2020/07/28	2	90.25	2	89.90	88.80	0	2,709	0.00%
2020/07/27	27	90.37	20	91.65	90.20	7	2,617	0.27%
2020/07/24	13	92.19	10	92.71	93.00	3	2,538	0.12%
2020/07/23	20.1	92.48	9	93.09	93.00	11.1	2,386	0.46%
2020/07/22	23	90.53	30	92.89	91.90	-7	2,216	-0.32%
2020/07/21	10	83.17	8	83.80	86.50	2	1,839	0.11%
2020/07/20	23	81.47	1	80.80	80.00	22	1,649	1.33%
2020/07/17	4.1	84.46	1	88.00	82.90	3.1	1,560	0.20%
2020/07/16	2	81.95	0	0.00	84.90	2	1,372	0.15%
2020/07/15	22	81.85	20	79.76	78.70	2	1,234	0.16%
2020/07/14	3	75.70	2	75.85	76.30	1	1,010	0.10%
2020/07/13	29	77.60	4	77.18	77.70	25	978	2.55%
2020/07/10	5	73.66	2	73.95	74.40	3	859	0.35%
2020/07/08	2	69.35	1	69.70	70.70	1	691	0.14%
2020/06/10	0	0.00	1	62.40	62.50	-1	661	-0.15%
2020/06/09	0	0.00	1	62.90	62.90	-1	690	-0.14%
2020/06/05	1	62.90	0	0.00	63.20	1	711	0.14%
2020/06/03	0	0.00	1	62.50	61.70	-1	723	-0.14%
2020/05/14	0	0.00	4	59.80	59.30	-4	777	-0.51%
2020/05/08	2	62.95	1	62.10	62.10	1	773	0.13%
2020/05/07	0	0.00	1	63.40	62.80	-1	777	-0.13%
2020/05/06	1	63.60	0	0.00	63.10	1	778	0.13%
2020/05/05	11	65.79	5	65.64	65.90	6	736	0.82%
2020/05/04	0	0.00	2	61.00	60.70	-2	685	-0.29%
2020/04/29	2	62.80	0	0.00	62.10	2	722	0.28%
2020/04/21	0	0.00	1	60.90	59.00	-1	794	-0.13%
2020/04/20	1	60.00	0	0.00	61.60	1	810	0.12%
2020/04/13	0	0.00	2	52.60	52.60	-2	916	-0.22%
2020/03/16	0	0.00	1	50.70	50.50	-1	1,053	-0.09%
2020/01/16	0	0.00	1	64.00	64.00	-1	1,503	-0.07%
2020/01/15	0	0.00	5	63.82	63.60	-5	1,528	-0.33%
2020/01/14	2	61.95	3	63.43	64.00	-1	1,577	-0.06%
2020/01/13	2	61.40	3	62.73	61.30	-1	1,569	-0.06%
2020/01/10	0	0.00	2	59.90	61.40	-2	1,554	-0.13%
2020/01/08	2	56.90	7	56.90	56.80	-5	1,599	-0.31%
2020/01/07	8	59.90	4	59.15	59.10	4	1,609	0.25%
2020/01/06	2	61.80	0	0.00	61.30	2	1,622	0.12%
2020/01/02	1	62.80	0	0.00	62.80	1	1,625	0.06%
2019/12/26	1	62.50	0	0.00	62.20	1	1,667	0.06%
2019/12/25	1	62.90	2	63.70	62.80	-1	1,686	-0.06%
2019/12/24	0	0.00	3	64.00	63.70	-3	1,687	-0.18%
2019/12/20	6	64.07	2	64.90	64.10	4	1,684	0.24%
2019/12/19	0	0.00	2	63.20	62.70	-2	1,655	-0.12%
2019/12/13	5	61.88	1	62.20	61.50	4	1,750	0.23%
2019/12/11	2	62.35	0	0.00	61.80	2	1,757	0.11%
2019/12/06	0	0.00	2	61.90	62.10	-2	1,799	-0.11%
2019/12/03	1	62.80	1	62.50	63.80	0	1,827	0.00%
2019/12/02	1	60.50	0	0.00	61.00	1	1,825	0.05%
2019/11/27	0	0.00	1	64.30	64.30	-1	1,839	-0.05%
2019/11/21	2	63.00	0	0.00	62.50	2	1,873	0.11%
2019/11/18	1	64.30	0	0.00	64.00	1	1,888	0.05%
2019/11/15	2	65.50	1	66.30	65.00	1	1,893	0.05%
2019/11/14	3	64.23	2	64.65	65.00	1	1,900	0.05%
2019/11/13	2	63.30	3	63.30	64.20	-1	1,897	-0.05%
2019/11/12	13	66.46	9	66.76	64.40	4	1,837	0.22%
2019/11/11	1	65.70	3	65.87	65.00	-2	1,660	-0.12%
2019/11/08	2	66.00	1	66.10	65.30	1	1,655	0.06%
2019/11/05	2	64.60	0	0.00	65.00	2	1,643	0.12%
2019/11/04	1	64.50	0	0.00	64.30	1	1,647	0.06%
2019/11/01	4	66.55	0	0.00	65.50	4	1,636	0.24%
2019/10/31	3	66.80	1	67.30	65.20	2	1,655	0.12%
2019/10/30	1	65.30	0	0.00	68.30	1	1,621	0.06%
2019/10/22	0	0.00	4	62.20	62.30	-4	1,438	-0.28%
2019/10/21	0	0.00	3	63.10	62.80	-3	1,392	-0.22%
2019/10/16	11	60.45	11	60.01	60.00	0	1,414	0.00%
2019/10/15	10	59.20	10	60.07	60.00	0	1,448	0.00%
2019/10/14	5	58.30	12	57.73	58.20	-7	1,447	-0.48%
2019/10/04	4	56.35	0	0.00	55.20	4	1,384	0.29%
2019/10/02	0	0.00	1	56.30	56.40	-1	1,353	-0.07%
2019/09/25	0	0.00	1	55.80	56.00	-1	1,367	-0.07%
2019/09/23	0	0.00	0.4	54.00	54.00	-0.4	1,343	-0.03%
2019/09/20	2	55.50	2	55.15	54.80	0	1,329	0.00%
2019/09/19	16	55.23	10	55.21	54.80	6	1,303	0.46%
2019/09/18	0	0.00	1	53.60	53.70	-1	1,272	-0.08%
2019/09/16	1	53.00	0	0.00	52.20	1	1,301	0.08%
2019/09/09	1	51.60	1	52.20	53.00	0	1,272	0.00%
2019/09/03	0	0.00	1	51.50	50.80	-1	1,297	-0.08%
2019/08/27	1	50.10	0	0.00	49.70	1	1,385	0.07%
2019/08/23	0.1	50.80	0	0.00	50.70	0.1	1,416	0.01%
2019/08/21	0	0.00	1	52.30	51.90	-1	1,392	-0.07%
2019/08/19	1	53.00	1	53.20	53.00	0	1,406	0.00%
2019/08/16	1.1	52.41	0	0.00	52.00	1.1	1,409	0.08%
2019/08/14	1	51.80	0	0.00	50.50	1	1,475	0.07%
2019/08/12	1	52.30	0	0.00	52.20	1	1,528	0.07%
2019/08/02	5	52.00	8	52.44	51.40	-3	1,713	-0.18%
2019/08/01	0	0.00	1	55.90	56.00	-1	1,698	-0.06%
2019/07/30	1	60.50	0	0.00	58.00	1	1,717	0.06%
2019/07/26	6	63.50	0	0.00	61.60	6	1,741	0.34%
2019/07/18	0	0.00	3	62.47	61.70	-3	1,874	-0.16%
2019/07/16	2	60.50	2	60.00	59.10	0	1,809	0.00%
2019/07/11	0.2	58.10	0	0.00	57.90	0.2	1,775	0.01%
2019/06/28	1	59.60	0	0.00	58.90	1	2,178	0.05%
2019/06/24	3	60.20	0	0.00	60.60	3	2,222	0.13%
2019/06/21	2	61.35	2	62.05	62.00	0	2,191	0.00%
2019/06/19	0	0.00	1	63.00	62.90	-1	2,225	-0.04%
2019/06/17	1	62.00	0	0.00	61.40	1	2,332	0.04%
2019/06/13	0	0.00	1	62.60	62.60	-1	2,345	-0.04%
2019/06/12	0	0.00	7	62.14	61.20	-7	2,363	-0.30%
2019/06/11	0	0.00	4	60.80	60.90	-4	2,376	-0.17%
2019/06/10	6	59.70	2	60.00	60.20	4	2,382	0.17%
2019/06/06	17	60.98	10	61.20	58.50	7	2,385	0.29%
2019/06/05	3	58.70	3	59.63	59.90	0	2,339	0.00%
2019/05/31	0	0.00	1	57.40	57.20	-1	2,262	-0.04%
2019/05/30	0	0.00	1	55.20	55.00	-1	2,243	-0.04%
2019/05/28	0	0.00	1	56.40	56.40	-1	2,265	-0.04%
2019/05/23	1	56.60	0	0.00	56.50	1	2,261	0.04%
2019/05/22	2	59.65	1	61.50	59.20	1	2,254	0.04%
2019/05/20	8	59.74	8	59.08	59.20	0	2,364	0.00%
2019/05/15	6	60.92	5	60.20	59.60	1	2,313	0.04%
2019/05/13	3	60.50	3	59.50	59.80	0	2,236	0.00%
2019/05/10	3	66.60	3	65.70	64.00	0	2,203	0.00%
2019/05/08	5	70.60	5	70.90	70.80	0	2,175	0.00%
2019/05/03	2	79.65	0	0.00	79.70	2	2,410	0.08%
2019/04/30	0	0.00	2	81.15	81.70	-2	2,388	-0.08%
2019/04/29	1	83.80	1	84.00	83.10	0	2,388	0.00%
2019/04/26	1	84.70	1	86.40	84.00	0	2,368	0.00%
2019/04/25	3	85.40	1	83.50	85.60	2	2,355	0.08%
2019/04/24	0	0.00	2	85.40	87.80	-2	2,306	-0.09%
2019/04/23	2	80.65	3	82.40	80.60	-1	2,187	-0.05%
2019/04/12	2	80.35	1	79.50	79.90	1	2,093	0.05%
2019/04/08	1	84.90	1	84.40	85.40	0	1,894	0.00%
2019/04/03	10	77.32	9	77.13	77.70	1	1,826	0.05%
2019/03/29	0	0.00	6	69.60	68.80	-6	1,682	-0.36%
2019/03/25	7	72.54	3	73.10	72.00	4	1,640	0.24%
2019/03/22	2	77.70	1	78.00	77.00	1	1,599	0.06%
2019/03/21	1	78.10	0	0.00	77.00	1	1,561	0.06%
2019/03/20	5	75.00	6	75.83	77.00	-1	1,518	-0.07%
2019/03/15	0	0.00	3	72.53	70.10	-3	1,402	-0.21%
2019/03/14	7	72.04	5	72.00	70.80	2	1,374	0.15%
2019/03/08	0	0.00	4	68.20	68.70	-4	1,300	-0.31%
2019/03/07	0	0.00	2	69.05	67.80	-2	1,329	-0.15%
2019/03/04	1	69.40	1	69.00	68.80	0	1,318	0.00%
2019/02/25	5	65.44	1	65.60	65.90	4	1,283	0.31%
2019/02/22	5	65.48	6	65.73	65.40	-1	1,279	-0.08%
2019/02/21	3	67.80	2	68.80	67.80	1	1,271	0.08%
2019/02/20	8	70.23	5	68.96	67.80	3	1,249	0.24%
2019/02/19	1	70.90	4	69.50	70.90	-3	1,092	-0.27%
2019/02/18	0	0.00	1	65.10	64.50	-1	1,061	-0.09%
2019/02/15	1	66.40	0	0.00	64.20	1	1,063	0.09%
2019/02/13	1	68.30	0	0.00	67.10	1	1,030	0.10%
2019/02/12	6	68.83	3	68.47	67.50	3	1,012	0.30%
2019/02/11	1	68.10	4	66.80	67.50	-3	979	-0.31%
2019/01/30	4	66.83	4	67.38	65.70	0	955	0.00%
2019/01/29	11	67.22	7	66.83	67.20	4	928	0.43%
2019/01/28	4	68.48	4	66.83	67.10	0	912	0.00%
2019/01/25	17	66.58	18	67.14	67.30	-1	868	-0.12%
2019/01/24	28	60.61	29	61.34	64.10	-1	676	-0.15%
2019/01/18	0	0.00	2	57.05	57.40	-2	550	-0.36%
2019/01/17	1	56.80	0	0.00	56.00	1	551	0.18%
2018/12/26	2	50.70	2	49.58	49.60	0	558	0.00%
2018/12/24	1	54.00	1	54.40	54.20	0	550	0.00%
2018/12/22	5	58.42	5	59.14	57.60	0	587	0.00%
2018/12/19	0	0.00	1	51.90	51.50	-1	643	-0.16%
2018/12/12	11	51.96	0	0.00	52.00	11	674	1.63%
2018/12/06	2	48.18	0	0.00	47.25	2	669	0.30%
2018/12/05	3	49.58	1	49.70	49.55	2	670	0.30%
2018/12/04	1	49.60	0	0.00	49.65	1	670	0.15%
2018/11/26	0	0.00	3	45.25	45.05	-3	626	-0.48%
2018/11/20	0	0.00	2	46.70	46.50	-2	629	-0.32%
2018/11/19	0	0.00	1	45.20	45.25	-1	622	-0.16%
2018/11/16	1	43.30	0	0.00	43.25	1	635	0.16%
2018/11/14	1	46.20	3	45.97	44.70	-2	639	-0.31%
2018/10/30	0	0.00	1	39.80	40.00	-1	666	-0.15%
2018/10/26	0	0.00	1	42.20	41.15	-1	660	-0.15%
2018/10/25	1	42.55	0	0.00	42.40	1	657	0.15%
2018/10/22	0	0.00	3	44.92	45.15	-3	660	-0.45%
2018/10/19	0	0.00	2	43.45	43.90	-2	663	-0.30%
2018/10/18	0	0.00	2	44.70	44.60	-2	666	-0.30%
2018/10/17	0	0.00	2	45.03	44.50	-2	671	-0.30%
2018/10/16	0	0.00	1	45.70	44.25	-1	681	-0.15%
2018/10/12	1	43.55	0	0.00	43.55	1	678	0.15%
2018/10/11	0	0.00	2	44.80	44.45	-2	665	-0.30%
2018/10/05	0	0.00	1	54.20	52.10	-1	652	-0.15%
2018/10/03	16	57.24	16	57.43	55.50	0	633	0.00%
2018/10/01	6	57.70	5	57.34	56.70	1	593	0.17%
2018/09/28	1	55.00	0	0.00	53.60	1	548	0.18%
2018/09/26	1	56.50	8	55.30	56.50	-7	520	-1.34%
2018/09/25	9	53.23	4	53.40	54.20	5	467	1.07%
2018/09/12	0	0.00	2	48.55	48.70	-2	557	-0.36%
2018/07/27	0	0.00	1	56.00	55.10	-1	961	-0.10%
2018/06/28	1	58.90	1	58.80	58.60	0	2,600	0.00%
2018/06/25	4	61.65	3	61.50	61.10	1	2,896	0.03%
2018/06/22	1	65.00	0	0.00	63.80	1	2,977	0.03%
2018/06/19	12	73.96	10	73.20	69.30	2	3,016	0.07%
2018/06/15	0	0.00	7	71.00	71.90	-7	2,955	-0.24%
2018/06/14	6	72.12	7	72.13	69.20	-1	2,958	-0.03%
2018/06/06	1	65.00	0	0.00	65.10	1	2,920	0.03%
2018/05/31	3	64.90	0	0.00	66.80	3	2,974	0.10%
2018/05/23	0	0.00	1	65.60	65.00	-1	3,161	-0.03%
2018/05/17	2	68.80	0	0.00	68.50	2	3,189	0.06%
2018/05/16	2	70.60	3	70.80	69.40	-1	3,186	-0.03%
2018/05/15	5	71.66	3	72.10	70.80	2	3,202	0.06%
2018/05/14	6	67.50	3	66.70	68.00	3	3,196	0.09%
2018/05/09	5	71.44	5	72.24	71.40	0	3,177	0.00%
2018/05/02	7	75.03	7	74.81	74.60	0	3,120	0.00%
2018/04/30	3	83.50	3	82.00	81.20	0	3,083	0.00%
2018/04/27	10	78.00	10	79.58	81.60	0	3,058	0.00%
2018/04/26	6	76.03	6	77.25	77.40	0	3,039	0.00%
2018/04/25	0	0.00	1	80.20	81.70	-1	3,064	-0.03%
2018/04/24	5	81.30	5	81.30	81.30	0	3,050	0.00%
2018/04/23	6	88.50	6	88.05	86.20	0	3,027	0.00%
2018/04/20	13	90.64	12	91.03	89.50	1	3,026	0.03%
2018/04/19	13	93.23	13	92.58	90.40	0	2,969	0.00%
2018/04/13	1	90.60	1	90.20	90.00	0	2,944	0.00%
2018/04/11	5	92.96	4	93.83	95.70	1	2,849	0.04%
2018/04/10	6	92.25	6	92.25	88.60	0	2,745	0.00%
2018/04/09	17	98.06	17	99.15	96.20	0	2,625	0.00%
2018/04/03	4	98.15	3	97.83	95.50	1	2,464	0.04%
2018/04/02	13	97.81	23	98.15	94.50	-10	2,268	-0.44%
2018/03/31	39	99.88	31	100.80	102.50	8	2,089	0.38%
2018/03/30	14	93.33	4	94.08	94.60	10	1,871	0.53%
2018/03/29	6	82.25	5	82.64	86.00	1	1,679	0.06%
2018/03/28	1	78.20	1	79.40	78.20	0	1,596	0.00%
2018/03/27	1	80.10	2	80.05	78.70	-1	1,538	-0.06%
2018/03/26	1	77.00	0	0.00	77.00	1	1,435	0.07%
2018/03/05	0	0.00	3	81.83	81.40	-3	1,235	-0.24%
2018/03/02	4	82.40	4	83.43	83.60	0	1,239	0.00%
2018/03/01	1	83.40	0	0.00	84.30	1	1,226	0.08%
2018/02/27	5	80.62	5	79.32	78.00	0	1,153	0.00%
2018/02/23	0	0.00	6	76.20	76.00	-6	1,102	-0.54%
2018/02/22	0	0.00	52	74.89	75.90	-52	1,095	-4.75%
2018/02/21	0	0.00	189	74.12	74.20	-189	1,090	-17.33%	大賣/鉅額交易
2018/02/09	2	73.00	0	0.00	75.00	2	1,080	0.19%
2018/02/07	1	74.40	171	72.59	74.30	-170	1,088	-15.62%	大賣/鉅額交易
2018/01/29	50	73.60	51	73.59	73.30	-1	1,073	-0.09%
2018/01/25	40	75.05	18	74.56	74.50	22	1,057	2.08%
2018/01/22	0	0.00	1	77.40	77.50	-1	1,026	-0.10%
2018/01/19	6	78.55	3	78.13	78.00	3	1,007	0.30%
2018/01/16	44	75.05	2	75.30	74.10	42	873	4.81%
2018/01/15	1	73.70	3	74.33	75.40	-2	840	-0.24%
2018/01/12	2	76.00	3	74.73	74.80	-1	823	-0.12%
2018/01/11	19	75.46	15	75.41	76.60	4	789	0.51%
2018/01/10	5	71.18	0	0.00	71.50	5	690	0.72%
2018/01/05	10	66.85	15	67.30	67.00	-5	637	-0.78%