佐登-KY (4190)-華南永昌券商分點個股進出

台股 » 個股 » 佐登-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佐登-KY

(4190)

可現股當沖

股價
46.80
漲跌
▼0.55
漲幅
-1.16%
成交量
18張
產業
上市生技醫療類股
121人加入追蹤

立即追蹤
本地時間:14:30

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

佐登-KY (4190)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	0	47.15	2	46.93	46.80	-2	127	-1.56%
2024/12/11	0.1	47.95	0	0.00	47.60	0.1	126	0.08%
2024/12/09	1	48.55	0.1	48.65	48.30	0.9	126	0.74%
2024/12/06	0	49.20	0	0.00	48.40	0	127	0.02%
2024/12/04	0	48.60	0	0.00	48.50	0	127	0.01%
2024/12/03	1	48.31	1	48.35	48.35	0	128	0.01%
2024/12/02	0	48.25	2	48.13	48.10	-2	128	-1.54%
2024/11/28	0	48.40	0	0.00	48.40	0	129	0.01%
2024/11/18	0.1	48.85	0	0.00	48.55	0.1	120	0.05%
2024/11/15	0	48.95	0	0.00	48.45	0	120	0.01%
2024/11/13	0	49.15	0	0.00	48.60	0	120	0.03%
2024/11/12	0.1	50.01	0	0.00	49.70	0.1	119	0.08%
2024/11/11	0	51.40	0	0.00	50.90	0	118	0.01%
2024/11/07	0.1	51.82	0	0.00	51.30	0.1	115	0.08%
2024/11/04	0	51.80	0	0.00	51.50	0	119	0.02%
2024/10/25	1	57.70	5	56.86	56.20	-4	114	-3.49%
2024/10/22	0	0.00	1	56.20	56.30	-1	103	-0.97%
2024/10/18	3	56.87	3	56.83	56.20	0	96	-0.01%
2024/10/14	2	50.00	0	0.00	51.00	2	72	2.77%
2024/10/11	0.1	52.64	0	0.00	51.20	0.1	70	0.14%
2024/10/07	0.2	50.30	0	0.00	49.90	0.2	53	0.39%
2024/10/01	1	49.60	1	49.30	49.30	0	55	0.00%
2024/09/30	1.1	50.11	1	50.10	50.10	0.1	56	0.09%
2024/09/26	0.1	47.95	0	0.00	47.95	0.1	55	0.22%
2024/09/24	0.1	47.43	0	0.00	47.30	0.1	59	0.08%
2024/09/23	0.1	47.53	0	0.00	47.35	0.1	59	0.16%
2024/09/20	0	47.40	0	0.00	47.25	0	60	0.02%
2024/09/19	0	47.21	0	0.00	47.10	0	60	0.07%
2024/09/18	0	47.25	0	0.00	46.90	0	61	0.05%
2024/09/13	0	46.80	0	0.00	46.70	0	63	0.02%
2024/09/12	0	0.00	3	46.87	46.75	-3	65	-4.56%
2024/09/10	0	46.80	0	0.00	46.50	0	97	0.03%
2024/09/09	0	47.05	0	0.00	46.75	0	102	0.03%
2024/09/06	0	47.50	0	0.00	47.20	0	104	0.01%
2024/09/04	1.1	47.34	0	0.00	47.15	1.1	106	1.05%
2024/09/03	0	49.10	0	0.00	48.60	0	106	0.04%
2024/09/02	0.1	49.25	0	0.00	48.80	0.1	106	0.09%
2024/08/30	0	49.25	0	0.00	49.20	0	106	0.03%
2024/08/29	0.1	49.45	0	0.00	49.00	0.1	106	0.06%
2024/08/28	0.1	49.22	0	0.00	49.00	0.1	106	0.13%
2024/08/27	0.1	49.45	0	0.00	49.15	0.1	106	0.06%
2024/08/26	0.1	49.75	0	0.00	49.50	0.1	106	0.07%
2024/08/23	3.1	49.52	0	0.00	49.75	3.1	106	2.89%
2024/08/22	0	48.30	0	0.00	48.15	0	104	0.02%
2024/08/21	0	48.30	0	0.00	48.50	0	107	0.04%
2024/08/20	0	48.20	0	0.00	48.05	0	112	0.04%
2024/08/19	0.1	48.59	0	0.00	48.25	0.1	115	0.08%
2024/08/15	0.2	48.36	0	0.00	48.05	0.2	119	0.20%
2024/08/14	0.2	48.55	0	0.00	48.05	0.2	119	0.13%
2024/08/13	0.1	48.56	0	0.00	48.25	0.1	120	0.06%
2024/08/12	0	48.25	1	47.85	47.95	-1	121	-0.79%
2024/08/09	0.1	48.28	0	0.00	47.95	0.1	121	0.05%
2024/08/08	0.2	48.35	0	0.00	47.95	0.2	122	0.18%
2024/08/07	0.1	48.04	0	0.00	48.05	0.1	124	0.05%
2024/08/06	0.1	47.17	2	46.20	46.20	-1.9	124	-1.53%
2024/08/05	2	45.88	1	45.85	45.85	1	123	0.85%
2024/07/26	0	0.00	2	47.58	47.90	-2	129	-1.55%
2024/07/19	0	0.00	0	49.95	49.10	0	129	0.00%
2024/07/09	0	0.00	1	51.50	51.60	-1	132	-0.76%
2024/07/05	1	52.30	0	0.00	52.30	1	132	0.75%
2024/07/04	1	52.10	0	0.00	52.10	1	132	0.75%
2024/07/01	1	51.50	0	0.00	51.70	1	130	0.77%
2024/06/28	1	52.00	12	51.58	51.70	-11	130	-8.42%
2024/06/17	1	48.20	4.3	49.60	52.60	-3.3	135	-2.46%
2024/06/14	3.3	48.80	0	0.00	48.80	3.3	112	2.94%
2024/06/05	0	0.00	4	47.51	47.15	-4	105	-3.81%
2024/06/03	0	0.00	9	47.22	46.80	-9	107	-8.34%
2024/05/31	0	0.00	5	47.60	47.30	-5	108	-4.60%
2024/05/24	2	46.85	0	0.00	46.55	2	106	1.89%
2024/05/23	1	48.00	0	0.00	47.85	1	101	0.99%
2024/05/16	1	49.20	0	0.00	49.40	1	95	1.05%
2024/05/15	0	0.00	31	49.46	49.45	-31	94	-32.76%
2024/05/14	8	49.41	0	0.00	49.30	8	94	8.47%
2024/05/13	5	50.10	0	0.00	50.00	5	92	5.41%
2024/05/10	0	0.00	10	51.00	50.90	-10	90	-11.06%
2024/05/02	0	0.00	0	53.50	52.50	0	81	0.00%
2024/04/30	1	51.00	1	51.10	51.30	0	77	0.00%
2024/04/24	0	50.70	0	0.00	50.50	0	75	0.00%
2024/04/23	0	50.83	0	0.00	50.10	0	77	0.00%
2024/04/22	0	49.95	0	0.00	49.55	0	78	0.00%
2024/04/17	0	51.00	0	0.00	50.60	0	77	0.00%
2024/04/16	4	50.10	0	0.00	50.50	4	77	5.18%
2024/04/15	0	50.90	0	0.00	50.50	0	76	0.00%
2024/04/12	0	51.70	0	0.00	51.10	0	75	0.01%
2024/04/10	0	52.40	10	52.21	52.40	-10	76	-13.11%
2024/04/09	0	52.54	0	0.00	52.40	0	76	0.01%
2024/04/08	0	52.97	0	0.00	52.60	0	76	0.00%
2024/04/03	0	54.00	0	0.00	52.70	0	76	0.00%
2024/04/02	0	0.00	1	53.40	53.40	-1	76	-1.30%
2024/04/01	2	55.00	2	54.40	54.30	0	75	-0.01%
2024/03/29	3	53.87	4	54.10	55.30	-1	70	-1.42%
2024/03/27	0	51.80	0	0.00	50.90	0	66	0.00%
2024/03/26	1	51.20	0	0.00	51.00	1	66	1.51%
2024/03/25	1	51.78	1	52.00	51.50	0	67	0.03%
2024/03/21	0	50.60	0	0.00	50.10	0	70	0.01%
2024/03/20	2	51.40	0	0.00	50.10	2	69	2.89%
2024/03/18	0	52.70	0	0.00	52.00	0	68	0.01%
2024/03/13	0	54.10	0	0.00	53.10	0	76	0.00%
2024/03/12	0	54.90	0	0.00	54.10	0	76	0.02%
2024/03/11	0	55.00	0	0.00	54.10	0	77	0.00%
2024/03/08	0	53.70	0	0.00	52.60	0	75	0.02%
2023/12/25	11	57.70	0	0.00	57.40	11	75	14.60%
2023/12/20	0	0.00	0.1	59.00	58.70	-0.1	74	-0.20%
2023/12/19	1	57.80	1	58.00	58.60	0	74	0.00%
2023/12/15	0	0.00	0.3	60.20	60.10	-0.3	72	-0.35%
2023/12/07	4	61.80	0	0.00	62.20	4	61	6.48%
2023/12/06	0	0.00	1	62.00	62.40	-1	63	-1.58%
2023/12/04	1	62.90	0	0.00	62.70	1	63	1.58%
2023/11/10	2	62.40	0	0.00	62.30	2	77	2.60%
2023/11/09	1	64.90	1	64.40	64.40	0	76	0.00%
2023/10/26	1	63.60	0	0.00	63.60	1	102	0.97%
2023/10/23	1	63.80	0	0.00	63.70	1	107	0.93%
2023/10/16	1	65.40	0	0.00	65.80	1	118	0.84%
2023/10/05	0	66.50	0	0.00	66.90	0	137	0.02%
2023/09/11	0	0.00	2	68.10	67.70	-2	262	-0.76%
2023/08/31	1	69.00	0	0.00	69.00	1	318	0.31%
2023/08/22	0	0.00	1	67.60	67.30	-1	338	-0.30%
2023/08/17	0	0.00	1	70.40	70.10	-1	346	-0.29%
2023/08/09	1	73.00	10	72.38	72.20	-9	361	-2.49%
2023/07/31	0	0.00	5	77.60	77.60	-5	433	-1.15%
2023/07/25	1	78.00	0	0.00	76.80	1	452	0.22%
2023/07/24	0	78.70	0	0.00	78.20	0	453	0.01%
2023/07/18	6	80.13	0	0.00	79.80	6	484	1.24%
2023/07/17	5	82.72	0	0.00	82.00	5	508	0.98%
2023/07/14	0	0.00	1	80.70	80.80	-1	527	-0.19%
2023/07/12	5	81.70	1	81.70	80.40	4	554	0.72%
2023/07/11	1	82.30	3	81.33	82.80	-2	560	-0.36%
2023/07/10	1	79.60	0	0.00	79.50	1	561	0.18%
2023/07/07	0	0.00	1	79.30	79.00	-1	576	-0.17%
2023/07/03	1	80.90	0	0.00	81.50	1	626	0.16%
2023/06/29	0	0.00	5	82.70	82.50	-5	636	-0.79%
2023/06/28	1	82.60	0	0.00	82.30	1	642	0.16%
2023/06/27	0	0.00	1	82.30	82.10	-1	656	-0.15%
2023/06/20	0	0.00	2	83.95	84.70	-2	734	-0.27%
2023/06/16	1	89.30	0	0.00	88.70	1	717	0.14%
2023/06/15	9	87.12	2	89.20	88.80	7	708	0.99%
2023/06/14	2	81.40	0	0.00	82.80	2	697	0.29%
2023/06/12	2	79.00	1	79.00	78.90	1	774	0.13%
2023/06/09	1.1	80.99	0	0.00	80.00	1.1	778	0.13%
2023/06/08	1	82.60	0	0.00	81.80	1	792	0.13%
2023/06/07	5	84.12	1	83.90	84.20	4	820	0.49%
2023/06/06	1	83.00	1	83.20	83.30	0	813	0.00%
2023/06/02	1	78.50	0	0.00	78.50	1	805	0.12%
2023/05/30	2	78.60	0	0.00	77.70	2	803	0.25%
2023/05/26	0	0.00	1	80.00	79.10	-1	803	-0.12%
2023/05/19	0	0.00	1	81.50	81.30	-1	845	-0.12%
2023/05/18	2	81.60	0	0.00	80.90	2	841	0.24%
2023/05/16	0	0.00	6	81.60	81.40	-6	835	-0.72%
2023/05/15	0	0.00	31	83.24	80.90	-31	831	-3.73%
2023/05/12	0	0.00	2	82.00	82.30	-2	824	-0.24%
2023/05/11	0.1	87.00	0	0.00	85.90	0.1	806	0.01%
2023/05/10	6	91.20	13	91.26	89.20	-7	790	-0.89%
2023/05/08	80	95.00	30	98.11	95.30	50	778	6.42%
2023/05/05	3	96.00	19	97.23	96.70	-16	774	-2.06%
2023/05/03	2	91.60	2	91.45	91.10	0	750	0.00%
2023/05/02	0	0.00	30	93.65	93.10	-30	747	-4.01%
2023/04/28	0	94.80	5	93.56	93.30	-5	745	-0.67%
2023/04/27	0	0.00	1	92.90	93.00	-1	743	-0.13%
2023/04/25	1.1	95.59	0	0.00	95.50	1.1	735	0.15%
2023/04/24	1	95.60	0	0.00	98.10	1	727	0.14%
2023/04/21	1.1	97.37	1	96.90	97.20	0.1	731	0.01%
2023/04/19	2	102.25	0	0.00	104.00	2	687	0.29%
2023/04/17	1	98.40	1	98.70	98.50	0	651	0.00%
2023/04/14	1	95.50	0	0.00	95.00	1	638	0.16%
2023/04/12	2	99.60	2	96.25	96.00	0	622	0.00%
2023/04/11	0	0.00	0.1	95.70	98.10	-0.1	609	-0.01%
2023/04/10	1	98.20	0.2	96.27	97.50	0.9	630	0.13%
2023/04/07	0	0.00	0.2	93.00	93.40	-0.2	619	-0.03%
2023/04/06	0	92.10	3.1	92.36	92.00	-3.1	613	-0.50%
2023/03/31	0	0.00	0.5	93.46	93.60	-0.5	605	-0.08%
2023/03/30	1	94.50	0.2	93.03	93.30	0.8	601	0.14%
2023/03/29	0.2	92.19	19	92.05	92.10	-18.8	593	-3.18%
2023/03/28	0	0.00	12	90.93	91.00	-12	592	-2.03%
2023/03/27	2	93.20	15	94.04	92.20	-13	586	-2.22%
2023/03/23	0	0.00	3	87.50	87.40	-3	520	-0.58%
2023/03/22	0	0.00	1	84.10	85.10	-1	511	-0.20%
2023/03/17	4	83.45	3	84.60	83.80	1	521	0.19%
2023/03/16	7	87.09	15	89.07	86.10	-8	520	-1.54%
2023/03/15	0	0.00	1	83.50	84.00	-1	486	-0.21%
2023/03/14	0	0.00	0.1	82.50	81.50	-0.1	507	-0.02%
2023/03/13	3	84.97	7	82.71	84.40	-4	525	-0.76%
2023/03/08	4	82.60	0	0.00	80.70	4	483	0.83%
2023/03/03	7	82.00	11	82.08	82.00	-4	474	-0.84%
2023/03/01	4	80.50	0	0.00	80.80	4	470	0.85%
2023/02/24	0.1	83.55	0	0.00	82.30	0.1	466	0.02%
2023/02/23	1	85.30	0	0.00	84.50	1	460	0.22%
2023/02/22	8	84.06	1	84.20	83.70	7	452	1.55%
2023/02/21	30	81.49	6	81.88	81.60	24	427	5.61%
2023/02/20	30	80.87	0	0.00	81.00	30	424	7.07%
2023/02/17	52	79.85	0	0.00	80.00	52	418	12.41%
2023/02/15	16	78.13	0	0.00	77.30	16	412	3.88%
2023/02/14	0	0.00	11	76.38	77.40	-11	408	-2.69%
2023/02/09	5	76.46	0	0.00	76.20	5	407	1.23%
2023/02/03	6	77.13	0	0.00	77.10	6	407	1.47%
2023/01/11	0	0.00	1	72.30	71.90	-1	394	-0.25%
2023/01/06	0	0.00	1	75.50	75.30	-1	386	-0.26%
2023/01/05	1	75.00	1	76.40	75.50	0	388	0.00%
2022/12/30	0	0.00	50	74.80	75.10	-50	387	-12.89%
2022/12/28	1	81.80	2	81.60	76.00	-1	382	-0.26%
2022/12/27	1	79.30	3	79.93	80.80	-2	348	-0.57%
2022/12/26	0	0.00	1	78.00	77.90	-1	335	-0.30%
2022/12/22	0	0.00	1	78.00	78.60	-1	337	-0.30%
2022/12/21	1	78.10	1	78.40	78.10	0	334	0.00%
2022/12/20	4	80.10	0	0.00	77.30	4	337	1.18%
2022/12/19	1	81.80	1	81.40	80.50	0	335	0.00%
2022/12/14	1	79.50	1	80.00	79.40	0	328	0.00%
2022/12/13	1	81.50	1	80.90	79.90	0	327	0.00%
2022/12/12	1	80.50	1	80.50	80.60	0	326	0.00%
2022/12/09	45	83.12	4	83.98	82.30	41	317	12.92%
2022/12/08	9	83.00	2	81.05	83.00	7	304	2.30%
2022/12/07	5	84.28	1	85.10	80.90	4	278	1.43%
2022/12/06	3	80.43	21	80.69	80.20	-18	229	-7.83%
2022/12/05	0	0.00	4	77.35	79.60	-4	195	-2.05%
2022/12/02	19	74.78	3	75.00	75.00	16	167	9.55%
2022/11/25	1	68.30	0	0.00	69.10	1	151	0.66%
2022/11/07	0	0.00	1	74.60	73.80	-1	145	-0.69%
2022/10/31	0	0.00	1	73.20	72.40	-1	134	-0.74%
2022/10/28	0	0.00	1	73.00	72.60	-1	132	-0.76%
2022/10/17	2	71.60	0	0.00	71.10	2	116	1.72%
2022/10/11	2	71.00	0	0.00	69.60	2	106	1.88%
2022/10/07	1	72.50	0	0.00	72.00	1	104	0.96%
2022/10/06	3	71.73	0	0.00	71.60	3	100	2.99%
2022/10/03	2	75.25	2	75.25	73.70	0	95	0.00%
2022/09/23	1	79.70	0	0.00	76.50	1	74	1.35%
2022/09/21	0	0.00	1	77.60	76.70	-1	62	-1.61%
2022/09/15	0	0.00	5	76.54	76.00	-5	52	-9.61%
2022/09/14	0	0.00	1	75.90	75.60	-1	50	-1.98%
2022/09/13	0	0.00	2	75.80	75.80	-2	50	-3.95%
2022/08/29	1	76.80	0	0.00	74.80	1	39	2.53%
2022/08/26	0	0.00	1	72.30	72.70	-1	29	-3.40%
2022/08/25	2	73.10	1	72.80	71.50	1	27	3.64%
2022/08/15	1	68.80	0	0.00	68.50	1	24	4.10%
2022/05/05	0	0.00	2	69.50	69.90	-2	44	-4.55%
2022/04/22	0	0.00	4	68.75	69.00	-4	44	-8.97%
2022/04/21	4	69.13	1	68.20	69.00	3	45	6.53%
2022/04/12	1	69.20	0	0.00	69.70	1	43	2.30%
2022/04/06	1	71.30	0	0.00	70.80	1	46	2.15%
2022/03/31	1	71.00	0	0.00	70.30	1	46	2.15%
2022/02/24	0	0.00	1	68.90	68.90	-1	44	-2.22%
2022/02/17	0	75.00	0	0.00	71.20	0	49	0.00%
2022/01/25	0	0.00	1	68.40	68.30	-1	65	-1.53%
2022/01/17	0	0.00	1	69.80	70.00	-1	66	-1.50%
2022/01/03	1	72.10	0	0.00	71.30	1	67	1.48%
2021/12/21	0	0.00	1	72.00	72.00	-1	67	-1.47%
2021/12/15	0	0.00	1	72.10	72.10	-1	66	-1.50%
2021/12/14	1	72.10	0	0.00	72.20	1	67	1.49%
2021/12/13	0	0.00	1	73.30	72.50	-1	67	-1.49%
2021/12/10	1	72.30	0	0.00	72.70	1	66	1.50%
2021/11/26	0	0.00	1	73.90	73.20	-1	69	-1.44%
2021/11/24	1	74.90	0	0.00	74.90	1	72	1.38%
2021/11/12	1	78.60	7	78.46	78.50	-6	70	-8.48%
2021/11/10	0	0.00	1	81.20	80.70	-1	66	-1.51%
2021/11/09	8	81.61	1	81.20	81.50	7	65	10.62%
2021/11/08	0	0.00	2	79.85	79.80	-2	61	-3.25%
2021/10/20	0	0.00	1	74.70	74.60	-1	68	-1.45%
2021/10/01	1	70.40	1	71.50	70.40	0	82	0.00%
2021/09/29	0	0.00	1	70.80	70.90	-1	86	-1.16%
2021/09/28	2	71.35	0	0.00	71.30	2	87	2.28%
2021/08/27	1	72.50	0	0.00	72.40	1	98	1.02%
2021/08/25	0	0.00	1	73.30	72.90	-1	99	-1.01%
2021/08/09	1	74.60	0	0.00	74.60	1	118	0.84%
2021/08/04	0	0.00	1	76.20	76.50	-1	137	-0.73%
2021/08/03	1	75.10	0	0.00	75.70	1	143	0.70%
2021/07/27	1	78.60	0	0.00	78.90	1	145	0.69%
2021/07/23	1	81.00	2	81.25	81.70	-1	144	-0.69%
2021/07/22	1	77.50	0	0.00	77.90	1	140	0.71%
2021/07/21	0	0.00	1	79.10	76.50	-1	142	-0.70%
2021/07/19	1	77.90	2	78.05	79.00	-1	143	-0.70%
2021/07/14	1	75.00	0	0.00	75.40	1	149	0.67%
2021/07/12	0	0.00	1	76.00	76.20	-1	162	-0.61%
2021/07/07	1	77.70	2	77.60	77.90	-1	172	-0.58%
2021/07/05	1	76.30	0.3	76.20	76.80	0.7	181	0.38%
2021/06/30	1	76.10	0	0.00	76.00	1	187	0.53%
2021/06/28	0	0.00	1	76.30	76.60	-1	191	-0.52%
2021/06/25	1	76.80	0	0.00	76.70	1	192	0.52%
2021/06/24	1	75.30	1	76.80	76.70	0	192	0.00%
2021/06/08	0	0.00	1	76.50	76.50	-1	203	-0.49%
2021/06/07	1	76.40	0	0.00	76.50	1	204	0.49%
2021/06/01	1	78.50	0	0.00	79.50	1	203	0.49%
2021/05/31	0	0.00	1	77.20	78.00	-1	203	-0.49%
2021/05/27	1	76.50	1	76.70	77.00	0	201	0.00%
2021/05/25	1	76.80	0	0.00	76.80	1	205	0.49%
2021/05/18	1	75.50	0	0.00	75.30	1	210	0.47%
2021/05/17	8	69.30	0	0.00	69.30	8	204	3.90%
2021/04/20	1	104.00	0	0.00	103.00	1	170	0.59%
2021/04/19	0	0.00	1	102.50	103.00	-1	175	-0.57%
2021/04/12	0	0.00	1	99.70	99.40	-1	158	-0.63%
2021/04/09	0	0.00	1	99.20	98.80	-1	153	-0.65%
2021/03/17	1	95.80	0	0.00	94.60	1	204	0.49%
2021/03/16	0	0.00	1	95.80	95.80	-1	209	-0.48%
2021/02/19	0	90.00	0	0.00	90.00	0	359	0.00%
2021/02/17	0	87.00	0	0.00	86.30	0	361	0.00%
2021/01/22	0	90.00	0	0.00	85.00	0	387	0.00%
2021/01/12	0	0.00	6	88.80	87.50	-6	414	-1.45%
2021/01/08	0	0.00	6	91.00	91.00	-6	409	-1.46%
2020/12/28	1	97.00	2	96.50	96.20	-1	408	-0.24%
2020/12/23	0	0.00	21	94.78	95.00	-21	408	-5.14%
2020/12/16	1	101.50	1	100.00	99.50	0	446	0.00%
2020/12/15	15	99.29	3	100.77	98.70	12	458	2.62%
2020/12/14	0	0.00	3	98.53	98.60	-3	432	-0.69%
2020/12/11	1	99.20	10	98.60	98.70	-9	438	-2.05%
2020/12/09	0	0.00	1	100.50	98.50	-1	443	-0.23%
2020/12/07	0	0.00	2	100.50	98.50	-2	460	-0.43%
2020/12/04	2	99.30	0	0.00	98.30	2	464	0.43%
2020/12/03	5	100.50	30	98.93	100.50	-25	456	-5.48%
2020/12/01	0	0.00	10	95.50	95.90	-10	424	-2.35%
2020/11/30	0	0.00	6	97.95	97.60	-6	423	-1.42%
2020/11/27	2.3	100.43	2	99.50	99.00	0.3	423	0.07%
2020/11/25	0	0.00	10	96.00	96.70	-10	440	-2.27%
2020/11/24	0	0.00	20	97.00	96.70	-20	444	-4.50%
2020/11/20	1	99.90	13	101.12	99.00	-12	428	-2.80%
2020/11/19	44	97.93	21	100.57	99.70	23	406	5.66%
2020/11/18	75	94.18	1	95.20	96.60	74	376	19.68%
2020/11/05	0	0.00	2	88.00	87.90	-2	330	-0.61%
2020/11/04	0	0.00	1	89.50	87.50	-1	329	-0.30%
2020/11/03	0	0.00	1	87.90	88.00	-1	327	-0.31%
2020/10/28	1	88.30	0	0.00	88.00	1	319	0.31%
2020/10/27	0	0.00	5	88.38	87.70	-5	317	-1.58%
2020/10/26	2	87.45	6	87.15	88.10	-4	314	-1.27%
2020/10/23	3	88.43	1	90.20	87.40	2	311	0.64%
2020/10/22	0	0.00	1	89.70	89.20	-1	302	-0.33%
2020/10/21	0	0.00	4	87.50	87.80	-4	290	-1.38%
2020/10/20	0	0.00	2	86.30	86.30	-2	284	-0.70%
2020/10/19	0	0.00	2	85.10	85.70	-2	281	-0.71%
2020/10/12	1	83.50	1	83.60	83.50	0	275	0.00%
2020/09/25	0	0.00	1	78.00	81.20	-1	292	-0.34%
2020/09/24	3	84.20	25	83.30	82.60	-22	290	-7.57%
2020/09/22	14	88.11	0	0.00	87.00	14	276	5.07%
2020/09/21	21	92.76	0	0.00	88.70	21	262	7.99%
2020/09/18	2	90.30	2	88.40	88.40	0	236	0.00%
2020/09/17	1	84.60	0	0.00	84.50	1	216	0.46%
2020/09/16	0	0.00	20	86.04	85.80	-20	214	-9.34%
2020/09/15	0	0.00	5	88.50	87.20	-5	208	-2.40%
2020/09/14	2	85.10	0	0.00	85.20	2	205	0.97%
2020/09/11	0	0.00	18	85.35	86.60	-18	203	-8.84%
2020/09/10	6	87.52	0	0.00	87.60	6	195	3.07%
2020/09/09	14	85.91	1	85.70	85.20	13	183	7.09%
2020/09/07	0	84.00	0	0.00	83.00	0	172	0.00%
2020/09/03	1	83.50	0	0.00	84.50	1	174	0.57%
2020/09/01	0	0.00	1	84.80	85.00	-1	177	-0.56%
2020/08/31	2	83.50	3	85.03	85.90	-1	168	-0.59%
2020/08/28	1	81.10	1	81.50	81.10	0	152	0.00%
2020/08/27	3	75.47	3	76.00	76.00	0	146	0.00%
2020/08/18	0	0.00	1	75.10	75.30	-1	162	-0.61%
2020/08/14	1	75.10	1	75.10	75.20	0	164	0.00%
2020/07/24	5	77.60	0	0.00	76.60	5	315	1.59%
2020/07/09	0	0.00	1	83.50	83.60	-1	343	-0.29%
2020/07/08	1	82.00	0	0.00	83.20	1	342	0.29%
2020/07/01	0	0.00	1	83.40	83.20	-1	358	-0.28%
2020/06/24	2	82.85	0	0.00	82.80	2	373	0.54%
2020/06/08	0	0.00	1	86.30	86.70	-1	427	-0.23%
2020/06/05	0	0.00	1	86.50	85.70	-1	428	-0.23%
2020/05/27	1	84.70	2	85.25	84.70	-1	452	-0.22%
2020/05/26	1	84.70	0	0.00	84.70	1	457	0.22%
2020/05/25	2	86.55	5	85.80	86.60	-3	457	-0.66%
2020/05/22	1	83.10	0	0.00	82.60	1	452	0.22%
2020/05/21	1	83.30	0	0.00	83.20	1	457	0.22%
2020/05/20	0	0.00	4	83.75	82.70	-4	459	-0.87%
2020/05/19	0	0.00	2	84.30	84.60	-2	463	-0.43%
2020/05/18	1	81.00	0	0.00	80.80	1	470	0.21%
2020/05/15	2	83.50	6	80.17	81.10	-4	471	-0.85%
2020/05/14	6	83.87	1	83.10	82.50	5	475	1.05%
2020/05/12	5	87.14	52	86.02	85.40	-47	492	-9.53%
2020/05/11	1	87.40	15	87.34	87.10	-14	497	-2.82%
2020/05/08	5	91.32	16	89.22	89.10	-11	496	-2.22%
2020/05/07	0	0.00	3	89.23	90.90	-3	505	-0.59%
2020/05/06	28	86.86	5	85.34	87.50	23	512	4.49%
2020/05/04	5	79.72	2	79.80	79.70	3	522	0.57%
2020/04/30	5	82.40	0	0.00	82.40	5	538	0.93%
2020/04/29	0	0.00	4	82.90	82.30	-4	541	-0.74%
2020/04/28	0	0.00	1	78.30	79.00	-1	557	-0.18%
2020/04/27	10	77.82	9	78.01	78.30	1	555	0.18%
2020/04/24	9	76.10	0	0.00	76.60	9	560	1.61%
2020/04/23	4	76.93	4	76.88	76.20	0	567	0.00%
2020/04/22	1	75.50	1	76.80	76.20	0	567	0.00%
2020/04/21	6	77.30	2	75.75	76.00	4	574	0.70%
2020/04/20	2	77.20	1	78.60	79.50	1	574	0.17%
2020/04/17	8	78.38	0	0.00	77.60	8	580	1.38%
2020/04/16	14	77.50	10	77.30	78.10	4	590	0.68%
2020/04/15	0	0.00	3	78.13	78.30	-3	593	-0.51%
2020/04/13	2	73.60	2	74.65	73.70	0	604	0.00%
2020/04/10	1	73.90	2	74.65	75.30	-1	613	-0.16%
2020/04/09	1	77.00	14	76.98	75.80	-13	628	-2.07%
2020/04/08	13	74.53	1	74.40	75.50	12	638	1.88%
2020/04/07	0	0.00	3	72.77	73.20	-3	644	-0.47%
2020/04/06	1	70.20	3	71.60	71.60	-2	653	-0.31%
2020/04/01	9	71.23	0	0.00	71.10	9	663	1.36%
2020/03/31	3	70.40	1	70.40	70.30	2	667	0.30%
2020/03/30	5	68.18	0	0.00	68.50	5	665	0.75%
2020/03/27	4	72.73	2	73.20	69.50	2	664	0.30%
2020/03/26	2	68.75	1	69.30	70.00	1	659	0.15%
2020/03/25	0	68.40	2	69.45	69.00	-2	683	-0.29%
2020/03/24	1	65.60	0	0.00	65.80	1	738	0.14%
2020/03/17	6	66.50	0	0.00	67.20	6	804	0.75%
2020/03/13	12	73.60	25	72.53	73.60	-13	821	-1.58%
2020/03/12	3	85.60	0	0.00	80.50	3	840	0.36%
2020/03/06	2	89.95	0	0.00	89.60	2	832	0.24%
2020/03/05	0	0.00	1	90.50	90.50	-1	832	-0.12%
2020/03/04	2	89.90	0	0.00	89.70	2	831	0.24%
2020/03/03	1	91.20	2	91.00	91.20	-1	833	-0.12%
2020/03/02	1	86.10	1	88.70	88.70	0	827	0.00%
2020/02/27	1	88.20	21	89.47	88.50	-20	825	-2.42%
2020/02/25	16	90.62	0	0.00	90.50	16	827	1.93%
2020/02/21	3	92.83	0	0.00	92.40	3	826	0.36%
2020/02/19	6	94.00	1	92.70	93.80	5	827	0.60%
2020/02/18	0	0.00	10	92.00	91.70	-10	816	-1.23%
2020/02/17	1	91.90	0	0.00	91.70	1	814	0.12%
2020/02/12	25	92.18	9	91.12	93.50	16	790	2.02%
2020/02/11	3	89.87	13	89.66	89.80	-10	774	-1.29%
2020/02/10	4	89.80	29	88.83	89.00	-25	765	-3.27%
2020/02/07	41	94.50	10	96.15	96.00	31	740	4.19%
2020/02/06	15	93.83	2	94.00	94.50	13	718	1.81%
2020/02/05	19	92.33	17	94.84	94.30	2	706	0.28%
2020/02/04	3	89.13	1	88.40	88.90	2	676	0.30%
2020/01/31	1	95.10	0	0.00	95.00	1	648	0.15%
2020/01/20	1	115.00	0	0.00	117.00	1	631	0.16%
2020/01/17	2	118.00	0	0.00	117.00	2	628	0.32%
2020/01/16	0	0.00	19	118.00	118.00	-19	624	-3.04%
2020/01/15	0	0.00	1	119.00	120.00	-1	629	-0.16%
2020/01/14	5	121.00	0	0.00	121.50	5	622	0.80%
2020/01/13	2	121.50	0	0.00	121.50	2	620	0.32%
2020/01/10	0	0.00	32	121.02	119.50	-32	618	-5.17%
2020/01/09	15	119.67	0	0.00	120.50	15	603	2.48%
2020/01/07	0	0.00	75	120.05	121.50	-75	598	-12.53%
2020/01/03	0	0.00	2	127.25	124.00	-2	575	-0.35%
2020/01/02	25	126.50	3	126.67	127.50	22	560	3.93%
2019/12/31	70	124.66	1	125.00	123.00	69	540	12.76%
2019/12/30	2	122.75	1	123.00	124.00	1	527	0.19%
2019/12/27	1	118.50	32	118.08	121.00	-31	512	-6.05%
2019/12/26	1	119.50	2	120.00	117.00	-1	502	-0.20%
2019/12/23	1	118.50	10	118.30	120.50	-9	493	-1.82%
2019/12/20	18	123.25	43	119.79	118.50	-25	489	-5.11%
2019/12/19	7	122.14	48	122.75	121.00	-41	463	-8.85%
2019/12/18	1	118.00	5	119.40	118.50	-4	404	-0.99%
2019/12/17	1	117.50	3	116.50	117.50	-2	377	-0.53%
2019/12/16	0	0.00	1	118.00	116.50	-1	372	-0.27%
2019/12/13	1	114.50	0	0.00	113.50	1	359	0.28%
2019/12/12	2	115.00	4	115.25	115.50	-2	340	-0.59%
2019/12/11	5	114.00	4	114.13	115.00	1	322	0.31%
2019/12/10	0	0.00	2	110.50	110.50	-2	300	-0.67%
2019/12/09	7	111.00	5	111.30	110.00	2	291	0.69%
2019/12/06	0	0.00	3	106.33	107.00	-3	259	-1.16%
2019/12/04	0	0.00	1	105.00	105.50	-1	261	-0.38%
2019/12/03	1	103.50	0	0.00	104.50	1	264	0.38%
2019/12/02	0	0.00	3	103.83	104.50	-3	266	-1.13%
2019/11/27	0	0.00	1	104.00	104.00	-1	279	-0.36%
2019/11/26	1	103.50	1	103.00	103.00	0	284	0.00%
2019/11/25	0	0.00	1	104.00	103.50	-1	301	-0.33%
2019/11/22	1	105.50	3	106.00	106.50	-2	295	-0.68%
2019/11/19	3	104.00	4	103.63	103.00	-1	283	-0.35%
2019/11/18	1	102.50	1	102.50	102.00	0	277	0.00%
2019/11/14	0	0.00	1	102.00	101.50	-1	281	-0.35%
2019/11/13	1	101.50	1	102.00	102.00	0	281	0.00%
2019/11/12	2	100.75	1	102.00	102.00	1	285	0.35%
2019/11/04	0	0.00	31	103.66	104.00	-31	294	-10.52%
2019/11/01	1	102.50	0	0.00	102.50	1	292	0.34%
2019/10/30	1	103.00	2	102.75	102.50	-1	297	-0.34%
2019/10/29	0	0.00	1	103.00	101.50	-1	295	-0.34%
2019/10/28	0	0.00	1	101.50	102.00	-1	301	-0.33%
2019/10/23	0	0.00	2	100.00	100.50	-2	316	-0.63%
2019/10/21	20	97.45	1	98.20	97.60	19	328	5.79%
2019/10/18	7	96.77	4.2	97.21	97.20	2.8	335	0.84%
2019/10/16	1	93.80	61	93.12	93.60	-60	342	-17.51%
2019/10/14	2	96.00	31	95.76	94.50	-29	348	-8.32%
2019/10/09	18	95.05	5	96.40	95.40	13	349	3.72%
2019/10/07	0	0.00	0.4	98.80	98.60	-0.4	342	-0.10%
2019/10/02	0	0.00	1	99.10	99.20	-1	349	-0.29%
2019/10/01	0	0.00	124	98.35	98.00	-124	355	-34.88%	大賣/鉅額交易
2019/09/27	0	99.20	0	0.00	99.10	0	355	0.01%
2019/09/25	1	100.96	1	100.50	100.50	0	382	0.01%
2019/09/24	0	0.00	1	101.00	101.00	-1	383	-0.26%
2019/09/19	0	0.00	1	100.00	100.00	-1	403	-0.25%
2019/09/18	2	100.20	0	0.00	101.50	2	405	0.49%
2019/09/17	0	0.00	0.4	99.40	99.90	-0.4	404	-0.09%
2019/09/12	0	0.00	1	99.70	99.70	-1	416	-0.24%
2019/09/10	15	99.63	0	0.00	99.80	15	439	3.42%
2019/09/09	2	99.20	10	99.15	100.50	-8	449	-1.78%
2019/09/06	2	100.05	0	0.00	100.50	2	455	0.44%
2019/09/05	0	0.00	1	103.00	101.50	-1	454	-0.22%
2019/09/03	10	105.00	3	104.50	104.50	7	482	1.45%
2019/09/02	0	0.00	2	104.25	103.50	-2	503	-0.40%
2019/08/30	3	101.17	0	0.00	101.50	3	518	0.58%
2019/08/29	4	101.88	0	0.00	101.00	4	550	0.73%
2019/08/28	1	102.00	1	102.00	102.00	0	547	0.00%
2019/08/23	1	99.30	0	0.00	99.30	1	531	0.19%
2019/08/22	1	99.10	0	0.00	99.10	1	531	0.19%
2019/08/21	0	0.00	76	99.84	99.70	-76	528	-14.37%
2019/08/19	0	0.00	1	100.00	99.90	-1	525	-0.19%
2019/08/16	0	0.00	3	100.00	100.00	-3	524	-0.57%
2019/08/15	2	99.15	1	100.00	100.00	1	526	0.19%
2019/08/13	11	100.45	1	101.00	100.00	10	522	1.91%
2019/08/07	2	100.25	0	0.00	100.00	2	521	0.38%
2019/08/06	2	101.75	0	0.00	102.00	2	522	0.38%
2019/08/01	0	0.00	13	101.31	101.00	-13	528	-2.46%
2019/07/31	2	101.50	0	0.00	101.50	2	532	0.38%
2019/07/26	1	103.00	3	104.67	103.00	-2	526	-0.38%
2019/07/25	1	108.00	0	0.00	108.00	1	512	0.20%
2019/07/24	2	111.25	1	110.00	110.00	1	509	0.20%
2019/07/23	12	112.88	2	112.50	111.00	10	513	1.95%
2019/07/22	10	116.50	0	0.00	116.00	10	504	1.98%
2019/07/19	1	116.50	3	115.83	116.50	-2	496	-0.40%
2019/07/17	2	116.00	0	0.00	115.00	2	489	0.41%
2019/07/16	2	114.50	0	0.00	114.50	2	487	0.41%
2019/07/11	0	0.00	1	113.00	113.50	-1	510	-0.20%
2019/07/09	1	115.00	0	0.00	113.50	1	521	0.19%
2019/07/04	0	0.00	14	114.36	114.00	-14	553	-2.53%
2019/07/03	2	116.00	0	0.00	114.50	2	553	0.36%
2019/07/02	53	118.34	92	117.35	117.00	-39	554	-7.04%
2019/07/01	10	115.50	0	0.00	115.50	10	533	1.87%
2019/06/27	1	115.00	1	117.00	115.00	0	544	0.00%
2019/06/26	10	110.50	0	0.00	114.50	10	533	1.88%
2019/06/25	1	114.50	1	114.50	112.50	0	533	0.00%
2019/06/24	26	116.04	6	114.83	116.50	20	555	3.60%
2019/06/21	0	0.00	11	115.91	114.00	-11	574	-1.91%
2019/06/20	10	116.00	4	116.50	116.00	6	578	1.04%
2019/06/18	1	115.00	3	115.50	117.00	-2	632	-0.32%
2019/06/17	11	116.00	10	116.25	116.00	1	634	0.16%
2019/06/14	5	115.50	7	114.86	115.50	-2	627	-0.32%
2019/06/13	21	114.48	1	116.00	114.00	20	633	3.16%
2019/06/12	13	115.15	8	116.75	115.00	5	643	0.78%
2019/06/11	56	115.86	2	115.00	113.00	54	640	8.44%
2019/06/10	41	111.77	15	112.63	114.50	26	643	4.04%
2019/06/06	3	108.50	4	109.25	109.50	-1	629	-0.16%
2019/06/05	51	106.51	5	105.30	108.50	46	610	7.53%
2019/06/04	1	99.90	1	98.70	98.70	0	583	0.00%
2019/05/31	0	0.00	1	99.40	99.70	-1	598	-0.17%
2019/05/29	1	97.50	0	0.00	96.70	1	606	0.16%
2019/05/23	2	98.35	1	98.10	98.10	1	633	0.16%
2019/05/22	1	101.50	2	100.05	99.10	-1	648	-0.15%
2019/05/21	1	95.80	1	100.00	100.00	0	664	0.00%
2019/05/20	1	98.00	0	0.00	96.30	1	671	0.15%
2019/05/16	2	102.00	2	100.00	99.80	0	702	0.00%
2019/05/13	4	99.78	3	100.50	98.40	1	812	0.12%
2019/05/10	1	99.00	2	100.00	100.50	-1	841	-0.12%
2019/05/09	0	0.00	2	100.75	101.00	-2	835	-0.24%
2019/05/08	3	104.33	2	104.25	104.50	1	836	0.12%
2019/05/03	1	103.00	1	104.50	105.00	0	864	0.00%
2019/05/02	1	101.50	0	0.00	103.00	1	878	0.11%
2019/04/30	0	0.00	2	98.90	101.50	-2	884	-0.23%
2019/04/29	4	98.80	2	100.00	98.50	2	891	0.22%
2019/04/26	4	102.75	2	101.50	100.50	2	897	0.22%
2019/04/25	1	103.50	1	104.00	103.00	0	910	0.00%
2019/04/24	4	105.38	2	105.50	104.00	2	936	0.21%
2019/04/23	4	105.38	2	106.50	105.00	2	957	0.21%
2019/04/22	4	107.00	2	106.75	105.50	2	968	0.21%
2019/04/19	4	105.50	4	106.25	107.00	0	984	0.00%
2019/04/18	5	105.80	35	106.70	104.00	-30	1,004	-2.99%
2019/04/17	4	108.38	3	108.50	107.50	1	1,024	0.10%
2019/04/16	1	108.50	3	108.83	108.50	-2	1,044	-0.19%
2019/04/15	8	108.38	2	108.75	108.00	6	1,101	0.54%
2019/04/12	19	109.79	14	109.57	109.50	5	1,154	0.43%
2019/04/11	6	113.00	13	111.00	111.50	-7	1,197	-0.58%
2019/04/10	9	117.00	14	116.93	117.00	-5	1,242	-0.40%
2019/04/08	1	120.50	0	0.00	117.50	1	1,305	0.08%
2019/04/03	0	0.00	2	119.25	119.50	-2	1,306	-0.15%
2019/04/02	17	118.44	0	0.00	118.00	17	1,316	1.29%
2019/04/01	4	120.88	3	121.17	119.00	1	1,330	0.08%
2019/03/29	1	122.00	0	0.00	121.50	1	1,326	0.08%
2019/03/28	1	120.50	1	121.50	121.00	0	1,337	0.00%
2019/03/27	27	126.37	2	125.25	122.50	25	1,344	1.86%
2019/03/26	2	123.50	3	123.00	123.00	-1	1,329	-0.08%
2019/03/25	4	118.13	1	118.00	118.00	3	1,311	0.23%
2019/03/22	5	122.50	2	122.50	121.50	3	1,309	0.23%
2019/03/21	34	122.34	12	122.00	123.50	22	1,295	1.70%
2019/03/20	1	117.00	0	0.00	116.00	1	1,257	0.08%
2019/03/19	1	117.50	1	118.50	118.00	0	1,284	0.00%
2019/03/18	1	115.50	1	117.00	118.00	0	1,297	0.00%
2019/03/15	1	112.00	4	114.63	115.50	-3	1,300	-0.23%
2019/03/14	8	110.88	65	110.97	110.50	-57	1,290	-4.42%
2019/03/13	7	113.07	8	112.69	111.00	-1	1,287	-0.08%
2019/03/12	4	116.75	2	115.00	115.00	2	1,271	0.16%
2019/03/11	3	117.17	1	117.00	117.00	2	1,267	0.16%
2019/03/08	5	117.10	29	116.36	117.50	-24	1,281	-1.87%
2019/03/07	27	120.37	4	120.25	118.50	23	1,303	1.76%
2019/03/06	4	119.38	1	119.50	120.00	3	1,315	0.23%
2019/03/05	3	118.50	2	118.00	118.00	1	1,323	0.08%
2019/03/04	2	120.00	3	120.00	120.50	-1	1,341	-0.07%
2019/02/27	2	118.00	0	0.00	118.00	2	1,354	0.15%
2019/02/26	6	119.83	0	0.00	119.00	6	1,355	0.44%
2019/02/22	2	121.50	2	122.50	121.50	0	1,380	0.00%
2019/02/20	2	126.00	0	0.00	125.50	2	1,411	0.14%
2019/02/19	0	0.00	24	126.83	128.50	-24	1,399	-1.72%
2019/02/18	1	126.50	2	129.00	128.50	-1	1,402	-0.07%
2019/02/15	1	126.00	0	0.00	125.00	1	1,406	0.07%
2019/02/14	0	0.00	1	133.00	129.00	-1	1,419	-0.07%
2019/02/13	33	126.76	34	129.40	129.00	-1	1,408	-0.07%
2019/02/12	41	121.99	11	121.45	120.50	30	1,375	2.18%
2019/02/11	11	120.55	1	121.00	121.50	10	1,372	0.73%
2019/01/29	5	115.60	3	114.83	114.00	2	1,354	0.15%
2019/01/28	2	117.25	2	118.25	117.50	0	1,349	0.00%
2019/01/25	4	116.88	3	116.67	116.50	1	1,349	0.07%
2019/01/24	4	115.75	6	116.08	117.00	-2	1,366	-0.15%
2019/01/23	4	115.88	7	115.57	114.00	-3	1,367	-0.22%
2019/01/22	2	117.75	4	119.00	118.50	-2	1,356	-0.15%
2019/01/21	1	117.50	20	118.50	118.50	-19	1,365	-1.39%
2019/01/18	22	117.07	2	117.00	116.50	20	1,372	1.46%
2019/01/17	2	119.25	1	119.00	119.00	1	1,382	0.07%
2019/01/16	4	120.25	2	121.75	119.00	2	1,376	0.15%
2019/01/15	0	0.00	3	123.17	123.00	-3	1,359	-0.22%
2019/01/14	1	121.00	1	122.50	123.00	0	1,342	0.00%
2019/01/11	10	120.15	1	120.50	120.50	9	1,340	0.67%
2019/01/10	11	122.86	9	122.83	121.00	2	1,328	0.15%
2019/01/09	9	121.22	8	120.44	121.00	1	1,309	0.08%
2019/01/08	12	122.46	13	122.62	123.00	-1	1,289	-0.08%
2019/01/07	12	123.08	48	121.93	123.50	-36	1,273	-2.83%
2019/01/04	2	117.75	12	118.54	117.50	-10	1,225	-0.82%
2019/01/03	7	117.64	18	118.36	115.50	-11	1,186	-0.93%
2019/01/02	157	115.23	36	116.19	118.00	121	1,175	10.29%	大買/鉅額交易
2018/12/28	3	108.00	16	108.16	110.50	-13	1,113	-1.17%
2018/12/27	1	102.00	0	0.00	102.50	1	1,082	0.09%
2018/12/26	0	0.00	5	102.10	99.70	-5	1,084	-0.46%
2018/12/24	4	104.75	3	104.17	104.00	1	1,113	0.09%
2018/12/22	0	0.00	1	100.50	100.50	-1	1,097	-0.09%
2018/12/21	3	101.00	5	101.60	100.50	-2	1,102	-0.18%
2018/12/20	3	98.50	5	100.20	101.50	-2	1,097	-0.18%
2018/12/19	2	100.25	1	99.20	99.20	1	1,095	0.09%
2018/12/18	0	0.00	1	99.30	98.00	-1	1,094	-0.09%
2018/12/17	4	100.00	0	0.00	99.50	4	1,109	0.36%
2018/12/14	7	99.77	1	101.00	100.50	6	1,137	0.53%
2018/12/12	5	101.00	5	101.56	99.90	0	1,132	0.00%
2018/12/11	15	96.87	5	95.66	96.80	10	1,103	0.91%
2018/12/10	7	94.19	5	91.60	91.60	2	1,098	0.18%
2018/12/07	1	93.80	1	93.50	93.80	0	1,093	0.00%
2018/12/06	3	93.10	5	93.10	91.10	-2	1,099	-0.18%
2018/12/04	1	97.70	1	98.40	96.10	0	1,124	0.00%
2018/12/03	6	96.95	4	97.28	97.10	2	1,134	0.18%
2018/11/30	9	94.92	2	96.85	94.50	7	1,122	0.62%
2018/11/29	4	92.63	3	93.70	94.50	1	1,099	0.09%
2018/11/28	2	92.15	2	92.60	91.60	0	1,086	0.00%
2018/11/27	1	92.20	8	92.50	92.20	-7	1,089	-0.64%
2018/11/26	1	90.20	1	91.20	90.40	0	1,077	0.00%
2018/11/23	1	88.00	0	0.00	88.00	1	1,077	0.09%
2018/11/22	13	90.24	11	91.06	89.00	2	1,090	0.18%
2018/11/21	2	88.85	2	89.40	88.60	0	1,089	0.00%
2018/11/20	5	90.40	3	90.47	88.50	2	1,118	0.18%
2018/11/19	0	0.00	1	87.50	88.50	-1	1,139	-0.09%
2018/11/16	1	84.50	1	83.90	83.70	0	1,133	0.00%
2018/11/15	9	85.00	7	84.90	83.50	2	1,173	0.17%
2018/11/14	1	87.40	1	85.00	85.00	0	1,180	0.00%
2018/11/13	1	87.40	0	0.00	87.50	1	1,178	0.08%
2018/11/09	2	86.55	0	0.00	86.20	2	1,190	0.17%
2018/11/08	0	0.00	2	85.60	86.70	-2	1,202	-0.17%
2018/11/06	1	85.50	0	0.00	82.00	1	1,251	0.08%
2018/11/02	4	84.90	1	83.50	83.40	3	1,296	0.23%
2018/10/29	1	79.30	2	76.50	78.30	-1	1,534	-0.07%
2018/10/26	2	81.90	14	78.31	78.20	-12	1,577	-0.76%
2018/10/25	2	83.75	2	83.10	83.50	0	1,574	0.00%
2018/10/24	3	86.40	1	86.00	84.30	2	1,573	0.13%
2018/10/23	1	91.40	0	0.00	87.10	1	1,574	0.06%
2018/10/22	2	91.00	1	92.00	90.60	1	1,599	0.06%
2018/10/19	3	89.73	3	90.80	91.20	0	1,618	0.00%
2018/10/18	1	92.40	0	0.00	92.30	1	1,635	0.06%
2018/10/17	0	0.00	2	93.35	92.10	-2	1,654	-0.12%
2018/10/15	1	92.70	0	0.00	90.40	1	1,676	0.06%
2018/10/12	25	88.28	14	91.21	93.00	11	1,742	0.63%
2018/10/11	4	92.43	43	90.03	89.10	-39	1,779	-2.19%
2018/10/09	7	101.23	7	101.66	99.00	0	1,894	0.00%
2018/10/08	23	101.30	2	100.75	101.50	21	1,991	1.05%
2018/10/05	5	100.70	5	103.14	99.20	0	2,056	0.00%
2018/10/01	0	0.00	1	102.50	102.00	-1	2,080	-0.05%
2018/09/28	4	99.68	1	100.00	100.50	3	2,091	0.14%
2018/09/25	0	0.00	3	105.00	105.00	-3	2,123	-0.14%
2018/09/21	7	101.00	2	99.00	103.00	5	2,143	0.23%
2018/09/20	7	97.77	13	98.10	96.90	-6	2,141	-0.28%
2018/09/19	1	104.50	1	102.50	103.00	0	2,136	0.00%
2018/09/17	2	108.00	2	107.00	106.00	0	2,150	0.00%
2018/09/14	3	107.33	2	106.50	107.50	1	2,163	0.05%
2018/09/13	1	105.00	1	107.00	108.00	0	2,217	0.00%
2018/09/12	2	103.00	2	103.00	104.00	0	2,237	0.00%
2018/09/11	2	102.00	2	103.25	103.50	0	2,287	0.00%
2018/09/10	2	101.50	47	103.93	104.00	-45	2,287	-1.97%
2018/09/07	16	108.47	11	109.95	108.50	5	2,292	0.22%
2018/09/04	0	0.00	1	113.00	116.00	-1	2,492	-0.04%
2018/09/03	1	112.00	11	113.91	112.00	-10	2,496	-0.40%
2018/08/31	1	117.00	0	0.00	116.50	1	2,511	0.04%
2018/08/30	9	117.22	1	115.00	117.00	8	2,528	0.32%
2018/08/29	26	115.71	26	116.35	114.00	0	2,533	0.00%
2018/08/28	3	117.00	8	117.75	115.00	-5	2,543	-0.20%
2018/08/27	33	113.08	22	115.25	119.00	11	2,588	0.42%
2018/08/24	33	114.97	22	114.80	114.00	11	2,600	0.42%
2018/08/23	9	121.33	9	121.06	121.00	0	2,585	0.00%
2018/08/22	15	125.47	12	124.88	123.00	3	2,613	0.11%
2018/08/21	8	122.88	17	123.06	123.50	-9	2,616	-0.34%
2018/08/20	14	122.68	10	123.05	122.50	4	2,653	0.15%
2018/08/17	4	123.88	1	123.50	123.50	3	2,720	0.11%
2018/08/16	8	120.13	9	125.28	128.00	-1	2,841	-0.04%
2018/08/15	7	123.36	18	123.33	123.50	-11	2,887	-0.38%
2018/08/14	20	127.40	8	126.31	127.50	12	2,913	0.41%
2018/08/13	5	127.90	41	126.56	127.00	-36	2,912	-1.24%
2018/08/10	10	132.40	0	0.00	131.50	10	2,909	0.34%
2018/08/09	4	132.25	4	132.13	134.00	0	2,940	0.00%
2018/08/08	8	132.69	10	132.80	131.50	-2	2,986	-0.07%
2018/08/07	10	135.90	14	137.61	134.00	-4	3,052	-0.13%
2018/08/06	18	134.67	17	134.76	140.00	1	3,062	0.03%
2018/08/03	18	131.81	18	132.47	134.50	0	3,068	0.00%
2018/08/02	7	125.64	5	126.30	125.50	2	3,026	0.07%
2018/08/01	3	122.17	1	123.50	120.50	2	3,031	0.07%
2018/07/31	4	120.88	5	121.10	122.50	-1	3,070	-0.03%
2018/07/30	8	119.75	4	120.75	119.50	4	3,138	0.13%
2018/07/27	7	121.29	11	122.00	120.50	-4	3,185	-0.13%
2018/07/26	18	128.75	15	127.17	125.50	3	3,271	0.09%
2018/07/25	23	126.24	1	125.00	124.50	22	3,339	0.66%
2018/07/24	10	130.40	11	133.41	132.50	-1	3,348	-0.03%
2018/07/23	16	131.59	11	129.50	129.00	5	3,387	0.15%
2018/07/20	10	136.25	1	142.00	136.00	9	3,506	0.26%
2018/07/19	34	147.50	11	146.64	142.50	23	3,530	0.65%
2018/07/18	54	140.18	15	142.73	139.50	39	3,513	1.11%
2018/07/17	19	148.82	54	147.96	143.50	-35	3,531	-0.99%
2018/07/16	45	144.90	32	143.28	147.50	13	3,413	0.38%
2018/07/13	21	135.21	16	132.38	135.00	5	3,312	0.15%
2018/07/12	15	129.90	13	129.62	128.50	2	3,246	0.06%
2018/07/11	1	120.50	3	123.33	123.50	-2	3,204	-0.06%
2018/07/10	4	123.00	10	123.10	124.50	-6	3,205	-0.19%
2018/07/09	6	123.08	9	123.11	123.50	-3	3,199	-0.09%
2018/07/06	9	115.72	5	112.80	115.00	4	3,227	0.12%
2018/07/05	4	117.00	8	119.31	116.00	-4	3,262	-0.12%
2018/07/04	6	120.67	6	118.67	123.00	0	3,264	0.00%
2018/07/03	7	119.93	2	119.75	119.50	5	3,260	0.15%
2018/07/02	10	125.10	0	0.00	124.00	10	3,244	0.31%
2018/06/29	3	129.50	2	130.00	129.00	1	3,227	0.03%
2018/06/28	7	132.00	10	133.35	132.00	-3	3,252	-0.09%
2018/06/26	2	130.25	4	129.13	132.00	-2	3,319	-0.06%
2018/06/25	11	132.32	9	131.83	130.50	2	3,331	0.06%
2018/06/22	9	133.44	7	133.50	131.00	2	3,322	0.06%
2018/06/21	1	134.50	10	133.90	135.00	-9	3,267	-0.28%
2018/06/20	49	127.56	18	133.36	128.00	31	3,234	0.96%
2018/06/19	1	129.50	0	0.00	129.50	1	3,169	0.03%
2018/06/15	3	130.33	5	131.40	132.50	-2	3,154	-0.06%
2018/06/14	6	126.58	17	128.62	126.50	-11	3,120	-0.35%
2018/06/13	82	137.01	26	139.06	124.50	56	3,089	1.81%
2018/06/12	42	132.82	51	133.19	134.00	-9	2,953	-0.30%
2018/06/11	2	122.25	3	122.17	122.00	-1	2,883	-0.03%
2018/06/08	9	124.00	8	125.44	123.50	1	2,865	0.03%
2018/06/07	8	129.63	9	128.44	128.00	-1	2,834	-0.04%
2018/06/06	4	132.75	45	132.84	130.50	-41	2,807	-1.46%
2018/06/05	5	128.60	4	130.25	129.50	1	2,782	0.04%
2018/06/04	21	133.10	24	130.52	127.00	-3	2,754	-0.11%
2018/06/01	7	127.57	9	128.17	127.00	-2	2,692	-0.07%
2018/05/31	7	120.29	5	123.20	125.00	2	2,636	0.08%
2018/05/30	58	123.53	10	121.75	121.00	48	2,608	1.84%
2018/05/29	22	126.86	7	124.14	121.00	15	2,565	0.58%
2018/05/28	6	131.17	3	129.00	129.00	3	2,516	0.12%
2018/05/25	21	130.86	9	131.11	133.00	12	2,461	0.49%
2018/05/24	20	128.60	35	127.60	133.50	-15	2,379	-0.63%
2018/05/23	5	115.00	8	119.63	121.50	-3	2,227	-0.13%
2018/05/22	12	118.92	27	116.78	116.00	-15	2,144	-0.70%
2018/05/21	5	112.40	4	111.75	113.50	1	2,076	0.05%
2018/05/18	9	113.33	4	112.38	112.00	5	2,052	0.24%
2018/05/17	19	108.92	27	111.07	109.00	-8	2,000	-0.40%
2018/05/16	47	116.70	22	120.52	111.00	25	1,944	1.29%
2018/05/15	27	118.52	32	118.47	119.00	-5	1,864	-0.27%
2018/05/14	15	115.37	6	115.50	115.00	9	1,761	0.51%
2018/05/11	16	109.19	32	111.97	109.50	-16	1,674	-0.96%
2018/05/10	41	101.43	31	105.13	108.50	10	1,577	0.63%
2018/05/09	25	99.64	2	98.50	98.80	23	1,523	1.51%
2018/05/08	24	107.83	4	112.00	104.50	20	1,456	1.37%
2018/05/07	6	114.08	12	115.38	111.50	-6	1,402	-0.43%
2018/05/04	14	112.75	40	115.55	113.50	-26	1,312	-1.98%
2018/05/03	16	117.09	19	118.53	115.00	-3	1,246	-0.24%
2018/05/02	14	106.61	84	106.31	115.50	-70	1,122	-6.24%
2018/04/30	4	105.63	11	105.73	105.00	-7	1,028	-0.68%
2018/04/27	56	105.14	12	104.25	104.00	44	990	4.44%
2018/04/26	17	101.85	19	104.29	101.50	-2	922	-0.22%
2018/04/25	30	92.17	3	96.10	97.90	27	783	3.45%
2018/04/24	189	88.91	19	90.26	89.00	170	731	23.25%	大買/鉅額交易
2018/04/23	21	90.51	3	89.40	90.90	18	675	2.66%
2018/04/20	1	82.00	1	84.60	82.70	0	605	0.00%
2018/04/19	10	84.00	13	83.02	83.30	-3	602	-0.50%
2018/04/18	10	79.81	2	80.15	80.30	8	574	1.39%
2018/04/16	6	78.70	2	79.75	78.80	4	563	0.71%
2018/04/13	18	80.84	1	81.70	78.50	17	549	3.09%
2018/04/12	30	82.36	8	83.13	83.20	22	529	4.15%
2018/04/11	1	81.00	5	81.28	81.60	-4	471	-0.85%
2018/04/09	1	73.20	0	0.00	73.20	1	398	0.25%
2018/04/03	1	73.80	0	0.00	75.00	1	387	0.26%
2018/04/02	1	76.20	1	76.60	76.00	0	375	0.00%
2018/03/31	8	78.05	11	77.56	78.00	-3	359	-0.83%
2018/03/30	6	74.10	4	76.40	74.20	2	313	0.64%
2018/03/29	15	75.21	14	74.97	76.00	1	286	0.35%
2018/03/28	7	67.99	7	70.09	71.20	0	199	0.00%
2018/03/26	2	65.40	3	64.37	66.30	-1	156	-0.64%
2018/03/23	1	60.90	0	0.00	60.30	1	144	0.69%
2018/03/19	0	0.00	2	61.90	62.10	-2	143	-1.39%
2018/03/15	0	0.00	2	62.00	62.10	-2	146	-1.36%
2018/03/14	0	0.00	1	62.00	62.00	-1	147	-0.68%
2018/03/12	0	0.00	2	61.80	61.20	-2	147	-1.36%
2018/03/08	4	62.18	1	61.60	62.40	3	146	2.05%
2018/03/07	7	63.47	1	63.40	62.70	6	142	4.21%
2018/03/06	0	0.00	1	62.40	61.90	-1	137	-0.73%
2018/03/05	0	0.00	1	62.60	61.20	-1	133	-0.75%
2018/03/02	1	59.30	0	0.00	58.10	1	123	0.81%
2018/02/27	0	0.00	1	57.30	58.40	-1	120	-0.83%
2018/02/22	1	54.00	0	0.00	53.20	1	113	0.88%
2018/02/09	0	0.00	4	50.00	50.60	-4	115	-3.47%
2018/02/06	0	0.00	5	52.24	51.90	-5	111	-4.50%
2018/01/25	0	0.00	1	59.80	59.40	-1	114	-0.87%
2018/01/24	0	0.00	1	59.90	60.00	-1	114	-0.87%
2018/01/23	1	59.90	0	0.00	59.90	1	115	0.87%
2018/01/18	0	0.00	2	61.00	60.30	-2	115	-1.72%
2018/01/15	0	0.00	7	63.61	63.10	-7	115	-6.05%
2018/01/11	1	57.40	2	57.30	57.60	-1	86	-1.16%
2018/01/03	1	57.20	0	0.00	56.60	1	92	1.09%
2018/01/02	2	56.50	1	56.70	56.80	1	92	1.08%