永冠-KY (1589)-群益金鼎-桃園券商分點個股進出

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
37.95
漲跌
▼0.75
漲幅
-1.94%
成交量
420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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/12/13	57	38.11	0	0.00	37.95	57	329	17.29%
2024/12/12	0	38.90	0	0.00	38.70	0	326	0.01%
2024/12/05	0.1	39.60	0	0.00	39.45	0.1	341	0.01%
2024/11/28	0	39.65	0	0.00	39.85	0	350	0.01%
2024/11/27	0	40.50	15	40.77	40.50	-15	349	-4.29%
2024/11/26	0	41.10	2	40.95	40.75	-2	348	-0.57%
2024/11/18	0	38.50	0	0.00	38.55	0	342	0.01%
2024/11/14	0	38.30	0	0.00	38.10	0	344	0.01%
2024/11/07	0.1	39.45	0	0.00	40.05	0.1	322	0.02%
2024/11/01	0.1	38.47	0	0.00	39.20	0.1	349	0.02%
2024/10/30	2.1	38.62	0	0.00	38.80	2.1	349	0.60%
2024/10/29	0.1	39.75	0	0.00	39.70	0.1	344	0.03%
2024/10/24	0.1	40.50	0	0.00	39.70	0.1	349	0.01%
2024/10/23	0.1	40.79	0	0.00	40.80	0.1	343	0.03%
2024/10/22	0.1	41.70	0	0.00	41.80	0.1	336	0.03%
2024/10/18	0	41.30	0	0.00	41.50	0	342	0.00%
2024/10/16	0	40.60	0	0.00	40.80	0	340	0.01%
2024/10/15	0.1	41.05	0	0.00	40.80	0.1	337	0.01%
2024/10/14	0	41.45	0	0.00	41.20	0	338	0.01%
2024/10/09	0.1	42.00	0	0.00	41.60	0.1	336	0.01%
2024/10/01	0	44.20	0	0.00	44.00	0	366	0.01%
2024/09/23	0.1	45.54	0	0.00	45.60	0.1	380	0.03%
2024/09/18	0	0.00	2	45.80	44.65	-2	381	-0.52%
2024/09/13	0	0.00	5	44.00	43.80	-5	377	-1.32%
2024/09/12	5	44.65	0	0.00	44.45	5	389	1.28%
2024/09/11	0.1	42.05	0	0.00	43.50	0.1	384	0.01%
2024/09/02	0.1	42.00	0	0.00	41.65	0.1	403	0.01%
2024/08/26	0.1	40.65	0	0.00	40.60	0.1	418	0.02%
2024/08/23	0.1	39.84	0	0.00	39.75	0.1	417	0.01%
2024/08/21	0.1	40.50	0	0.00	40.80	0.1	414	0.01%
2024/08/19	0.1	40.39	0	0.00	40.15	0.1	422	0.02%
2024/08/12	0	41.00	0	0.00	40.50	0	452	0.00%
2024/08/09	0.1	40.45	0	0.00	40.60	0.1	457	0.01%
2024/08/06	0.2	38.68	1	38.50	38.70	-0.8	494	-0.16%
2024/08/05	2.1	38.09	12	39.80	38.05	-9.9	489	-2.03%
2024/08/02	0	42.55	0	0.00	42.25	0	477	0.00%
2024/08/01	0	43.35	0	0.00	43.15	0	476	0.01%
2024/07/31	0.1	43.25	0	0.00	43.05	0.1	483	0.02%
2024/07/30	1.1	42.30	0	0.00	43.05	1.1	508	0.21%
2024/07/29	1	43.30	0	0.00	43.30	1	512	0.20%
2024/07/26	0	43.89	0	0.00	44.15	0	518	0.01%
2024/07/22	0	44.60	5	43.80	43.75	-5	533	-0.94%
2024/07/18	0	45.90	0	0.00	45.25	0	533	0.00%
2024/07/17	2	45.31	2	45.70	45.70	0	534	0.00%
2024/07/15	5	46.32	4	46.04	45.80	1	551	0.19%
2024/07/11	0	45.05	0	0.00	45.10	0	569	0.00%
2024/07/10	5	45.85	5	45.10	45.00	0	589	0.00%
2024/07/09	0.1	45.00	0	0.00	44.40	0.1	595	0.01%
2024/07/08	0.1	45.58	0	0.00	45.00	0.1	604	0.02%
2024/07/05	7	46.81	7	46.67	46.65	0	613	0.00%
2024/07/04	0	0.00	4	46.18	46.00	-4	612	-0.65%
2024/07/03	4	46.28	0	0.00	46.00	4	617	0.65%
2024/07/02	0	45.70	4	45.35	45.35	-4	622	-0.64%
2024/07/01	5	46.10	5	45.45	45.75	0	621	0.00%
2024/06/28	8	45.43	7	45.42	45.65	1	625	0.16%
2024/06/27	0	0.00	1	44.60	44.60	-1	622	-0.16%
2024/06/26	10	45.15	11	44.86	44.90	-1	629	-0.16%
2024/06/25	0	44.45	0	0.00	44.70	0	634	0.00%
2024/06/24	17	45.57	17	44.66	44.70	0	639	0.00%
2024/06/19	1.1	43.63	0	0.00	43.30	1.1	677	0.16%
2024/06/18	0.1	44.53	0	0.00	44.55	0.1	678	0.01%
2024/06/17	5.1	45.39	6	44.94	44.60	-1	687	-0.14%
2024/06/14	22	45.51	19	45.10	45.10	3	693	0.43%
2024/06/12	0.1	44.80	0	0.00	44.65	0.1	708	0.01%
2024/06/07	11.1	45.60	11	46.06	46.20	0.1	838	0.01%
2024/06/06	0.1	44.85	0	0.00	44.70	0.1	856	0.01%
2024/06/05	0	0.00	2	44.90	44.90	-2	880	-0.23%
2024/06/04	0	45.15	16	44.91	44.90	-16	963	-1.66%
2024/06/03	0	0.00	16	44.90	44.85	-16	1,031	-1.55%
2024/05/31	0.1	46.00	0	0.00	45.85	0.1	1,146	0.01%
2024/05/30	0	0.00	16	45.72	45.90	-16	1,205	-1.33%
2024/05/27	16	45.91	0	0.00	45.65	16	1,481	1.08%
2024/05/24	2	44.83	2	45.00	45.20	0	1,496	0.00%
2024/05/23	0.1	45.18	16	44.80	44.80	-15.9	1,512	-1.05%
2024/05/22	1	46.50	0	0.00	45.80	1	1,519	0.07%
2024/05/20	15	47.03	0	0.00	46.90	15	1,548	0.97%
2024/05/17	15	46.87	15	46.75	46.75	0	1,552	0.00%
2024/05/16	14	46.67	15	46.70	46.70	-1	1,551	-0.06%
2024/05/15	0	0.00	15	46.05	46.05	-15	1,554	-0.97%
2024/05/13	0.1	43.73	0	0.00	44.30	0.1	1,555	0.01%
2024/05/10	32.1	44.14	0	0.00	43.90	32.1	1,549	2.07%
2024/05/09	15	47.49	15	46.45	46.45	0	1,522	0.00%
2024/05/08	15	46.77	15	47.10	47.10	0	1,517	0.00%
2024/05/03	16	47.69	0	0.00	46.60	16	1,499	1.07%
2024/05/02	0	47.79	0	0.00	47.75	0	1,475	0.00%
2024/04/29	0.1	48.34	0	0.00	48.20	0.1	1,463	0.01%
2024/04/26	1	48.70	0	0.00	48.80	1	1,454	0.07%
2024/04/25	0.1	48.78	0	0.00	48.80	0.1	1,459	0.00%
2024/04/24	1	49.30	0	0.00	49.25	1	1,459	0.07%
2024/04/22	0.1	48.95	0	0.00	49.05	0.1	1,475	0.00%
2024/04/19	1	49.02	0	0.00	49.40	1	1,476	0.07%
2024/04/17	0.1	48.25	0	0.00	49.15	0.1	1,455	0.01%
2024/04/16	0	49.00	0	0.00	47.60	0	1,457	0.00%
2024/04/15	2	49.70	0	0.00	49.55	2	1,444	0.14%
2024/04/12	0	49.60	0	0.00	49.70	0	1,436	0.00%
2024/04/11	0	50.70	0	0.00	50.40	0	1,421	0.00%
2024/04/10	0.1	51.10	0	0.00	50.80	0.1	1,410	0.00%
2024/04/08	0.1	50.92	0	0.00	50.60	0.1	1,421	0.00%
2024/04/02	0	0.00	1	51.40	51.00	-1	1,432	-0.07%
2024/03/29	0	52.00	0	0.00	51.30	0	1,425	0.00%
2024/03/26	7	53.00	0	0.00	52.50	7	1,408	0.50%
2024/03/25	3	52.90	3	53.20	52.90	0	1,402	0.00%
2024/03/22	1	52.00	0	0.00	51.90	1	1,377	0.07%
2024/03/20	0	50.90	0	0.00	50.40	0	1,374	0.00%
2024/03/15	0	50.90	1	51.00	50.60	-1	1,350	-0.07%
2024/03/14	6	50.72	2	50.65	50.90	4	1,340	0.30%
2024/03/13	38	52.80	0	0.00	52.60	38	1,311	2.90%
2024/03/12	2	57.90	2	58.70	58.40	0	1,210	0.00%
2024/03/11	2.1	56.80	0	0.00	56.80	2.1	1,203	0.17%
2024/03/08	7	60.13	8	58.86	57.80	-1	1,178	-0.08%
2024/03/07	10	62.98	1	62.90	62.90	9	1,096	0.82%
2024/03/06	8	62.93	12	63.42	63.60	-4	1,024	-0.39%
2024/03/05	2	60.20	1	61.40	60.00	1	899	0.11%
2024/03/04	9	60.29	34	59.84	61.10	-25	838	-2.98%
2024/03/01	23	58.47	6	58.95	58.90	17	753	2.26%
2024/02/29	3	55.97	2	57.25	58.10	1	626	0.16%
2024/02/27	3	52.80	0	0.00	52.90	3	564	0.53%
2024/02/26	0	0.00	1	53.80	53.80	-1	547	-0.18%
2024/02/21	0.1	52.30	0	0.00	51.90	0.1	485	0.01%
2024/02/20	0	52.50	0	0.00	52.60	0	481	0.00%
2024/02/19	0	0.00	1	52.00	52.20	-1	478	-0.21%
2024/02/16	1	51.20	0	0.00	51.40	1	468	0.21%
2024/02/15	1.1	50.59	0	0.00	50.60	1.1	478	0.23%
2024/02/05	0.2	50.80	0	0.00	50.30	0.2	478	0.03%
2024/02/02	0	50.70	0	0.00	50.70	0	477	0.01%
2024/02/01	0	50.79	0	0.00	50.70	0	480	0.01%
2024/01/31	0.1	50.80	0	0.00	50.50	0.1	484	0.01%
2024/01/30	0	50.81	0	0.00	50.70	0	484	0.01%
2024/01/29	0.1	51.10	0	0.00	51.00	0.1	485	0.01%
2024/01/26	0.1	50.90	0	0.00	50.80	0.1	487	0.01%
2024/01/25	0.1	51.05	0	0.00	50.80	0.1	491	0.02%
2024/01/24	0.1	51.64	0	0.00	51.10	0.1	491	0.01%
2024/01/19	10	50.60	0	0.00	50.40	10	489	2.04%
2024/01/17	0	50.83	0	0.00	50.70	0	478	0.01%
2024/01/16	0.1	52.02	0	0.00	51.30	0.1	466	0.01%
2024/01/15	0.1	51.90	0	0.00	52.70	0.1	460	0.01%
2024/01/11	0.1	51.05	0	0.00	50.60	0.1	448	0.01%
2024/01/10	0.3	51.46	0	0.00	50.60	0.3	452	0.06%
2024/01/09	0.1	52.00	0	0.00	51.50	0.1	452	0.02%
2023/12/25	10	52.00	0	0.00	51.60	10	412	2.42%
2023/11/22	1	50.00	0	0.00	49.90	1	443	0.23%
2023/11/10	0	0.00	0.1	51.90	52.00	-0.1	464	-0.02%
2023/09/21	0	0.00	10	53.01	53.00	-10	1,024	-0.98%
2023/09/20	1	54.00	0	0.00	53.80	1	1,028	0.10%
2023/09/19	10	55.50	0	0.00	55.50	10	1,041	0.96%
2023/08/21	0	0.00	1	53.80	54.00	-1	1,700	-0.06%
2023/08/18	1	57.20	0	0.00	55.40	1	1,795	0.06%
2023/07/31	0	58.40	0	0.00	58.00	0	2,285	0.00%
2023/07/18	2.1	60.55	2	61.10	61.10	0.1	2,473	0.00%
2023/07/17	0	0.00	2	62.50	62.20	-2	2,486	-0.08%
2023/07/12	1	64.80	0	0.00	63.60	1	2,699	0.04%
2023/07/11	1	64.50	0	0.00	64.70	1	2,875	0.03%
2023/07/10	1	65.10	0	0.00	65.10	1	2,917	0.03%
2023/07/07	2	65.60	0	0.00	65.60	2	2,932	0.07%
2023/06/30	0	0.00	1	72.00	71.80	-1	2,877	-0.03%
2023/06/29	1	73.30	1	72.90	73.00	0	2,807	0.00%
2023/06/21	0	0.00	10	71.23	70.20	-10	2,915	-0.34%
2023/06/12	0	71.60	0	0.00	70.90	0	3,397	0.00%
2023/06/07	1	71.50	0	0.00	72.00	1	3,356	0.03%
2023/06/06	1	72.10	0	0.00	71.60	1	3,338	0.03%
2023/06/02	3	74.20	3	73.50	73.40	0	3,298	0.00%
2023/06/01	2	73.00	0	0.00	72.90	2	3,292	0.06%
2023/05/31	1.1	73.91	1	73.70	73.50	0.1	3,276	0.00%
2023/05/30	2	72.45	1	72.10	72.10	1	3,238	0.03%
2023/05/26	10	74.45	2	72.80	71.70	8	3,172	0.25%
2023/05/25	16	78.61	6	77.40	78.10	10	3,065	0.33%
2023/05/24	1	83.60	107	84.35	83.60	-106	2,971	-3.57%	大賣/鉅額交易
2023/05/23	4	84.95	6	84.97	85.00	-2	2,890	-0.07%
2023/05/22	3	81.17	1	81.90	84.40	2	2,823	0.07%
2023/05/17	0	0.00	1	77.60	77.60	-1	2,697	-0.04%
2023/05/12	1	81.60	16	78.03	76.90	-15	2,674	-0.56%
2023/05/11	1	81.60	16	78.03	77.20	-15	2,682	-0.56%
2023/05/10	33	83.93	28	84.21	81.80	5	2,623	0.19%
2023/05/09	17	84.34	12	84.17	83.50	5	2,579	0.19%
2023/05/08	13	83.85	5	83.80	83.80	8	2,552	0.31%
2023/05/05	8	84.63	7	83.13	83.00	1	2,519	0.04%
2023/05/04	8	82.56	8	82.20	83.40	0	2,527	0.00%
2023/05/03	10	83.68	14	82.74	82.60	-4	2,522	-0.16%
2023/05/02	14	82.37	13	83.04	82.90	1	2,467	0.04%
2023/04/27	4	78.38	5	77.76	77.70	-1	2,378	-0.04%
2023/04/26	2	75.55	0	0.00	76.10	2	2,353	0.08%
2023/04/25	0	0.00	1	75.30	75.30	-1	2,335	-0.04%
2023/04/24	2	79.90	3	78.97	78.30	-1	2,299	-0.04%
2023/04/21	7	81.14	7	79.94	79.90	0	2,292	0.00%
2023/04/20	1	80.10	2	80.00	79.90	-1	2,259	-0.04%
2023/04/19	12	81.48	13	81.71	81.20	-1	2,249	-0.04%
2023/04/18	4	81.68	4	80.65	80.00	0	2,177	0.00%
2023/04/17	3	80.83	1	80.50	80.90	2	2,111	0.09%
2023/04/14	25	83.76	36	83.20	82.40	-11	2,025	-0.54%
2023/04/13	7	83.56	7	82.89	82.80	0	1,835	0.00%
2023/04/12	0	0.00	2	82.00	81.80	-2	1,772	-0.11%
2023/04/11	1	81.70	0	0.00	81.70	1	1,745	0.06%
2023/04/10	5	81.50	5	81.96	82.30	0	1,718	0.00%
2023/04/07	17	80.89	5	80.60	80.60	12	1,682	0.71%
2023/03/30	11	80.66	10	79.30	79.30	1	1,598	0.06%
2023/03/29	6	80.42	7	79.57	79.60	-1	1,576	-0.06%
2023/03/28	5	80.44	8	79.88	79.50	-3	1,552	-0.19%
2023/03/27	11	81.87	11	81.60	81.80	0	1,507	0.00%
2023/03/24	1	81.60	1	80.70	81.40	0	1,449	0.00%
2023/03/23	6	79.05	6	78.25	78.00	0	1,361	0.00%
2023/03/22	11	79.78	11	80.09	79.30	0	1,312	0.00%
2023/03/21	17	76.18	18	76.99	76.80	-1	1,142	-0.09%
2023/03/20	14	72.16	47.1	72.72	72.90	-33.1	871	-3.80%
2023/03/17	4	68.18	5	68.02	67.80	-1	756	-0.13%
2023/03/15	2	67.20	2	66.70	66.40	0	735	0.00%
2023/03/06	2	68.15	0	0.00	67.10	2	677	0.30%
2023/03/03	1	68.70	0	0.00	68.00	1	663	0.15%
2023/03/02	0	0.00	1	68.30	68.70	-1	655	-0.15%
2023/02/22	1	70.60	0	0.00	70.50	1	614	0.16%
2023/02/21	7	71.50	7	71.04	70.90	0	591	0.00%
2023/02/20	5	69.76	6	69.97	70.10	-1	565	-0.18%
2023/02/17	1	68.10	0	0.00	68.60	1	531	0.19%
2023/02/16	5	67.82	4	67.88	67.30	1	518	0.19%
2023/02/15	5	68.50	5	68.32	67.30	0	515	0.00%
2023/02/14	0	0.00	1	67.00	67.40	-1	501	-0.20%
2023/02/10	0	66.80	0	0.00	66.50	0	486	0.00%
2023/02/09	1	66.00	0	0.00	65.60	1	475	0.21%
2023/02/08	0	0.00	1	66.80	66.60	-1	448	-0.22%
2023/02/03	10	69.40	0	0.00	68.10	10	414	2.41%
2023/02/02	3	70.67	14	70.91	70.20	-11	386	-2.85%
2023/02/01	3	64.97	3	65.97	68.00	0	330	0.00%
2023/01/13	4	62.70	4	61.10	61.10	0	301	0.00%
2023/01/12	3	63.60	3	62.10	62.10	0	312	0.00%
2023/01/11	5	62.78	5	63.50	63.50	0	318	0.00%
2023/01/10	5	63.56	5	62.70	62.70	0	317	0.00%
2023/01/09	5	61.88	5	62.40	63.30	0	309	0.00%
2023/01/05	3	61.87	3	59.40	59.40	0	284	0.00%
2023/01/04	6	59.80	6	59.50	59.30	0	281	0.00%
2022/12/26	2	56.30	2	56.20	56.20	0	369	0.00%
2022/12/22	4	56.50	4	55.95	56.20	0	495	0.00%
2022/12/12	3	58.43	3	58.00	58.00	0	589	0.00%
2022/12/08	3	58.40	3	58.10	58.10	0	589	0.00%
2022/12/07	3	57.97	3	57.40	57.40	0	585	0.00%
2022/12/06	0	0.00	0	57.20	57.00	0	580	0.00%
2022/12/05	0	0.00	0	56.40	56.40	0	575	0.00%
2022/12/02	0	0.00	0	55.80	56.50	0	572	0.00%
2022/11/29	2	54.30	2	53.90	54.00	0	572	0.00%
2022/11/28	0	0.00	1	53.60	53.70	-1	570	-0.18%
2022/11/24	0	52.30	0	0.00	52.30	0	570	0.00%
2022/11/23	0	52.50	0	0.00	52.30	0	569	0.00%
2022/11/21	1	54.00	0	0.00	53.60	1	572	0.17%
2022/11/18	0	0.00	1	52.40	52.60	-1	569	-0.18%
2022/11/11	0	0.00	1	52.30	52.30	-1	575	-0.17%
2022/11/10	0	0.00	4	52.50	52.50	-4	575	-0.69%
2022/11/02	3	50.90	4	50.73	51.00	-1	577	-0.17%
2022/10/31	0	0.00	2	50.00	49.65	-2	577	-0.35%
2022/10/24	0	0.00	2	52.30	52.30	-2	557	-0.36%
2022/10/19	0	54.03	0	0.00	53.90	0	539	0.00%
2022/10/13	4	59.35	3	57.53	57.50	1	537	0.19%
2022/10/12	5	60.38	0	0.00	60.30	5	525	0.95%
2022/10/11	0	0.00	1	61.00	62.00	-1	522	-0.19%
2022/10/06	0	61.00	1	61.60	62.20	-1	512	-0.19%
2022/10/05	1	63.30	1	62.60	62.40	0	503	0.00%
2022/10/04	6	62.98	8.1	62.78	63.00	-2.1	490	-0.43%
2022/10/03	2	63.50	3	61.73	61.10	-1	464	-0.22%
2022/09/30	10	62.34	9	62.32	62.50	1	444	0.22%
2022/09/29	8	60.88	7.2	62.04	61.60	0.8	396	0.20%
2022/09/28	11	59.31	7	57.90	57.90	4	324	1.23%
2022/09/26	4	58.58	4	56.50	56.50	0	280	0.00%
2022/09/23	3	59.93	3	58.40	58.40	0	277	0.00%
2022/09/22	2	57.20	2	56.80	57.00	0	256	0.00%
2022/09/21	2	57.00	7	56.50	56.50	-5	257	-1.95%
2022/09/19	1	55.00	1	55.00	54.40	0	283	0.00%
2022/09/16	8	55.90	8	55.00	55.00	0	294	0.00%
2022/09/06	0	0.00	8	53.29	53.50	-8	364	-2.19%
2022/09/05	0	0.00	0	54.60	54.60	0	364	0.00%
2022/09/01	0	0.00	0.1	55.30	55.10	-0.1	377	-0.02%
2022/08/30	5	55.50	0	0.00	55.50	5	393	1.27%
2022/08/29	1	55.10	2	55.25	54.90	-1	395	-0.25%
2022/08/24	2	57.85	1	57.20	57.20	1	406	0.25%
2022/08/23	4	57.03	4	56.95	56.80	0	405	0.00%
2022/08/22	1	56.40	1	56.50	56.50	0	414	0.00%
2022/08/17	4	56.30	0	0.00	56.20	4	423	0.95%
2022/08/15	4	56.60	0	0.00	56.40	4	432	0.92%
2022/08/09	0	0.00	3	54.70	54.70	-3	481	-0.62%
2022/08/08	1	53.40	0	0.00	54.00	1	504	0.20%
2022/08/03	2	55.10	0	0.00	55.00	2	579	0.35%
2022/07/25	1	58.70	1	57.90	57.90	0	829	0.00%
2022/07/22	0	0.00	6	59.20	57.70	-6	928	-0.65%
2022/07/15	1	55.10	0	0.00	55.30	1	1,418	0.07%
2022/07/08	5	57.00	0	0.00	56.00	5	1,496	0.33%
2022/07/06	2	57.40	2	56.90	55.70	0	1,496	0.00%
2022/06/29	2	58.30	2	57.20	57.40	0	1,555	0.00%
2022/06/28	4	59.18	6	58.60	58.00	-2	1,563	-0.13%
2022/06/27	2	58.00	0	0.00	57.80	2	1,543	0.13%
2022/06/24	4	57.63	4	57.95	58.10	0	1,539	0.00%
2022/06/23	0	0.00	0	56.60	56.70	0	1,532	0.00%
2022/06/22	2	57.30	2	55.50	55.50	0	1,528	0.00%
2022/06/16	2	58.40	2	56.65	55.20	0	1,524	0.00%
2022/06/15	3	59.03	3	58.43	57.50	0	1,519	0.00%
2022/06/10	1	58.30	1	57.50	57.50	0	1,478	0.00%
2022/06/09	3	58.93	3	58.80	58.80	0	1,471	0.00%
2022/06/08	6	57.47	6	57.80	57.80	0	1,460	0.00%
2022/06/06	2	55.60	2	55.60	55.80	0	1,453	0.00%
2022/06/02	3	54.87	3	54.60	54.60	0	1,451	0.00%
2022/06/01	1	54.40	1	54.30	54.30	0	1,453	0.00%
2022/05/31	1	53.40	1	53.90	53.90	0	1,452	0.00%
2022/05/30	1	53.60	11	53.26	53.40	-10	1,455	-0.69%
2022/05/27	10	51.70	0	0.00	52.00	10	1,443	0.69%
2022/05/24	0	0.00	1	51.30	51.40	-1	1,454	-0.07%
2022/05/23	0	0.00	11	52.15	51.80	-11	1,473	-0.75%
2022/05/20	6	53.45	4	53.20	52.50	2	1,470	0.14%
2022/05/18	1	53.00	1	52.80	52.80	0	1,437	0.00%
2022/05/17	1	51.90	1	52.60	52.60	0	1,432	0.00%
2022/05/13	13	55.48	3	54.30	53.10	10	1,401	0.71%
2022/05/12	0	0.00	5	55.08	53.00	-5	1,364	-0.37%
2022/05/11	0	0.00	1	57.80	57.50	-1	1,337	-0.07%
2022/05/10	2	58.05	1	59.00	58.70	1	1,326	0.08%
2022/05/09	8	62.39	6	59.10	58.00	2	1,315	0.15%
2022/05/06	4	64.43	3	63.73	63.40	1	1,282	0.08%
2022/05/05	5	67.40	3	67.30	66.40	2	1,269	0.16%
2022/05/04	1	67.30	3	66.63	66.50	-2	1,245	-0.16%
2022/05/03	3	68.70	3	67.80	67.00	0	1,229	0.00%
2022/04/29	25.4	71.28	24	70.92	70.00	1.4	1,179	0.12%
2022/04/28	22	71.29	21	71.21	70.40	1	1,118	0.09%
2022/04/27	65	70.20	59	70.36	72.50	6	1,015	0.59%
2022/04/26	28	67.53	30	68.67	69.40	-2	666	-0.30%
2022/04/25	0	0.00	1	63.20	63.10	-1	530	-0.19%
2022/04/22	1	64.90	1	65.50	65.30	0	522	0.00%
2022/04/21	15	67.41	16	65.39	65.30	-1	522	-0.19%
2022/04/20	22	67.19	20	66.50	66.50	2	512	0.39%
2022/04/19	0	0.00	1	64.10	64.10	-1	467	-0.21%
2022/04/18	5	64.40	5	63.60	63.60	0	466	0.00%
2022/04/15	8	64.35	16	64.44	63.90	-8	464	-1.72%
2022/04/11	10	62.80	2	64.60	62.80	8	437	1.83%
2022/04/08	2	63.50	0	0.00	64.20	2	427	0.47%
2022/04/06	17	65.41	17	65.70	65.70	0	415	0.00%
2022/04/01	5	64.10	5	63.60	63.80	0	371	0.00%
2022/03/31	29	64.64	29	63.64	63.00	0	371	0.00%
2022/03/30	0	0.00	1	62.40	62.40	-1	359	-0.28%
2022/03/29	0	0.00	2	62.30	62.10	-2	358	-0.56%
2022/03/28	0	0.00	10	62.62	62.60	-10	357	-2.80%
2022/03/24	11	64.69	0	0.00	64.10	11	375	2.93%
2022/03/18	2	64.60	2	64.80	64.30	0	391	0.00%
2022/03/17	2	63.60	0	0.00	63.40	2	386	0.52%
2022/03/15	0	0.00	2	62.60	62.70	-2	386	-0.52%
2022/03/14	2	63.30	0	0.00	64.00	2	385	0.52%
2022/03/09	3	63.80	3	63.50	63.90	0	392	0.00%
2022/03/07	2	64.60	4	64.20	64.00	-2	390	-0.51%
2022/03/03	5	68.14	5	67.88	67.90	0	384	0.00%
2022/03/01	5	67.74	5	67.70	67.70	0	383	0.00%
2022/02/25	1	66.80	0	0.00	66.30	1	379	0.26%
2022/02/23	1	68.80	0	0.00	68.90	1	369	0.27%
2022/02/08	0	0.00	3	66.80	66.50	-3	357	-0.84%
2022/02/07	11	63.25	0	0.00	65.90	11	350	3.14%
2022/01/21	2	64.60	0	0.00	64.30	2	342	0.58%
2022/01/11	0	0.00	1	63.00	63.00	-1	345	-0.29%
2022/01/10	0	0.00	1	63.80	63.90	-1	344	-0.29%
2022/01/06	1	63.90	0	0.00	63.70	1	343	0.29%
2022/01/05	1	64.40	0	0.00	63.70	1	344	0.29%
2021/12/17	1	63.60	1	62.80	61.40	0	522	0.00%
2021/12/03	0	0.00	10	61.22	60.90	-10	516	-1.94%
2021/11/24	0	0.00	1	62.90	62.80	-1	512	-0.20%
2021/11/04	0	0.00	3	64.13	64.00	-3	545	-0.55%
2021/11/03	1	64.80	0	0.00	64.20	1	546	0.18%
2021/11/02	0	0.00	10	65.30	63.60	-10	546	-1.83%
2021/11/01	2	65.40	0	0.00	65.20	2	544	0.37%
2021/10/29	0	0.00	2	64.80	64.10	-2	542	-0.37%
2021/10/28	12	65.02	0	0.00	65.00	12	538	2.23%
2021/10/19	0	0.00	1	66.80	66.50	-1	534	-0.19%
2021/10/07	2	66.70	2	66.20	67.40	0	592	0.00%
2021/10/06	5	65.64	5	67.58	66.30	0	585	0.00%
2021/10/04	0.1	64.50	4	64.10	64.40	-3.9	541	-0.72%
2021/10/01	9	68.17	8	68.16	65.30	1	530	0.19%
2021/09/30	11	65.53	8	66.60	67.00	3	472	0.64%
2021/09/29	2	62.75	0	0.00	62.60	2	447	0.45%
2021/08/27	0	0.00	17	65.42	65.20	-17	618	-2.75%
2021/08/26	17	65.70	0	0.00	66.50	17	623	2.73%
2021/08/11	0	0.00	26	70.52	70.20	-26	726	-3.58%
2021/08/09	0	0.00	5	72.58	72.30	-5	811	-0.62%
2021/07/30	30	71.00	0	0.00	70.90	30	1,319	2.27%
2021/07/28	1	71.50	12	71.73	71.10	-11	1,460	-0.75%
2021/07/27	12	72.62	10	73.00	72.50	2	1,579	0.13%
2021/07/21	17	73.18	0	0.00	72.60	17	1,933	0.88%
2021/07/20	1	74.40	0	0.00	74.30	1	1,993	0.05%
2021/07/19	2	75.95	2	75.65	75.90	0	2,003	0.00%
2021/07/14	45	72.64	0	0.00	72.40	45	2,015	2.23%
2021/07/08	2	74.30	0	0.00	73.70	2	2,108	0.09%
2021/07/07	2	74.80	0	0.00	74.20	2	2,126	0.09%
2021/07/06	1	75.30	0	0.00	75.20	1	2,141	0.05%
2021/07/05	50	74.44	0	0.00	74.40	50	2,128	2.35%
2021/07/01	0	0.00	1	72.50	72.80	-1	2,125	-0.05%
2021/06/16	1	75.80	31	75.46	74.80	-30	2,164	-1.39%
2021/06/15	1	73.60	0	0.00	73.50	1	2,147	0.05%
2021/06/07	2	71.50	0	0.00	71.50	2	2,217	0.09%
2021/06/04	31	74.34	30	75.03	73.30	1	2,218	0.05%
2021/06/03	0	0.00	30	74.00	73.30	-30	2,209	-1.36%
2021/06/02	2	73.70	0	0.00	73.60	2	2,212	0.09%
2021/05/31	0	0.00	2	73.60	72.80	-2	2,203	-0.09%
2021/05/28	5	73.20	5	73.00	72.40	0	2,201	0.00%
2021/05/26	0	0.00	5	72.10	72.20	-5	2,196	-0.23%
2021/05/25	7	72.86	2	72.30	72.20	5	2,193	0.23%
2021/05/24	0	0.00	3	71.80	71.90	-3	2,190	-0.14%
2021/05/21	5	72.40	2	71.70	71.80	3	2,194	0.14%
2021/05/19	1	73.60	0	0.00	74.50	1	2,181	0.05%
2021/05/18	1	71.00	0	0.00	71.90	1	2,166	0.05%
2021/05/17	34	69.08	9	69.16	68.40	25	2,149	1.16%
2021/05/14	11	78.13	10	75.96	75.90	1	2,092	0.05%
2021/05/12	55	78.09	13	81.28	78.60	42	2,006	2.09%
2021/05/11	11	84.94	6	84.72	83.80	5	1,876	0.27%
2021/05/10	22	88.22	11	88.55	89.30	11	1,775	0.62%
2021/05/07	1	85.60	1	85.30	85.00	0	1,674	0.00%
2021/05/06	15	85.19	16	84.08	86.30	-1	1,615	-0.06%
2021/05/05	9	82.44	17	83.51	81.30	-8	1,514	-0.53%
2021/05/04	31	85.13	18	82.96	81.90	13	1,479	0.88%
2021/05/03	56	87.29	8	89.55	87.70	48	1,366	3.51%
2021/04/29	5	83.76	31.1	83.69	85.30	-26.1	1,140	-2.29%
2021/04/28	3	81.80	0	0.00	82.10	3	1,087	0.28%
2021/04/27	111	83.15	0	0.00	82.80	111	1,096	10.13%	大買/鉅額交易
2021/04/26	2	84.80	1	84.30	85.00	1	1,062	0.09%
2021/04/22	1	82.20	0	82.00	80.60	1	998	0.10%
2021/04/21	2	81.65	0	0.00	82.10	2	984	0.20%
2021/04/19	0	0.00	10	82.80	83.00	-10	987	-1.01%
2021/04/16	1	80.80	1	78.90	80.80	0	966	0.00%
2021/04/15	0	79.80	0	0.00	78.80	0	954	0.00%
2021/04/09	2	81.70	2	80.70	80.70	0	925	0.00%
2021/03/22	20.1	78.81	1	79.20	78.90	19.1	911	2.10%
2021/03/19	20	80.40	6	80.73	80.20	14	913	1.53%
2021/03/18	1	81.80	1	82.10	81.90	0	908	0.00%
2021/03/15	4	83.20	0	0.00	83.30	4	941	0.42%
2021/03/12	0	0.00	11	84.39	84.00	-11	940	-1.17%
2021/03/11	1	82.80	10	82.90	82.80	-9	927	-0.97%
2021/03/10	0	0.00	2	81.00	80.90	-2	930	-0.21%
2021/03/02	1	81.80	0	0.00	80.80	1	1,224	0.08%
2021/02/26	0	0.00	10	83.00	82.40	-10	1,289	-0.78%
2021/02/24	0	0.00	1	84.30	82.70	-1	1,317	-0.08%
2021/02/23	1	82.80	0	0.00	82.70	1	1,336	0.07%
2021/02/18	3	81.73	22	81.78	81.40	-19	1,431	-1.33%
2021/02/17	0	0.00	1	79.20	80.50	-1	1,461	-0.07%
2021/02/05	0	0.00	1	77.30	77.30	-1	1,453	-0.07%
2021/02/02	0	0.00	1	76.20	76.60	-1	1,520	-0.07%
2021/01/22	3	78.60	3	78.50	78.30	0	1,684	0.00%
2021/01/21	2	76.85	3	76.90	77.00	-1	1,688	-0.06%
2021/01/20	2	76.55	1	76.60	74.60	1	1,707	0.06%
2021/01/15	20	79.00	0	0.00	78.20	20	1,751	1.14%
2021/01/14	30	80.30	0	0.00	80.10	30	1,769	1.70%
2021/01/08	0	0.00	5	83.50	83.10	-5	1,844	-0.27%
2021/01/07	5	83.70	0	0.00	83.30	5	1,926	0.26%
2021/01/05	0	0.00	30	83.80	84.40	-30	2,221	-1.35%
2020/12/30	30	81.90	0	0.00	82.10	30	2,449	1.22%
2020/12/24	5	82.70	5	82.20	82.10	0	2,582	0.00%
2020/12/14	0	0.00	3	81.30	81.70	-3	2,896	-0.10%
2020/12/10	2	87.90	1	86.60	86.60	1	3,081	0.03%
2020/12/04	0	0.00	1	87.30	87.30	-1	3,464	-0.03%
2020/12/03	1	86.70	0	0.00	86.40	1	3,549	0.03%
2020/12/01	1	87.00	0	0.00	88.40	1	3,803	0.03%
2020/11/30	8	90.25	4	90.73	89.30	4	3,889	0.10%
2020/11/26	6	95.13	2	93.55	93.40	4	4,031	0.10%
2020/11/25	3	95.20	4	94.63	94.30	-1	4,254	-0.02%
2020/11/23	2	92.20	0	0.00	93.00	2	4,390	0.05%
2020/11/19	10	95.40	0	0.00	93.00	10	4,609	0.22%
2020/11/16	0	0.00	2	92.19	94.10	-2	5,028	-0.04%
2020/11/12	2	90.00	2	90.55	90.50	0	5,480	0.00%
2020/11/11	1	91.80	2	92.60	92.10	-1	5,522	-0.02%
2020/11/09	5	94.50	5	94.50	94.10	0	5,726	0.00%
2020/11/06	2	93.50	3	93.20	93.70	-1	5,907	-0.02%
2020/11/05	12	93.90	10	94.40	92.30	2	6,164	0.03%
2020/11/04	0	0.00	2	93.20	92.80	-2	6,372	-0.03%
2020/11/03	0	0.00	2	89.50	90.90	-2	6,480	-0.03%
2020/11/02	3	89.97	3	89.83	88.60	0	6,536	0.00%
2020/10/29	3	91.50	3	92.27	92.20	0	6,594	0.00%
2020/10/28	0	0.00	2	95.90	93.50	-2	6,658	-0.03%
2020/10/27	1	94.80	0	0.00	94.50	1	6,711	0.01%
2020/10/26	0	0.00	2	95.60	94.80	-2	6,969	-0.03%
2020/10/23	0	0.00	2	95.80	96.50	-2	7,258	-0.03%
2020/10/22	0.1	93.80	50	91.00	93.80	-49.9	7,314	-0.68%
2020/10/21	0	0.00	106	94.23	92.20	-106	7,354	-1.44%	大賣/鉅額交易
2020/10/20	4	94.50	1	93.90	93.50	3	7,493	0.04%
2020/10/19	2	97.80	1	96.30	96.30	1	7,627	0.01%
2020/10/16	4	97.55	4	97.93	96.70	0	7,981	0.00%
2020/10/15	14	98.92	12	98.54	97.70	2	8,134	0.02%
2020/10/14	4	97.98	7	98.77	99.90	-3	8,139	-0.04%
2020/10/13	7	97.63	7	99.26	96.80	0	8,194	0.00%
2020/10/12	5	98.04	0	0.00	97.70	5	8,167	0.06%
2020/10/08	2	95.65	3	95.60	95.30	-1	8,311	-0.01%
2020/10/07	7	96.09	11	96.04	95.30	-4	8,320	-0.05%
2020/10/06	7	95.21	5	93.88	94.40	2	8,318	0.02%
2020/10/05	2	90.50	1	90.70	91.10	1	8,335	0.01%
2020/09/30	1	88.00	1	88.70	88.70	0	8,371	0.00%
2020/09/28	0	0.00	2	88.80	89.10	-2	8,407	-0.02%
2020/09/25	5	90.78	7	91.64	89.00	-2	8,408	-0.02%
2020/09/24	5	91.14	22	90.86	89.50	-17	8,303	-0.20%
2020/09/23	0	0.00	1	92.80	92.00	-1	8,234	-0.01%
2020/09/22	2	92.30	1	92.30	92.30	1	8,210	0.01%
2020/09/21	0	0.00	18	93.88	94.00	-18	8,174	-0.22%
2020/09/18	3	93.80	0	0.00	93.30	3	8,143	0.04%
2020/09/17	3	93.20	1	93.80	92.20	2	8,103	0.02%
2020/09/16	3	92.93	4	95.03	92.80	-1	8,043	-0.01%
2020/09/15	9	97.88	1	96.90	96.80	8	7,878	0.10%
2020/09/14	4	99.88	4	98.85	99.10	0	7,810	0.00%
2020/09/11	12	100.52	6	102.35	99.60	6	7,754	0.08%
2020/09/10	19	102.34	18	103.47	102.00	1	7,638	0.01%
2020/09/09	21	100.32	22	101.16	101.50	-1	7,499	-0.01%
2020/09/08	27	98.42	21	98.04	97.70	6	7,354	0.08%
2020/09/07	33	102.73	35	101.77	100.50	-2	7,244	-0.03%
2020/09/04	17	101.18	13	100.79	99.60	4	7,030	0.06%
2020/09/03	11	105.36	11	103.73	103.00	0	6,922	0.00%
2020/09/02	12	102.75	13	103.08	104.50	-1	6,769	-0.01%
2020/09/01	18	104.22	8	104.75	101.50	10	6,685	0.15%
2020/08/31	15	103.97	24	104.17	104.00	-9	6,501	-0.14%
2020/08/28	1	100.50	7	100.44	98.90	-6	6,219	-0.10%
2020/08/27	24	101.65	4	102.30	99.40	20	6,151	0.33%
2020/08/26	13	102.15	11	102.18	102.50	2	6,003	0.03%
2020/08/25	11	102.95	9	104.44	101.50	2	5,911	0.03%
2020/08/24	10	99.11	6	99.83	100.00	4	5,731	0.07%
2020/08/21	7	97.34	6	98.47	99.00	1	5,566	0.02%
2020/08/20	31	97.19	6	96.15	94.60	25	5,408	0.46%
2020/08/19	3	108.67	7.1	106.55	104.00	-4.1	5,207	-0.08%
2020/08/18	11	101.23	19	103.89	106.50	-8	5,003	-0.16%
2020/08/17	0	0.00	1	99.30	98.40	-1	4,707	-0.02%
2020/08/14	4	98.45	5	97.74	97.30	-1	4,627	-0.02%
2020/08/13	13	95.85	11	96.33	95.00	2	4,488	0.04%
2020/08/12	21	97.73	13	97.38	96.20	8	4,385	0.18%
2020/08/11	23	99.93	39	99.46	101.50	-16	4,175	-0.38%
2020/08/10	42	97.55	69	97.75	96.10	-27	3,893	-0.69%
2020/08/07	13	95.78	0	0.00	93.00	13	3,656	0.36%
2020/08/06	30	92.42	4	92.73	93.30	26	3,516	0.74%
2020/08/05	3	94.70	13	93.47	92.90	-10	3,448	-0.29%
2020/08/04	51	92.91	5	93.76	94.10	46	3,403	1.35%
2020/08/03	8	93.28	9	93.32	92.20	-1	3,349	-0.03%
2020/07/31	6	93.13	2	94.35	92.90	4	3,280	0.12%
2020/07/30	15	96.59	17	96.44	94.60	-2	3,238	-0.06%
2020/07/29	19	94.89	16	93.99	94.40	3	3,020	0.10%
2020/07/28	10	90.03	9	90.47	88.80	1	2,709	0.04%
2020/07/27	11	91.01	6	91.08	90.20	5	2,617	0.19%
2020/07/24	9	91.99	11	92.65	93.00	-2	2,538	-0.08%
2020/07/23	17	93.72	14	92.32	93.00	3	2,386	0.13%
2020/07/22	27	91.01	160	89.85	91.90	-133	2,216	-6.00%	大賣/鉅額交易
2020/07/21	10	84.48	1	85.80	86.50	9	1,839	0.49%
2020/07/20	27	80.13	1	84.00	80.00	26	1,649	1.58%
2020/07/17	14	84.63	41	85.69	82.90	-27	1,560	-1.73%
2020/07/16	10	82.03	7	84.06	84.90	3	1,372	0.22%
2020/07/15	0	0.00	5	82.06	78.70	-5	1,234	-0.40%
2020/07/14	21	75.70	0	0.00	76.30	21	1,010	2.08%
2020/07/13	2	78.35	17	77.47	77.70	-15	978	-1.53%
2020/07/10	14	71.30	1	75.00	74.40	13	859	1.51%
2020/07/09	0	0.00	5	69.00	69.30	-5	746	-0.67%
2020/07/08	7	66.77	7	68.59	70.70	0	691	0.00%
2020/07/06	0	0.00	7	66.50	66.00	-7	635	-1.10%
2020/07/03	0	0.00	3	63.90	64.90	-3	615	-0.49%
2020/07/02	1	63.10	0	0.00	62.50	1	598	0.17%
2020/06/08	1	63.90	1	64.00	63.10	0	710	0.00%
2020/06/03	1	61.30	1	61.40	61.70	0	723	0.00%
2020/05/28	0	0.00	5	61.70	60.00	-5	732	-0.68%
2020/05/27	6	62.15	1	62.00	61.60	5	721	0.69%
2020/05/19	0	0.00	1	61.40	61.00	-1	772	-0.13%
2020/05/18	0	0.00	1	60.00	60.40	-1	776	-0.13%
2020/05/15	2	59.05	0	0.00	59.30	2	779	0.26%
2020/05/14	0	0.00	2	59.70	59.30	-2	777	-0.26%
2020/05/13	1	61.30	0	0.00	61.60	1	769	0.13%
2020/05/12	0	0.00	2	61.30	60.80	-2	776	-0.26%
2020/05/11	2	63.10	0	0.00	62.30	2	775	0.26%
2020/05/08	3	62.80	3	62.13	62.10	0	773	0.00%
2020/05/07	3	62.93	2	63.60	62.80	1	777	0.13%
2020/05/06	3	63.67	3	66.33	63.10	0	778	0.00%
2020/05/05	2	64.45	23	64.81	65.90	-21	736	-2.85%
2020/05/04	2	61.05	0	0.00	60.70	2	685	0.29%
2020/04/30	1	62.50	5	62.72	61.90	-4	700	-0.57%
2020/04/29	0	0.00	1	62.30	62.10	-1	722	-0.14%
2020/04/28	1	62.80	1	63.00	62.50	0	738	0.00%
2020/04/27	1	61.20	0	0.00	61.20	1	764	0.13%
2020/04/22	0	0.00	1	61.10	60.70	-1	781	-0.13%
2020/04/21	4	59.58	0	0.00	59.00	4	794	0.50%
2020/04/20	0	0.00	3	61.27	61.60	-3	810	-0.37%
2020/04/17	0	0.00	1	60.20	59.90	-1	851	-0.12%
2020/04/16	0	0.00	14	55.21	57.00	-14	845	-1.65%
2020/04/15	10	53.70	4	53.80	53.60	6	847	0.71%
2020/04/14	2	52.80	0	0.00	53.40	2	889	0.22%
2020/04/13	3	52.90	0	0.00	52.60	3	916	0.33%
2020/04/10	1	52.30	1	53.20	53.90	0	922	0.00%
2020/04/08	10	51.61	15	51.93	52.20	-5	938	-0.53%
2020/04/07	5	51.02	0	0.00	51.20	5	945	0.53%
2020/04/06	1	49.80	0	0.00	49.85	1	947	0.11%
2020/03/20	0	0.00	32	51.58	52.00	-32	1,072	-2.98%
2020/03/13	10	51.20	1	50.60	53.00	9	1,044	0.86%
2020/03/11	0	0.00	2	58.75	58.50	-2	996	-0.20%
2020/03/09	1	58.10	0	0.00	56.70	1	983	0.10%
2020/03/06	2	59.70	0	0.00	59.10	2	984	0.20%
2020/02/27	1	60.70	0	0.00	60.70	1	988	0.10%
2020/02/26	0	0.00	1	62.00	61.50	-1	976	-0.10%
2020/02/25	1	60.10	1	60.10	60.30	0	969	0.00%
2020/02/20	0	0.00	1	60.10	59.90	-1	976	-0.10%
2020/02/18	0	0.00	5	58.30	58.70	-5	991	-0.50%
2020/02/17	5	57.60	0	0.00	57.50	5	998	0.50%
2020/02/03	0	0.00	1	55.50	56.10	-1	1,352	-0.07%
2020/01/31	1	57.80	0	0.00	57.90	1	1,467	0.07%
2020/01/30	4	57.05	4	58.83	57.70	0	1,478	0.00%
2020/01/16	2	63.80	0	0.00	64.00	2	1,503	0.13%
2020/01/15	1	63.40	10	64.80	63.60	-9	1,528	-0.59%
2020/01/14	0	0.00	1	63.90	64.00	-1	1,577	-0.06%
2020/01/13	5	62.78	5	63.78	61.30	0	1,569	0.00%
2020/01/10	5	60.62	22	61.07	61.40	-17	1,554	-1.09%
2020/01/09	1	59.30	10	59.00	59.30	-9	1,578	-0.57%
2020/01/08	128	56.69	0	0.00	56.80	128	1,599	8.00%	大買/鉅額交易
2020/01/07	1	61.30	0	0.00	59.10	1	1,609	0.06%
2019/12/27	0	0.00	1	62.50	62.00	-1	1,658	-0.06%
2019/12/25	20	62.90	0	0.00	62.80	20	1,686	1.19%
2019/12/24	3	65.70	3	64.10	63.70	0	1,687	0.00%
2019/12/20	24	63.35	3	65.40	64.10	21	1,684	1.25%
2019/12/19	1	62.70	1	63.30	62.70	0	1,655	0.00%
2019/12/17	1	61.90	0	0.00	61.90	1	1,678	0.06%
2019/12/13	1	61.60	137	62.51	61.50	-136	1,750	-7.77%	大賣/鉅額交易
2019/12/12	1	62.00	1	62.00	61.80	0	1,741	0.00%
2019/12/11	5	62.54	0	0.00	61.80	5	1,757	0.28%
2019/12/03	10	61.00	0	0.00	63.80	10	1,827	0.55%
2019/12/02	0	0.00	1	61.00	61.00	-1	1,825	-0.05%
2019/11/19	0	0.00	1	64.80	64.20	-1	1,886	-0.05%
2019/11/18	0	0.00	1	64.00	64.00	-1	1,888	-0.05%
2019/11/15	9	65.77	2	65.20	65.00	7	1,893	0.37%
2019/11/14	1	64.70	0	0.00	65.00	1	1,900	0.05%
2019/11/13	1	65.10	1	65.90	64.20	0	1,897	0.00%
2019/11/12	6	67.23	14	68.12	64.40	-8	1,837	-0.44%
2019/11/11	0	0.00	6	65.42	65.00	-6	1,660	-0.36%
2019/11/08	0	0.00	5	65.30	65.30	-5	1,655	-0.30%
2019/11/07	5	64.92	0	0.00	64.70	5	1,658	0.30%
2019/11/06	22	65.78	10	65.46	65.20	12	1,656	0.72%
2019/11/05	2	65.25	1	64.70	65.00	1	1,643	0.06%
2019/11/04	1	64.10	5	65.30	64.30	-4	1,647	-0.24%
2019/11/01	5	66.30	3	65.70	65.50	2	1,636	0.12%
2019/10/31	5	65.66	0	0.00	65.20	5	1,655	0.30%
2019/10/30	8	68.26	23	68.76	68.30	-15	1,621	-0.93%
2019/10/29	1	64.20	0	0.00	64.00	1	1,495	0.07%
2019/10/28	0	0.00	10	64.00	64.70	-10	1,488	-0.67%
2019/10/25	1	62.80	1	63.60	62.90	0	1,457	0.00%
2019/10/24	1	63.20	1	62.70	63.00	0	1,466	0.00%
2019/10/23	0	0.00	1	62.80	62.50	-1	1,461	-0.07%
2019/10/18	0	0.00	3	63.83	63.60	-3	1,395	-0.21%
2019/10/17	0	0.00	3	62.17	62.60	-3	1,404	-0.21%
2019/10/15	1	60.00	2	59.20	60.00	-1	1,448	-0.07%
2019/10/14	0	0.00	1	58.30	58.20	-1	1,447	-0.07%
2019/10/07	1	55.00	0	0.00	55.70	1	1,397	0.07%
2019/10/04	1	55.70	2	57.00	55.20	-1	1,384	-0.07%
2019/10/03	0	0.00	2	55.90	55.90	-2	1,351	-0.15%
2019/10/02	1	56.40	0	0.00	56.40	1	1,353	0.07%
2019/10/01	1	56.40	1	55.80	56.40	0	1,362	0.00%
2019/09/27	4	54.15	1	54.70	54.20	3	1,362	0.22%
2019/09/26	39	55.77	1	55.70	55.00	38	1,371	2.77%
2019/09/25	80	55.78	0	0.00	56.00	80	1,367	5.85%
2019/09/23	20	54.40	0	0.00	54.00	20	1,343	1.49%
2019/09/19	0	0.00	5	55.30	54.80	-5	1,303	-0.38%
2019/09/18	11	53.77	8	53.64	53.70	3	1,272	0.24%
2019/09/17	0	0.00	12	52.35	52.10	-12	1,275	-0.94%
2019/09/11	0	0.00	2	52.70	52.40	-2	1,309	-0.15%
2019/08/30	1	49.05	1	48.85	48.85	0	1,333	0.00%
2019/08/28	3	49.05	1	49.05	48.25	2	1,405	0.14%
2019/08/26	0	0.00	1	49.80	49.75	-1	1,406	-0.07%
2019/08/23	2	50.75	2	51.00	50.70	0	1,416	0.00%
2019/08/22	1	50.60	0	0.00	50.40	1	1,407	0.07%
2019/08/19	0	0.00	10	53.60	53.00	-10	1,406	-0.71%
2019/08/12	5	52.48	10	52.12	52.20	-5	1,528	-0.33%
2019/08/08	8	50.40	0	0.00	50.50	8	1,540	0.52%
2019/08/07	0	0.00	2	50.00	49.15	-2	1,589	-0.13%
2019/08/06	12	48.00	0	0.00	49.95	12	1,653	0.73%
2019/08/02	4	53.40	2	53.25	51.40	2	1,713	0.12%
2019/08/01	1	56.10	0	0.00	56.00	1	1,698	0.06%
2019/07/31	15	56.66	1	56.50	56.70	14	1,722	0.81%
2019/07/30	5	60.40	6	58.05	58.00	-1	1,717	-0.06%
2019/07/29	4	60.60	1	60.30	60.30	3	1,730	0.17%
2019/07/26	4	62.58	2	62.45	61.60	2	1,741	0.11%
2019/07/25	2	61.50	0	0.00	62.40	2	1,761	0.11%
2019/07/23	2	62.00	2	61.65	60.90	0	1,778	0.00%
2019/07/22	1	62.30	1	63.50	62.10	0	1,776	0.00%
2019/07/19	1	62.30	11	62.91	62.30	-10	1,808	-0.55%
2019/07/18	2	61.75	128	62.00	61.70	-126	1,874	-6.72%	大賣/鉅額交易
2019/07/17	14	61.39	17	61.59	62.00	-3	1,868	-0.16%
2019/07/16	0	0.00	2	60.00	59.10	-2	1,809	-0.11%
2019/07/12	1	58.00	1	57.90	57.60	0	1,765	0.00%
2019/07/05	0	0.00	1	57.30	57.00	-1	1,899	-0.05%
2019/07/04	3	56.63	0	0.00	57.20	3	1,913	0.16%
2019/07/03	2	56.00	0	0.00	55.90	2	1,944	0.10%
2019/07/02	1	57.40	1	57.60	57.70	0	2,030	0.00%
2019/07/01	1	57.70	1	58.50	58.00	0	2,124	0.00%
2019/06/28	4	59.23	1	58.90	58.90	3	2,178	0.14%
2019/06/26	1	60.20	1	60.20	60.60	0	2,207	0.00%
2019/06/25	3	60.93	4	60.95	60.50	-1	2,220	-0.05%
2019/06/24	3	59.63	2	59.95	60.60	1	2,222	0.04%
2019/06/21	1	62.00	2	61.55	62.00	-1	2,191	-0.05%
2019/06/19	0	0.00	3	60.60	62.90	-3	2,225	-0.13%
2019/06/14	3	63.60	0	0.00	61.50	3	2,346	0.13%
2019/06/11	0	0.00	2	61.05	60.90	-2	2,376	-0.08%
2019/06/10	0	0.00	1	59.50	60.20	-1	2,382	-0.04%
2019/06/06	5	60.30	4	59.43	58.50	1	2,385	0.04%
2019/06/05	1	59.40	1	59.40	59.90	0	2,339	0.00%
2019/05/31	0	0.00	2	57.10	57.20	-2	2,262	-0.09%
2019/05/30	1	55.20	0	0.00	55.00	1	2,243	0.04%
2019/05/28	2	55.20	0	0.00	56.40	2	2,265	0.09%
2019/05/24	1	55.50	1	57.20	55.40	0	2,262	0.00%
2019/05/23	11	57.01	1	56.80	56.50	10	2,261	0.44%
2019/05/22	3	60.80	5	61.72	59.20	-2	2,254	-0.09%
2019/05/21	1	59.10	1	58.30	59.10	0	2,352	0.00%
2019/05/20	3	59.30	2	59.65	59.20	1	2,364	0.04%
2019/05/17	3	58.83	2	58.85	58.10	1	2,319	0.04%
2019/05/16	2	59.35	4	60.58	59.00	-2	2,322	-0.09%
2019/05/15	4	59.03	1	60.00	59.60	3	2,313	0.13%
2019/05/14	1	57.60	2	57.65	57.80	-1	2,276	-0.04%
2019/05/13	8	59.43	4	60.28	59.80	4	2,236	0.18%
2019/05/08	1	70.00	0	0.00	70.80	1	2,175	0.05%
2019/05/07	1	75.50	0	0.00	75.70	1	2,189	0.05%
2019/05/06	10	74.80	0	0.00	74.80	10	2,370	0.42%
2019/05/03	14	79.63	0	0.00	79.70	14	2,410	0.58%
2019/04/30	4	80.48	0	0.00	81.70	4	2,388	0.17%
2019/04/29	1	84.10	2	84.10	83.10	-1	2,388	-0.04%
2019/04/26	1	84.70	1	84.00	84.00	0	2,368	0.00%
2019/04/25	2	84.20	0	0.00	85.60	2	2,355	0.08%
2019/04/24	2	84.00	7	84.97	87.80	-5	2,306	-0.22%
2019/04/23	2	83.30	3	81.30	80.60	-1	2,187	-0.05%
2019/04/22	0	0.00	3	78.30	79.90	-3	2,134	-0.14%
2019/04/17	5	80.74	1	79.70	79.60	4	2,127	0.19%
2019/04/12	5	82.16	0	0.00	79.90	5	2,093	0.24%
2019/04/11	0	0.00	1	88.00	85.00	-1	2,059	-0.05%
2019/04/09	0	0.00	1	84.70	84.40	-1	1,945	-0.05%
2019/04/08	1	80.10	21	84.73	85.40	-20	1,894	-1.06%
2019/04/03	0	0.00	2	79.00	77.70	-2	1,826	-0.11%
2019/04/02	0	0.00	13	72.18	74.80	-13	1,728	-0.75%
2019/04/01	12	69.00	0	0.00	68.00	12	1,673	0.72%
2019/03/29	2	69.40	2	71.50	68.80	0	1,682	0.00%
2019/03/26	2	72.70	3	72.50	71.20	-1	1,651	-0.06%
2019/03/25	6	72.17	0	0.00	72.00	6	1,640	0.37%
2019/03/22	0	0.00	2	78.30	77.00	-2	1,599	-0.13%
2019/03/21	3	77.27	11	77.91	77.00	-8	1,561	-0.51%
2019/03/20	0	0.00	24	75.12	77.00	-24	1,518	-1.58%
2019/03/19	2	72.50	3	74.20	71.50	-1	1,430	-0.07%
2019/03/18	1	70.40	0	0.00	72.40	1	1,417	0.07%
2019/03/15	3	70.00	3	74.00	70.10	0	1,402	0.00%
2019/03/14	2	71.20	3	73.13	70.80	-1	1,374	-0.07%
2019/03/13	3	69.20	0	0.00	69.70	3	1,333	0.22%
2019/03/08	0	0.00	3	69.80	68.70	-3	1,300	-0.23%
2019/03/06	0	0.00	6	69.00	68.90	-6	1,326	-0.45%
2019/03/05	1	68.60	0	0.00	68.50	1	1,324	0.08%
2019/02/25	0	0.00	1	65.20	65.90	-1	1,283	-0.08%
2019/02/22	6	66.20	0	0.00	65.40	6	1,279	0.47%
2019/02/20	4	68.83	0	0.00	67.80	4	1,249	0.32%
2019/02/19	0	0.00	3	68.00	70.90	-3	1,092	-0.27%
2019/02/11	0	0.00	1	67.30	67.50	-1	979	-0.10%
2019/01/30	1	67.90	1	66.70	65.70	0	955	0.00%
2019/01/29	5	67.80	5	67.20	67.20	0	928	0.00%
2019/01/25	3	66.23	5	67.30	67.30	-2	868	-0.23%
2019/01/24	0	0.00	1	64.10	64.10	-1	676	-0.15%
2019/01/23	6	59.25	8	58.16	58.30	-2	602	-0.33%
2019/01/21	0	0.00	1	58.50	57.40	-1	567	-0.18%
2019/01/16	1	56.10	2	57.35	57.10	-1	549	-0.18%
2019/01/09	1	53.30	1	53.10	54.50	0	526	0.00%
2019/01/07	1	51.20	1	51.00	51.00	0	519	0.00%
2018/12/26	1	49.50	1	49.50	49.60	0	558	0.00%
2018/12/22	1	59.10	3	58.80	57.60	-2	587	-0.34%
2018/12/14	1	52.40	1	52.90	52.90	0	670	0.00%
2018/12/12	1	52.20	1	52.00	52.00	0	674	0.00%
2018/12/11	2	51.50	2	50.90	51.30	0	672	0.00%
2018/12/04	0	0.00	1	49.95	49.65	-1	670	-0.15%
2018/12/03	1	49.60	10	49.60	49.25	-9	674	-1.33%
2018/11/29	0	0.00	10	47.20	48.35	-10	632	-1.58%
2018/11/14	3	45.80	3	45.20	44.70	0	639	0.00%
2018/10/19	0	0.00	10	43.30	43.90	-10	663	-1.51%
2018/10/11	20	44.45	0	0.00	44.45	20	665	3.00%
2018/10/03	3	56.50	8	57.79	55.50	-5	633	-0.79%
2018/10/02	1	55.70	0	0.00	56.20	1	602	0.17%
2018/10/01	7	56.93	7	57.17	56.70	0	593	0.00%
2018/09/28	1	54.80	1	53.80	53.60	0	548	0.00%
2018/09/27	5	55.00	1	55.50	55.00	4	539	0.74%
2018/09/26	80	55.17	7	55.66	56.50	73	520	14.01%
2018/09/25	53	54.04	5	53.96	54.20	48	467	10.27%
2018/09/11	0	0.00	1	48.40	49.00	-1	565	-0.18%
2018/09/10	1	51.00	0	0.00	51.00	1	626	0.16%
2018/08/30	0	0.00	1	56.50	56.50	-1	774	-0.13%
2018/08/29	2	56.30	2	55.90	57.10	0	775	0.00%
2018/08/28	2	56.50	0	0.00	56.30	2	777	0.26%
2018/08/15	0	0.00	1	56.80	55.70	-1	817	-0.12%
2018/08/14	0	0.00	3	55.07	56.60	-3	813	-0.37%
2018/08/13	1	51.50	0	0.00	53.60	1	814	0.12%
2018/07/31	0	0.00	1	55.50	55.30	-1	951	-0.11%
2018/07/30	1	57.30	2	56.45	55.40	-1	959	-0.10%
2018/07/27	0	0.00	2	55.20	55.10	-2	961	-0.21%
2018/07/25	2	55.20	0	0.00	55.20	2	1,028	0.19%
2018/07/20	0	0.00	1	55.00	54.20	-1	1,161	-0.09%
2018/07/06	2	55.25	1	55.10	55.20	1	1,668	0.06%
2018/06/25	20	60.80	0	0.00	61.10	20	2,896	0.69%
2018/06/22	4	64.35	0	0.00	63.80	4	2,977	0.13%
2018/06/21	3	65.90	0	0.00	65.80	3	3,033	0.10%
2018/06/20	0	0.00	3	68.80	68.60	-3	3,021	-0.10%
2018/06/19	6	72.18	7	73.90	69.30	-1	3,016	-0.03%
2018/06/15	3	69.50	0	0.00	71.90	3	2,955	0.10%
2018/06/14	3	72.87	3	71.07	69.20	0	2,958	0.00%
2018/06/13	1	71.60	10	69.96	71.60	-9	2,907	-0.31%
2018/06/08	1	64.20	0	0.00	64.50	1	2,896	0.03%
2018/06/06	0	0.00	1	65.10	65.10	-1	2,920	-0.03%
2018/06/04	1	67.00	0	0.00	65.90	1	2,959	0.03%
2018/06/01	3	65.80	3	66.30	66.30	0	2,965	0.00%
2018/05/29	0	0.00	2	66.30	64.50	-2	3,020	-0.07%
2018/05/28	2	64.00	0	0.00	64.30	2	3,089	0.06%
2018/05/25	1	64.60	0	0.00	64.60	1	3,144	0.03%
2018/05/23	1	65.00	0	0.00	65.00	1	3,161	0.03%
2018/05/21	6	67.70	0	0.00	67.50	6	3,170	0.19%
2018/05/18	3	69.27	2	68.60	68.40	1	3,178	0.03%
2018/05/15	0	0.00	2	72.30	70.80	-2	3,202	-0.06%
2018/05/14	5	66.94	1	67.50	68.00	4	3,196	0.13%
2018/05/11	1	71.40	1	72.50	70.50	0	3,176	0.00%
2018/05/10	0	0.00	2	71.60	72.80	-2	3,169	-0.06%
2018/05/09	3	71.27	11	69.91	71.40	-8	3,177	-0.25%
2018/05/08	3	71.50	2	72.35	70.30	1	3,139	0.03%
2018/05/04	2	74.55	2	74.90	73.50	0	3,128	0.00%
2018/05/03	0	0.00	2	73.40	74.50	-2	3,128	-0.06%
2018/05/02	5	75.44	12	75.09	74.60	-7	3,120	-0.22%
2018/04/30	10	82.31	4	82.75	81.20	6	3,083	0.19%
2018/04/27	4	78.80	3	80.57	81.60	1	3,058	0.03%
2018/04/26	14	78.07	3	78.67	77.40	11	3,039	0.36%
2018/04/25	2	80.15	27	80.18	81.70	-25	3,064	-0.82%
2018/04/24	0	0.00	10	81.54	81.30	-10	3,050	-0.33%
2018/04/23	6	87.37	9	87.76	86.20	-3	3,027	-0.10%
2018/04/20	16	90.95	12	89.20	89.50	4	3,026	0.13%
2018/04/19	6	91.45	9	92.91	90.40	-3	2,969	-0.10%
2018/04/18	3	89.30	3	90.70	89.60	0	2,929	0.00%
2018/04/17	10	89.00	1	89.20	88.30	9	2,999	0.30%
2018/04/16	1	90.50	0	0.00	90.20	1	2,988	0.03%
2018/04/13	3	90.13	12	91.08	90.00	-9	2,944	-0.31%
2018/04/12	4	92.03	3	91.73	91.80	1	2,904	0.03%
2018/04/11	4	90.90	20	93.00	95.70	-16	2,849	-0.56%
2018/04/10	25	89.88	8	93.83	88.60	17	2,745	0.62%
2018/04/09	5	99.74	13	100.02	96.20	-8	2,625	-0.30%
2018/04/03	62	98.26	57	97.16	95.50	5	2,464	0.20%
2018/04/02	16	95.69	14	95.77	94.50	2	2,268	0.09%
2018/03/31	42	99.22	34	102.65	102.50	8	2,089	0.38%
2018/03/30	5	93.20	33	94.35	94.60	-28	1,871	-1.50%
2018/03/29	2	81.40	9	84.29	86.00	-7	1,679	-0.42%
2018/03/28	3	79.97	5	80.22	78.20	-2	1,596	-0.13%
2018/03/27	5	80.16	8	80.94	78.70	-3	1,538	-0.19%
2018/03/26	2	75.50	11	77.12	77.00	-9	1,435	-0.63%
2018/03/22	2	74.50	0	0.00	73.30	2	1,360	0.15%
2018/03/20	2	75.00	2	77.10	75.00	0	1,348	0.00%
2018/03/12	3	74.17	1	73.50	73.30	2	1,268	0.16%
2018/03/09	24	76.64	2	75.60	75.20	22	1,253	1.76%
2018/03/07	0	0.00	4	81.30	80.40	-4	1,221	-0.33%
2018/03/06	7	81.19	3	82.40	82.60	4	1,223	0.33%
2018/03/05	0	0.00	3	81.73	81.40	-3	1,235	-0.24%
2018/03/02	0	0.00	1	83.10	83.60	-1	1,239	-0.08%
2018/03/01	7	80.09	22	81.83	84.30	-15	1,226	-1.22%
2018/02/27	9	78.61	15	80.03	78.00	-6	1,153	-0.52%
2018/02/26	2	75.90	0	0.00	77.10	2	1,104	0.18%
2018/02/23	0	0.00	91	76.52	76.00	-91	1,102	-8.26%
2018/02/22	2	75.80	19	75.87	75.90	-17	1,095	-1.55%
2018/02/21	3	74.00	0	0.00	74.20	3	1,090	0.28%
2018/02/12	0	0.00	1	75.00	74.00	-1	1,085	-0.09%
2018/02/09	1	74.50	3	74.90	75.00	-2	1,080	-0.19%
2018/02/07	0	0.00	4	74.00	74.30	-4	1,088	-0.37%
2018/02/05	0	0.00	2	73.00	73.10	-2	1,077	-0.19%
2018/02/02	4	75.00	1	75.60	74.10	3	1,087	0.28%
2018/02/01	0	0.00	2	76.20	76.00	-2	1,093	-0.18%
2018/01/30	0	0.00	5	74.30	73.30	-5	1,082	-0.46%
2018/01/29	7	73.46	0	0.00	73.30	7	1,073	0.65%
2018/01/25	17	75.48	0	0.00	74.50	17	1,057	1.61%
2018/01/24	5	75.00	0	0.00	75.80	5	1,047	0.48%
2018/01/23	0	0.00	2	77.50	76.50	-2	1,034	-0.19%
2018/01/22	0	0.00	1	76.60	77.50	-1	1,026	-0.10%
2018/01/19	8	76.80	15	78.36	78.00	-7	1,007	-0.69%
2018/01/18	3	74.60	0	0.00	74.70	3	913	0.33%
2018/01/17	4	72.88	6	75.40	75.80	-2	900	-0.22%
2018/01/16	7	76.93	6	76.80	74.10	1	873	0.11%
2018/01/15	2	73.65	13	73.50	75.40	-11	840	-1.31%
2018/01/12	5	74.00	0	0.00	74.80	5	823	0.61%
2018/01/11	26	75.10	25	75.22	76.60	1	789	0.13%
2018/01/10	1	71.40	13	70.92	71.50	-12	690	-1.74%
2018/01/03	0	0.00	2	65.60	65.60	-2	629	-0.32%