永冠-KY (1589)-永豐金-中正券商分點個股進出

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
49.4
漲跌
▼0.8
漲幅
-1.59%
成交量
1,043張
產業
上市電機機械類股
299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

永冠-KY (1589)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/18	1	49.15	0	0.00	50.20	1	1,469	0.07%
2024/04/16	0.2	47.85	1	47.80	47.60	-0.8	1,457	-0.05%
2024/04/15	0.1	49.85	0	0.00	49.55	0.1	1,444	0.01%
2024/04/12	0.4	49.80	0	0.00	49.70	0.4	1,436	0.03%
2024/04/10	0	51.30	0	0.00	50.80	0	1,410	0.00%
2024/04/08	0.2	50.90	0	0.00	50.60	0.2	1,421	0.01%
2024/03/29	0	0.00	0	51.50	51.30	0	1,425	0.00%
2024/03/28	0	52.60	0	0.00	52.40	0	1,418	0.00%
2024/03/27	0.1	52.26	0	0.00	51.70	0.1	1,412	0.01%
2024/03/25	0.1	53.30	0	0.00	52.90	0.1	1,402	0.01%
2024/03/22	3	51.90	0	0.00	51.90	3	1,377	0.22%
2024/03/20	0.2	51.00	2	50.90	50.40	-1.8	1,374	-0.13%
2024/03/18	1	51.90	0	0.00	51.90	1	1,359	0.07%
2024/03/15	0	0.00	1	50.70	50.60	-1	1,350	-0.07%
2024/03/14	1.2	51.25	0	0.00	50.90	1.2	1,340	0.09%
2024/03/13	8.9	54.09	10.1	52.60	52.60	-1.2	1,311	-0.09%
2024/03/12	1	58.00	1	58.80	58.40	0	1,210	0.00%
2024/03/11	0.3	56.10	13	55.99	56.80	-12.7	1,203	-1.06%
2024/03/08	2	57.92	0	0.00	57.80	2	1,178	0.17%
2024/03/07	1	62.20	3	62.53	62.90	-2	1,096	-0.18%
2024/03/06	2	62.90	49	63.76	63.60	-47	1,024	-4.59%
2024/03/05	6	60.38	2	60.75	60.00	4	899	0.44%
2024/03/04	13	61.88	0	0.00	61.10	13	838	1.55%
2024/03/01	15	57.77	0	0.00	58.90	15	753	1.99%
2024/02/29	2	54.60	0	0.00	58.10	2	626	0.32%
2024/02/27	1	54.00	0	0.00	52.90	1	564	0.18%
2024/02/26	0.1	53.40	20	53.70	53.80	-20	547	-3.64%
2024/02/22	1	54.80	50	54.39	53.90	-49	519	-9.42%
2024/02/21	0	0.00	2	52.15	51.90	-2	485	-0.41%
2024/02/20	0.1	52.50	0	0.00	52.60	0.1	481	0.02%
2024/02/19	0.1	52.40	11	52.40	52.20	-10.9	478	-2.28%
2024/02/16	2	51.25	2	51.35	51.40	0	468	0.00%
2024/02/15	0.1	50.90	0	0.00	50.60	0.1	478	0.01%
2024/01/30	0	0.00	1	50.60	50.70	-1	484	-0.21%
2024/01/17	0.1	50.50	0	0.00	50.70	0.1	478	0.02%
2024/01/16	0.1	52.30	0	0.00	51.30	0.1	466	0.02%
2024/01/15	2	51.65	6	52.67	52.70	-4	460	-0.87%
2024/01/12	0	0.00	5	52.10	51.50	-5	453	-1.10%
2024/01/11	1.1	50.82	0	0.00	50.60	1.1	448	0.24%
2024/01/10	1.2	51.08	0	0.00	50.60	1.2	452	0.27%
2024/01/09	2	51.65	1	51.80	51.50	1	452	0.22%
2024/01/05	6	51.60	1	51.80	52.00	5	451	1.11%
2024/01/04	0	0.00	5	53.30	52.00	-5	459	-1.09%
2024/01/02	0	0.00	2	52.30	52.50	-2	452	-0.44%
2023/12/29	1	53.90	0	0.00	54.00	1	434	0.23%
2023/12/28	1	52.30	2	52.45	52.50	-1	420	-0.24%
2023/12/20	1	51.80	0	0.00	52.00	1	416	0.24%
2023/12/15	2	52.00	0	0.00	51.70	2	435	0.46%
2023/12/14	1	50.80	0	0.00	50.40	1	427	0.23%
2023/12/13	1	50.10	1	50.80	50.20	0	429	0.00%
2023/12/12	0	0.00	1	50.20	50.20	-1	436	-0.23%
2023/12/11	1	50.30	9	50.24	50.40	-8	435	-1.84%
2023/12/08	2	50.75	1	50.50	50.50	1	432	0.23%
2023/12/07	6	51.43	6	50.45	50.70	0	431	0.00%
2023/12/06	13	52.14	10	52.90	51.60	3	427	0.70%
2023/12/05	1	51.00	1	51.20	51.00	0	410	0.00%
2023/12/04	1	50.50	0	0.00	50.80	1	409	0.24%
2023/11/24	1	50.70	1	50.80	50.60	0	442	0.00%
2023/11/22	1	49.60	1	50.00	49.90	0	443	0.00%
2023/11/21	1	49.60	1	49.50	49.50	0	444	0.00%
2023/11/20	2	49.55	2	49.45	49.45	0	445	0.00%
2023/11/17	2	49.43	2	49.40	49.40	0	445	0.00%
2023/11/16	2	49.83	2	49.45	49.45	0	446	0.00%
2023/11/15	1	49.35	1	49.80	50.20	0	453	0.00%
2023/11/14	2	50.10	0	0.00	49.30	2	480	0.42%
2023/11/13	1	52.30	6	51.97	51.20	-5	465	-1.08%
2023/11/10	1	52.00	1	52.20	52.00	0	464	0.00%
2023/11/08	1	51.60	6	52.08	52.00	-5	470	-1.06%
2023/10/24	1	50.20	0	0.00	50.20	1	553	0.18%
2023/10/23	1.1	49.58	1	50.00	50.60	0.1	582	0.02%
2023/10/20	1	49.50	1	49.70	49.90	0	599	0.00%
2023/10/19	1	49.15	1	49.25	49.50	0	614	0.00%
2023/10/18	6.1	49.00	1	49.10	49.10	5.1	626	0.81%
2023/10/17	2	49.88	2	49.10	49.10	0	632	0.00%
2023/10/16	3.1	50.03	3	49.93	49.65	0.1	637	0.02%
2023/10/13	6	50.40	1	50.90	50.20	5	657	0.76%
2023/10/12	1	50.90	1	50.30	50.30	0	659	0.00%
2023/10/11	35	51.33	0	0.00	50.90	35	661	5.29%
2023/10/06	19	52.01	1	52.20	52.10	18	671	2.68%
2023/10/05	2	51.90	0	0.00	51.90	2	684	0.29%
2023/10/04	10	51.90	0	0.00	51.80	10	705	1.42%
2023/09/28	1	52.00	1	52.50	52.80	0	778	0.00%
2023/09/27	5	52.00	0	0.00	51.50	5	792	0.63%
2023/09/22	35	52.04	0	0.00	52.20	35	986	3.55%
2023/09/20	10	54.10	0	0.00	53.80	10	1,028	0.97%
2023/09/18	1	56.10	1	56.10	55.90	0	1,050	0.00%
2023/09/15	2	55.30	2	55.40	55.50	0	1,067	0.00%
2023/09/12	0	0.00	1	55.10	54.40	-1	1,124	-0.09%
2023/08/21	5	54.00	0	0.00	54.00	5	1,700	0.29%
2023/08/18	10	56.00	0	0.00	55.40	10	1,795	0.56%
2023/08/17	5	54.00	0	0.00	54.00	5	1,865	0.27%
2023/08/16	10	53.40	0	0.00	53.20	10	1,960	0.51%
2023/08/11	1	55.30	1	56.00	55.40	0	2,012	0.00%
2023/08/10	1	56.50	1	55.70	55.40	0	2,031	0.00%
2023/08/09	1	57.30	1	56.70	56.50	0	2,036	0.00%
2023/08/08	1	57.60	1	56.60	56.60	0	2,049	0.00%
2023/07/31	0	0.00	2	59.00	58.00	-2	2,285	-0.09%
2023/07/28	2	57.60	2	58.20	57.90	0	2,317	0.00%
2023/07/27	2.1	57.10	2	57.80	57.70	0.1	2,361	0.00%
2023/07/26	2	58.35	0	0.00	57.50	2	2,413	0.08%
2023/07/25	2	58.50	2	58.90	59.10	0	2,399	0.00%
2023/07/24	7.1	58.32	1	58.50	58.50	6.1	2,407	0.25%
2023/07/21	5.1	59.67	1	60.30	59.70	4.1	2,412	0.17%
2023/07/20	2	60.35	2	60.80	60.40	0	2,437	0.00%
2023/07/19	21.1	60.73	1	60.30	60.20	20.1	2,446	0.82%
2023/07/18	0.1	61.30	1	60.90	61.10	-0.9	2,473	-0.04%
2023/07/17	3	62.37	1	63.00	62.20	2	2,486	0.08%
2023/07/14	0.1	63.00	0	0.00	62.40	0.1	2,561	0.00%
2023/07/13	2.1	63.24	2	63.25	62.60	0.1	2,621	0.00%
2023/07/12	0.1	64.70	0	0.00	63.60	0.1	2,699	0.00%
2023/07/11	0.1	65.00	0	0.00	64.70	0.1	2,875	0.00%
2023/07/10	0.1	65.50	0	0.00	65.10	0.1	2,917	0.00%
2023/07/07	5.1	65.78	4	66.08	65.60	1.1	2,932	0.04%
2023/07/06	1	67.60	2	68.20	66.80	-1	2,924	-0.03%
2023/07/04	3	67.63	2	67.60	67.90	1	2,941	0.03%
2023/07/03	0	0.00	1	70.70	69.20	-1	2,904	-0.03%
2023/06/30	3	71.83	1	72.00	71.80	2	2,877	0.07%
2023/06/29	1	72.70	3	73.07	73.00	-2	2,807	-0.07%
2023/06/27	0	0.00	1	72.50	71.70	-1	2,816	-0.04%
2023/06/26	1	71.00	0	0.00	70.80	1	2,846	0.04%
2023/06/15	3	71.50	0	0.00	71.60	3	3,436	0.09%
2023/06/13	1	71.00	3	70.67	70.60	-2	3,412	-0.06%
2023/06/12	0	0.00	2	72.20	70.90	-2	3,397	-0.06%
2023/06/07	1	71.10	0	0.00	72.00	1	3,356	0.03%
2023/06/06	1	71.80	0	0.00	71.60	1	3,338	0.03%
2023/06/05	0	0.00	1	74.10	73.30	-1	3,311	-0.03%
2023/06/02	2	73.65	0	0.00	73.40	2	3,298	0.06%
2023/06/01	5	74.16	0	0.00	72.90	5	3,292	0.15%
2023/05/31	0	0.00	2	74.30	73.50	-2	3,276	-0.06%
2023/05/30	2	72.10	0	0.00	72.10	2	3,238	0.06%
2023/05/29	2	71.10	0	0.00	71.60	2	3,221	0.06%
2023/05/26	6	75.77	0	0.00	71.70	6	3,172	0.19%
2023/05/25	2	79.75	0	0.00	78.10	2	3,065	0.07%
2023/05/24	3	85.53	3	85.10	83.60	0	2,971	0.00%
2023/05/22	0	0.00	1	84.00	84.40	-1	2,823	-0.04%
2023/05/19	0	0.00	4.1	78.34	78.80	-4.1	2,738	-0.15%
2023/05/12	2	77.90	0	0.00	76.90	2	2,674	0.07%
2023/05/11	2	77.90	0	0.00	77.20	2	2,682	0.07%
2023/05/10	3	84.10	2	84.00	81.80	1	2,623	0.04%
2023/05/09	1	84.30	1	84.40	83.50	0	2,579	0.00%
2023/05/08	8	82.78	10	83.80	83.80	-2	2,552	-0.08%
2023/05/05	1	83.00	0	0.00	83.00	1	2,519	0.04%
2023/05/04	1	80.60	1	81.50	83.40	0	2,527	0.00%
2023/05/03	1	84.20	20	84.55	82.60	-19	2,522	-0.75%
2023/05/02	0	0.00	2	83.30	82.90	-2	2,467	-0.08%
2023/04/21	1	80.10	1.1	79.93	79.90	-0.1	2,292	0.00%
2023/04/20	2	81.20	2	81.30	79.90	0	2,259	0.00%
2023/04/19	2	81.20	0	0.00	81.20	2	2,249	0.09%
2023/04/18	1	81.90	2	80.65	80.00	-1	2,177	-0.05%
2023/04/14	10	83.40	2	84.90	82.40	8	2,025	0.40%
2023/04/13	20	83.27	4	83.58	82.80	16	1,835	0.87%
2023/04/12	1	82.60	1	82.10	81.80	0	1,772	0.00%
2023/04/11	1	82.80	3	82.57	81.70	-2	1,745	-0.11%
2023/04/07	3	81.00	0	0.00	80.60	3	1,682	0.18%
2023/04/06	1	79.50	0	0.00	79.90	1	1,649	0.06%
2023/03/31	2	78.00	0	0.00	78.30	2	1,632	0.12%
2023/03/29	4	79.60	4	79.30	79.60	0	1,576	0.00%
2023/03/28	8	80.09	6	80.30	79.50	2	1,552	0.13%
2023/03/27	24	81.77	25	81.72	81.80	-1	1,507	-0.07%
2023/03/24	2	80.95	3	81.10	81.40	-1	1,449	-0.07%
2023/03/23	2	78.65	0	0.00	78.00	2	1,361	0.15%
2023/03/22	1	78.40	1	81.67	79.30	0	1,312	0.00%
2023/03/21	0	0.00	41	77.27	76.80	-41	1,142	-3.59%
2023/03/20	1	72.50	103	72.50	72.90	-102	871	-11.70%	大賣/鉅額交易
2023/03/17	0	0.00	10	68.10	67.80	-10	756	-1.32%
2023/03/08	0	0.00	1	67.00	66.20	-1	699	-0.14%
2023/03/06	2	68.00	2	67.95	67.10	0	677	0.00%
2023/03/02	0	0.00	30	69.16	68.70	-30	655	-4.58%
2023/02/22	0	0.00	1	70.50	70.50	-1	614	-0.16%
2023/02/21	1	71.50	1	70.90	70.90	0	591	0.00%
2023/02/20	0	0.00	2	70.30	70.10	-2	565	-0.35%
2023/02/17	0	0.00	0.1	67.70	68.60	-0.1	531	-0.02%
2023/02/16	0	0.00	0	67.80	67.30	0	518	0.00%
2023/02/15	0	0.00	20	68.15	67.30	-20	515	-3.88%
2023/02/10	1	65.00	1	66.50	66.50	0	486	0.00%
2023/02/09	1	65.60	4	65.10	65.60	-3	475	-0.63%
2023/02/07	0	0.00	0.1	67.50	67.70	-0.1	436	-0.02%
2023/02/06	4	67.50	0	67.00	67.20	4	428	0.93%
2023/02/03	0	0.00	4	69.28	68.10	-4	414	-0.96%
2023/02/02	1	68.20	31	71.18	70.20	-30	386	-7.77%
2023/02/01	0	0.00	72	67.59	68.00	-72	330	-21.75%
2023/01/31	0	0.00	4	61.80	63.00	-4	291	-1.37%
2023/01/30	4	60.70	0	0.00	61.00	4	300	1.33%
2023/01/11	0	0.00	22	63.35	63.50	-22	318	-6.90%
2023/01/10	0	0.00	6	63.80	62.70	-6	317	-1.89%
2023/01/09	0	0.00	34	62.00	63.30	-34	309	-10.99%
2023/01/06	0	0.00	24	61.38	60.50	-24	282	-8.50%
2023/01/05	4	60.63	0	0.00	59.40	4	284	1.40%
2022/12/30	0	0.00	0	56.60	56.90	0	285	-0.01%
2022/12/26	0	0.00	10	56.43	56.20	-10	369	-2.71%
2022/12/22	0	0.00	5	56.20	56.20	-5	495	-1.01%
2022/12/21	0	0.00	5	55.14	55.10	-5	534	-0.94%
2022/12/19	0	0.00	1	57.10	56.70	-1	554	-0.18%
2022/12/15	0	0.00	5	58.40	58.00	-5	586	-0.85%
2022/12/13	0	0.00	0.1	58.30	57.10	-0.1	589	-0.01%
2022/12/12	0	0.00	0	57.10	58.00	0	589	0.00%
2022/12/08	0.1	57.80	0	0.00	58.10	0.1	589	0.01%
2022/12/07	1	57.80	1	57.70	57.40	0	585	0.00%
2022/12/06	0	0.00	10	57.10	57.00	-10	580	-1.72%
2022/12/02	1	56.50	5	55.70	56.50	-4	572	-0.70%
2022/11/29	0	0.00	10	54.30	54.00	-10	572	-1.75%
2022/11/28	0	0.00	7	53.63	53.70	-7	570	-1.23%
2022/11/22	5	53.54	0	0.00	52.30	5	573	0.87%
2022/11/21	0	0.00	3	54.07	53.60	-3	572	-0.52%
2022/11/17	0	0.00	10	52.55	52.90	-10	575	-1.74%
2022/11/11	0	0.00	0.1	52.90	52.30	-0.1	575	-0.01%
2022/10/19	10	54.50	0	0.00	53.90	10	539	1.85%
2022/10/18	20	54.50	0	0.00	54.60	20	534	3.74%
2022/10/12	0	0.00	1	62.30	60.30	-1	525	-0.19%
2022/10/11	0	0.00	40	61.35	62.00	-40	522	-7.65%
2022/10/07	1	61.90	4	61.78	61.90	-3	514	-0.58%
2022/10/06	1	62.00	17	62.29	62.20	-16	512	-3.12%
2022/10/05	2	62.90	1	63.30	62.40	1	503	0.20%
2022/10/03	0	0.00	2	61.00	61.10	-2	464	-0.43%
2022/09/30	2	61.80	0	0.00	62.50	2	444	0.45%
2022/09/27	0	0.00	5	58.42	59.20	-5	288	-1.73%
2022/09/26	5	57.50	0	0.00	56.50	5	280	1.79%
2022/09/23	0	58.00	0	0.00	58.40	0	277	0.00%
2022/08/31	0	0.00	0.2	55.40	55.80	-0.2	387	-0.04%
2022/08/24	0	0.00	2	57.90	57.20	-2	406	-0.49%
2022/08/22	0	0.00	1	56.70	56.50	-1	414	-0.24%
2022/08/16	0	0.00	5	57.00	56.30	-5	426	-1.17%
2022/08/15	0	0.00	5	56.50	56.40	-5	432	-1.16%
2022/08/04	0	53.90	0	0.00	54.00	0	569	0.00%
2022/07/27	0	0.00	1	56.10	56.30	-1	706	-0.14%
2022/07/22	1	58.20	0	0.00	57.70	1	928	0.11%
2022/07/18	0	0.00	24	55.06	55.50	-24	1,402	-1.71%
2022/07/05	3	56.40	0	0.00	57.30	3	1,506	0.20%
2022/06/30	2	56.20	0	0.00	57.00	2	1,557	0.13%
2022/06/29	19	57.91	0	0.00	57.40	19	1,555	1.22%
2022/06/15	1	59.90	1	57.50	57.50	0	1,519	0.00%
2022/06/13	1.1	56.55	1	57.50	56.60	0.1	1,482	0.01%
2022/06/09	1	58.60	3	58.90	58.80	-2	1,471	-0.14%
2022/06/08	0	0.00	1	57.60	57.80	-1	1,460	-0.07%
2022/06/06	2	55.60	1.6	55.32	55.80	0.4	1,453	0.03%
2022/06/02	0	0.00	3.4	54.74	54.60	-3.4	1,451	-0.24%
2022/06/01	3	54.43	0	0.00	54.30	3	1,453	0.21%
2022/05/30	0	0.00	1	53.40	53.40	-1	1,455	-0.07%
2022/05/20	2	53.75	2.5	53.78	52.50	-0.5	1,470	-0.03%
2022/05/19	0.2	51.80	0	0.00	51.80	0.2	1,445	0.02%
2022/05/18	1	52.70	1.2	52.64	52.80	-0.2	1,437	-0.02%
2022/05/17	0	0.00	3	51.70	52.60	-3	1,432	-0.21%
2022/05/16	0.5	51.80	0	0.00	51.60	0.5	1,423	0.04%
2022/05/13	3	54.50	1	55.40	53.10	2	1,401	0.14%
2022/05/12	0.1	54.49	2	55.00	53.00	-1.9	1,364	-0.14%
2022/05/11	11	57.51	0	0.00	57.50	11	1,337	0.82%
2022/05/10	0.1	58.70	2	58.45	58.70	-1.9	1,326	-0.15%
2022/05/09	15.1	60.42	5	60.26	58.00	10.1	1,315	0.77%
2022/05/06	3.1	64.25	2	63.90	63.40	1.1	1,282	0.09%
2022/05/05	2	67.65	2	66.40	66.40	0	1,269	0.00%
2022/05/04	1	66.90	16	66.85	66.50	-15	1,245	-1.20%
2022/05/03	26	67.38	10	66.96	67.00	16	1,229	1.30%
2022/04/29	6	71.52	14	72.04	70.00	-8	1,179	-0.68%
2022/04/28	12	70.74	1.1	71.21	70.40	10.9	1,118	0.97%
2022/04/27	27.2	69.93	45	70.31	72.50	-17.8	1,015	-1.75%
2022/04/26	7	69.04	37	69.25	69.40	-30	666	-4.50%
2022/04/22	0	0.00	5	65.80	65.30	-5	522	-0.96%
2022/04/20	2	66.70	0	0.00	66.50	2	512	0.39%
2022/04/15	0	0.00	2	65.10	63.90	-2	464	-0.43%
2022/04/07	0	0.00	6	64.68	63.00	-6	429	-1.40%
2022/04/01	0	0.00	3	63.67	63.80	-3	371	-0.81%
2022/03/31	14	64.61	0.2	64.50	63.00	13.8	371	3.70%
2022/03/30	1.2	62.44	0	0.00	62.40	1.2	359	0.34%
2022/03/11	1	64.00	0	0.00	63.10	1	386	0.26%
2022/03/01	0	0.00	1	67.90	67.70	-1	383	-0.26%
2022/02/21	0	0.00	1	66.80	66.70	-1	352	-0.28%
2022/02/18	0	66.40	0	0.00	65.80	0	351	0.00%
2022/02/09	0	0.00	22	66.60	66.50	-22	360	-6.11%
2022/02/08	12	66.86	0	0.00	66.50	12	357	3.35%
2022/01/26	0	0.00	11	62.30	62.10	-11	337	-3.26%
2022/01/24	1	63.70	0	0.00	63.70	1	339	0.29%
2022/01/21	0	0.00	0.5	64.10	64.30	-0.5	342	-0.14%
2022/01/20	0	0.00	1	63.80	63.60	-1	343	-0.29%
2022/01/18	2	62.70	0	0.00	62.50	2	342	0.58%
2022/01/17	1	62.40	0	0.00	62.70	1	343	0.29%
2022/01/14	20	62.90	0	0.00	62.80	20	347	5.76%
2022/01/13	5	64.00	3	64.30	63.70	2	348	0.57%
2022/01/07	2	62.95	0	0.00	62.80	2	342	0.58%
2022/01/06	0	0.00	0.2	65.00	63.70	-0.2	343	-0.06%
2022/01/05	6	63.77	0	0.00	63.70	6	344	1.74%
2022/01/04	0	0.00	1	64.00	64.00	-1	343	-0.29%
2022/01/03	4	62.95	0	0.00	62.70	4	346	1.15%
2021/12/30	0	0.00	1	62.70	63.00	-1	360	-0.28%
2021/12/29	0.2	62.10	0	0.00	62.40	0.2	399	0.05%
2021/12/28	0	0.00	3	62.00	61.70	-3	402	-0.75%
2021/12/27	0	0.00	2	61.80	61.50	-2	417	-0.48%
2021/12/24	0	0.00	1	61.10	61.40	-1	482	-0.21%
2021/12/22	1	61.20	0	0.00	61.40	1	544	0.18%
2021/12/21	12	61.35	0	0.00	61.70	12	541	2.21%
2021/12/20	0	0.00	1	62.50	61.90	-1	538	-0.19%
2021/12/17	3	62.83	3	62.67	61.40	0	522	0.00%
2021/12/14	0	0.00	1	61.00	61.40	-1	508	-0.20%
2021/12/10	0	0.00	1	61.40	61.30	-1	512	-0.20%
2021/12/07	3	60.60	0	0.00	60.90	3	512	0.59%
2021/12/06	0	0.00	0.5	60.50	60.90	-0.5	513	-0.10%
2021/12/02	2	60.75	0	0.00	61.00	2	511	0.39%
2021/12/01	1	60.80	0	0.00	61.10	1	509	0.20%
2021/11/29	2	60.80	2	61.10	61.00	0	515	0.00%
2021/11/26	1	61.50	0.5	62.00	62.00	0.5	514	0.10%
2021/11/25	1	62.40	0	0.00	62.80	1	511	0.20%
2021/11/24	0	0.00	1	63.40	62.80	-1	512	-0.20%
2021/11/22	1	62.90	0	0.00	63.10	1	520	0.19%
2021/11/18	0	0.00	1	63.80	64.30	-1	520	-0.19%
2021/11/15	1	63.10	0	0.00	63.60	1	529	0.19%
2021/11/12	1	62.40	2	63.60	63.70	-1	534	-0.19%
2021/11/11	1	63.20	1	62.90	63.10	0	535	0.00%
2021/11/09	10	63.20	0	0.00	63.50	10	542	1.84%
2021/11/03	2	64.15	0	0.00	64.20	2	546	0.37%
2021/11/01	3	65.27	1.5	65.82	65.20	1.5	544	0.28%
2021/10/29	0	0.00	4	64.90	64.10	-4	542	-0.74%
2021/10/28	4	65.35	0	0.00	65.00	4	538	0.74%
2021/10/26	0.5	63.50	0	0.00	63.40	0.5	529	0.09%
2021/10/25	5	62.70	5	63.40	63.40	0	531	0.00%
2021/10/21	1	64.70	0	0.00	64.60	1	537	0.19%
2021/10/20	1	65.50	0	0.00	65.50	1	535	0.19%
2021/10/19	0	0.00	1	67.00	66.50	-1	534	-0.19%
2021/10/14	1	65.00	0	0.00	65.50	1	560	0.18%
2021/10/06	2	67.20	3	66.90	66.30	-1	585	-0.17%
2021/10/05	0	0.00	1	63.40	63.40	-1	545	-0.18%
2021/10/04	2	65.15	0	0.00	64.40	2	541	0.37%
2021/10/01	2	68.55	1	68.50	65.30	1	530	0.19%
2021/09/30	0	0.00	2	67.05	67.00	-2	472	-0.42%
2021/09/29	0	0.00	2	63.20	62.60	-2	447	-0.45%
2021/09/27	0	0.00	16	62.13	61.60	-16	456	-3.50%
2021/09/23	15	60.91	0	0.00	60.50	15	479	3.13%
2021/09/17	1	62.00	0	0.00	62.50	1	479	0.21%
2021/09/14	0	0.00	1	63.60	63.50	-1	485	-0.21%
2021/09/09	0	0.00	1	63.10	62.80	-1	521	-0.19%
2021/09/08	1	63.00	1	64.40	62.80	0	527	0.00%
2021/09/07	1	64.20	0	0.00	64.20	1	553	0.18%
2021/09/03	1	64.80	0	0.00	64.90	1	572	0.17%
2021/08/31	0	0.00	6	66.00	66.30	-6	583	-1.03%
2021/08/26	1	66.00	1	67.00	66.50	0	623	0.00%
2021/08/24	6	64.67	0	0.00	64.60	6	634	0.95%
2021/08/23	10	64.60	0	0.00	64.70	10	646	1.55%
2021/08/19	2	66.30	1	65.00	64.90	1	659	0.15%
2021/08/18	1	66.60	0	0.00	66.00	1	660	0.15%
2021/08/16	10	67.40	2	67.70	67.30	8	673	1.19%
2021/08/13	1	69.50	0	0.00	69.00	1	677	0.15%
2021/08/10	1	71.00	0	0.00	71.00	1	754	0.13%
2021/08/05	0	0.00	2	73.00	72.50	-2	908	-0.22%
2021/08/03	0	0.00	1	71.80	71.60	-1	1,150	-0.09%
2021/07/29	1	71.20	0	0.00	71.20	1	1,419	0.07%
2021/07/27	29	72.74	0	0.00	72.50	29	1,579	1.84%
2021/07/26	15	73.03	0	0.00	73.00	15	1,814	0.83%
2021/07/23	10	72.90	0	0.00	73.10	10	1,881	0.53%
2021/07/22	1	73.10	2	72.70	72.60	-1	1,894	-0.05%
2021/07/21	54	73.19	1	72.80	72.60	53	1,933	2.74%
2021/07/20	21	74.60	1	74.70	74.30	20	1,993	1.00%
2021/07/19	9	75.67	6	75.75	75.90	3	2,003	0.15%
2021/07/16	50	72.87	0	0.00	72.80	50	1,988	2.51%
2021/07/15	1	72.50	0	0.00	73.00	1	2,001	0.05%
2021/07/14	30	72.46	0	0.00	72.40	30	2,015	1.49%
2021/07/13	10	73.10	0	0.00	72.70	10	2,036	0.49%
2021/07/08	20	74.01	0	0.00	73.70	20	2,108	0.95%
2021/07/07	21	74.40	0	0.00	74.20	21	2,126	0.99%
2021/07/06	1	75.60	0	0.00	75.20	1	2,141	0.05%
2021/07/05	20	73.58	1	74.00	74.40	19	2,128	0.89%
2021/07/01	10	72.90	0	0.00	72.80	10	2,125	0.47%
2021/06/30	30	73.07	2	72.90	72.70	28	2,117	1.32%
2021/06/28	0	0.00	20	73.40	73.20	-20	2,120	-0.94%
2021/06/23	20	73.85	0	0.00	73.70	20	2,129	0.94%
2021/06/22	0	0.00	1	73.10	73.10	-1	2,135	-0.05%
2021/06/18	1	74.30	0	0.00	73.90	1	2,137	0.05%
2021/06/16	1	74.70	1	76.40	74.80	0	2,164	0.00%
2021/06/15	0	0.00	2	73.60	73.50	-2	2,147	-0.09%
2021/06/11	2	72.35	0	0.00	72.90	2	2,156	0.09%
2021/06/10	1	72.10	2	72.20	72.20	-1	2,158	-0.05%
2021/06/09	1	72.40	1	72.20	72.10	0	2,160	0.00%
2021/06/08	0	0.00	2	71.95	71.70	-2	2,194	-0.09%
2021/06/07	4	71.53	1	71.70	71.50	3	2,217	0.14%
2021/06/04	2	73.90	2	74.65	73.30	0	2,218	0.00%
2021/06/01	2	73.50	11	73.65	74.10	-9	2,204	-0.41%
2021/05/31	4	72.95	0	0.00	72.80	4	2,203	0.18%
2021/05/28	21	73.01	1	73.00	72.40	20	2,201	0.91%
2021/05/26	1	72.20	0	0.00	72.20	1	2,196	0.05%
2021/05/25	2	72.40	1	73.50	72.20	1	2,193	0.05%
2021/05/24	6	71.28	1	71.60	71.90	5	2,190	0.23%
2021/05/21	1	71.80	3	72.20	71.80	-2	2,194	-0.09%
2021/05/20	2	71.85	5	72.32	70.80	-3	2,197	-0.14%
2021/05/19	10	73.17	6	74.17	74.50	4	2,181	0.18%
2021/05/18	6	71.02	1	72.50	71.90	5	2,166	0.23%
2021/05/17	2	71.15	1	68.40	68.40	1	2,149	0.05%
2021/05/14	1	77.00	0	0.00	75.90	1	2,092	0.05%
2021/05/13	2	75.65	0	0.00	75.20	2	2,060	0.10%
2021/05/12	3	76.67	2	78.60	78.60	1	2,006	0.05%
2021/05/11	1	86.60	0	0.00	83.80	1	1,876	0.05%
2021/05/10	1	88.60	13	88.68	89.30	-12	1,775	-0.68%
2021/05/07	4	85.38	3	86.60	85.00	1	1,674	0.06%
2021/05/06	1	85.60	1	84.30	86.30	0	1,615	0.00%
2021/05/04	1	81.50	16	85.95	81.90	-15	1,479	-1.01%
2021/05/03	17	87.66	5	87.84	87.70	12	1,366	0.88%
2021/04/29	1	85.40	3	84.47	85.30	-2	1,140	-0.18%
2021/04/27	11	83.91	7	82.50	82.80	4	1,096	0.36%
2021/04/26	9	84.67	0	0.00	85.00	9	1,062	0.85%
2021/04/22	0	0.00	1	80.40	80.60	-1	998	-0.10%
2021/04/21	0	0.00	1	81.80	82.10	-1	984	-0.10%
2021/04/20	31	82.18	0	0.00	82.30	31	983	3.15%
2021/04/16	0	0.00	0	81.00	80.80	0	966	0.00%
2021/04/14	42	78.50	1	77.80	77.70	41	960	4.27%
2021/04/13	51	81.72	1	82.40	80.00	50	926	5.40%
2021/04/12	2	81.80	1	82.70	82.20	1	936	0.11%
2021/04/09	0	0.00	15	80.90	80.70	-15	925	-1.62%
2021/04/06	0	0.00	1	80.50	80.50	-1	909	-0.11%
2021/03/25	0	0.00	1	78.20	78.10	-1	917	-0.11%
2021/03/22	2	78.90	3	79.10	78.90	-1	911	-0.11%
2021/03/18	1	82.30	0	0.00	81.90	1	908	0.11%
2021/03/17	0	0.00	2	82.70	82.30	-2	932	-0.21%
2021/03/12	3	84.40	2	84.60	84.00	1	940	0.11%
2021/03/11	4	82.90	0	0.00	82.80	4	927	0.43%
2021/03/10	2	81.00	0	0.00	80.90	2	930	0.21%
2021/03/09	0	0.00	1	81.00	80.90	-1	949	-0.11%
2021/03/04	1	81.40	1	83.00	81.10	0	1,158	0.00%
2021/02/24	0	0.00	1	84.50	82.70	-1	1,317	-0.08%
2021/02/23	0	0.00	2	83.55	82.70	-2	1,336	-0.15%
2021/02/22	2	83.15	0	0.00	83.50	2	1,392	0.14%
2021/02/19	1	81.80	0	0.00	81.90	1	1,401	0.07%
2021/02/05	1	77.30	1	77.50	77.30	0	1,453	0.00%
2021/02/03	0	0.00	1.4	77.71	77.30	-1.4	1,500	-0.09%
2021/02/02	1	76.60	0	0.00	76.60	1	1,520	0.07%
2021/02/01	1	76.10	0	0.00	76.60	1	1,548	0.06%
2021/01/29	15	77.83	0	0.00	77.80	15	1,566	0.96%
2021/01/28	1	78.00	0	0.00	77.80	1	1,599	0.06%
2021/01/26	0	0.00	1	79.50	79.90	-1	1,646	-0.06%
2021/01/22	1	78.80	3	78.37	78.30	-2	1,684	-0.12%
2021/01/21	0	0.00	1	77.00	77.00	-1	1,688	-0.06%
2021/01/20	2	78.15	2	75.45	74.60	0	1,707	0.00%
2021/01/19	1	79.80	1	79.80	79.30	0	1,704	0.00%
2021/01/18	0	0.00	1	78.70	78.70	-1	1,718	-0.06%
2021/01/15	1	79.70	0	0.00	78.20	1	1,751	0.06%
2021/01/13	0	0.00	1	81.00	80.50	-1	1,781	-0.06%
2021/01/12	1	82.00	0	0.00	81.10	1	1,808	0.06%
2021/01/11	0	0.00	1	83.40	83.30	-1	1,811	-0.06%
2021/01/08	1	82.60	0	0.00	83.10	1	1,844	0.05%
2021/01/07	7	83.61	8	83.45	83.30	-1	1,926	-0.05%
2021/01/06	1	82.90	0	0.00	81.80	1	2,059	0.05%
2021/01/05	2	84.10	0	0.00	84.40	2	2,221	0.09%
2020/12/31	0	0.00	2	82.30	82.40	-2	2,325	-0.09%
2020/12/30	0	0.00	1	82.10	82.10	-1	2,449	-0.04%
2020/12/29	3	81.60	0	0.00	81.40	3	2,544	0.12%
2020/12/24	0	0.00	1	82.20	82.10	-1	2,582	-0.04%
2020/12/23	0	0.00	1	80.60	80.80	-1	2,596	-0.04%
2020/12/22	1	79.20	0	0.00	79.00	1	2,710	0.04%
2020/12/21	2	79.75	5	80.90	81.80	-3	2,772	-0.11%
2020/12/18	3	81.13	3	81.87	81.10	0	2,785	0.00%
2020/12/17	0	0.00	2	81.95	82.30	-2	2,809	-0.07%
2020/12/16	0	0.00	1	81.20	81.20	-1	2,830	-0.04%
2020/12/15	1	81.20	1	80.50	80.80	0	2,856	0.00%
2020/12/14	2	82.05	1	82.40	81.70	1	2,896	0.03%
2020/12/11	3	85.87	1	83.30	83.00	2	3,045	0.07%
2020/12/10	0	0.00	1	87.40	86.60	-1	3,081	-0.03%
2020/12/09	0	0.00	1	86.70	86.20	-1	3,112	-0.03%
2020/12/07	3.2	86.37	1	86.50	85.90	2.2	3,343	0.07%
2020/12/04	0.2	87.30	3	87.30	87.30	-2.8	3,464	-0.08%
2020/12/02	2	86.95	0.1	87.20	86.30	1.9	3,733	0.05%
2020/12/01	1	87.30	4.1	87.54	88.40	-3.1	3,803	-0.08%
2020/11/30	3	89.67	29	90.04	89.30	-26	3,889	-0.67%
2020/11/27	2	93.85	0	0.00	93.30	2	3,861	0.05%
2020/11/26	0	0.00	4	93.60	93.40	-4	4,031	-0.10%
2020/11/24	0	0.00	1	93.90	93.20	-1	4,259	-0.02%
2020/11/23	1	91.50	1	92.60	93.00	0	4,390	0.00%
2020/11/20	0	0.00	1	92.50	91.80	-1	4,459	-0.02%
2020/11/19	1	93.60	0	0.00	93.00	1	4,609	0.02%
2020/11/16	0	0.00	2	92.50	94.10	-2	5,028	-0.04%
2020/11/12	3	90.07	1	90.40	90.50	2	5,480	0.04%
2020/11/11	0	0.00	4	92.33	92.10	-4	5,522	-0.07%
2020/11/10	3	92.37	0	0.00	91.00	3	5,648	0.05%
2020/11/09	1	93.70	2	94.80	94.10	-1	5,726	-0.02%
2020/11/05	2	93.05	3.1	93.89	92.30	-1.1	6,164	-0.02%
2020/11/04	1	92.80	3	92.20	92.80	-2	6,372	-0.03%
2020/11/03	1	91.20	3	90.30	90.90	-2	6,480	-0.03%
2020/11/02	7	89.17	5	89.34	88.60	2	6,536	0.03%
2020/10/30	4	92.43	1	91.60	91.50	3	6,560	0.05%
2020/10/27	0	0.00	3	94.60	94.50	-3	6,711	-0.04%
2020/10/23	3.1	95.18	2	95.90	96.50	1.1	7,258	0.01%
2020/10/22	2	91.30	4	91.95	93.80	-2	7,314	-0.03%
2020/10/21	0	0.00	1	94.00	92.20	-1	7,354	-0.01%
2020/10/20	7.3	94.32	1	93.50	93.50	6.3	7,493	0.08%
2020/10/19	1	96.60	0	0.00	96.30	1	7,627	0.01%
2020/10/16	1	98.30	2	98.10	96.70	-1	7,981	-0.01%
2020/10/15	23	98.17	22	99.81	97.70	1	8,134	0.01%
2020/10/14	1	97.80	8	99.05	99.90	-7	8,139	-0.09%
2020/10/13	25	98.01	17	98.77	96.80	8	8,194	0.10%
2020/10/12	5	97.20	6	97.53	97.70	-1	8,167	-0.01%
2020/10/08	6	95.38	7	95.70	95.30	-1	8,311	-0.01%
2020/10/07	9	95.73	8	94.84	95.30	1	8,320	0.01%
2020/10/06	16	93.74	8	94.20	94.40	8	8,318	0.10%
2020/10/05	1	90.20	3	90.17	91.10	-2	8,335	-0.02%
2020/09/30	0	0.00	2	88.70	88.70	-2	8,371	-0.02%
2020/09/29	0	0.00	2	89.95	88.90	-2	8,408	-0.02%
2020/09/28	3	89.17	2	89.65	89.10	1	8,407	0.01%
2020/09/25	10	91.37	11	89.97	89.00	-1	8,408	-0.01%
2020/09/24	6	91.25	4	90.63	89.50	2	8,303	0.02%
2020/09/23	4	91.90	0	0.00	92.00	4	8,234	0.05%
2020/09/22	4	92.20	3	92.07	92.30	1	8,210	0.01%
2020/09/21	1	94.00	3	94.23	94.00	-2	8,174	-0.02%
2020/09/18	1	93.50	4	93.63	93.30	-3	8,143	-0.04%
2020/09/17	8	92.86	6	93.85	92.20	2	8,103	0.02%
2020/09/16	19	93.02	15	92.13	92.80	4	8,043	0.05%
2020/09/15	5	99.10	3	99.50	96.80	2	7,878	0.03%
2020/09/14	3	98.63	2	99.80	99.10	1	7,810	0.01%
2020/09/11	4	101.75	5	102.50	99.60	-1	7,754	-0.01%
2020/09/10	12	102.58	27	102.35	102.00	-15	7,638	-0.20%
2020/09/09	7	99.74	7	101.11	101.50	0	7,499	0.00%
2020/09/08	13	97.85	20	98.37	97.70	-7	7,354	-0.10%
2020/09/07	6	103.83	31	103.08	100.50	-25	7,244	-0.35%
2020/09/04	9	101.46	1	100.50	99.60	8	7,030	0.11%
2020/09/03	40	103.70	23	105.30	103.00	17	6,922	0.25%
2020/09/02	3	102.50	5	102.80	104.50	-2	6,769	-0.03%
2020/09/01	27	103.07	23	105.91	101.50	4	6,685	0.06%
2020/08/31	68	104.25	71	102.85	104.00	-3	6,501	-0.05%
2020/08/28	13	99.73	4	99.88	98.90	9	6,219	0.14%
2020/08/27	20	103.41	24	104.30	99.40	-4	6,151	-0.07%
2020/08/26	8	102.00	2	103.00	102.50	6	6,003	0.10%
2020/08/25	26	102.48	25	104.62	101.50	1	5,911	0.02%
2020/08/24	20	99.91	25	99.58	100.00	-5	5,731	-0.09%
2020/08/21	8	98.03	21	97.91	99.00	-13	5,566	-0.23%
2020/08/20	39	97.39	0	0.00	94.60	39	5,408	0.72%
2020/08/19	45	104.52	21	106.02	104.00	24	5,207	0.46%
2020/08/18	98	104.43	101	104.72	106.50	-3	5,003	-0.06%	大賣/
2020/08/17	5	98.80	5	98.68	98.40	0	4,707	0.00%
2020/08/14	6	97.87	6	97.78	97.30	0	4,627	0.00%
2020/08/13	17	95.54	23	96.28	95.00	-6	4,488	-0.13%
2020/08/12	42	96.91	39	99.07	96.20	3	4,385	0.07%
2020/08/11	23	99.80	23	97.54	101.50	0	4,175	0.00%
2020/08/10	4	98.43	24	99.04	96.10	-20	3,893	-0.51%
2020/08/07	4	94.83	2	95.40	93.00	2	3,656	0.05%
2020/08/06	5	92.40	4	93.58	93.30	1	3,516	0.03%
2020/08/05	21	93.23	17	93.50	92.90	4	3,448	0.12%
2020/08/04	5	92.70	1	93.60	94.10	4	3,403	0.12%
2020/08/03	2	93.85	1	93.10	92.20	1	3,349	0.03%
2020/07/31	3	93.17	0	0.00	92.90	3	3,280	0.09%
2020/07/30	58	96.29	38	95.93	94.60	20	3,238	0.62%
2020/07/29	18	93.66	27	93.96	94.40	-9	3,020	-0.30%
2020/07/28	12	90.49	11	90.23	88.80	1	2,709	0.04%
2020/07/27	7	90.59	3	92.03	90.20	4	2,617	0.15%
2020/07/24	18	91.60	16	92.27	93.00	2	2,538	0.08%
2020/07/23	41	93.10	36	94.28	93.00	5	2,386	0.21%
2020/07/22	16	94.94	29	91.24	91.90	-13	2,216	-0.59%
2020/07/21	5	82.36	9	83.63	86.50	-4	1,839	-0.22%
2020/07/20	4	80.60	5	80.82	80.00	-1	1,649	-0.06%
2020/07/17	13	85.65	6	84.07	82.90	7	1,560	0.45%
2020/07/16	1	84.40	2	82.00	84.90	-1	1,372	-0.07%
2020/07/15	53	83.79	80	82.49	78.70	-27	1,234	-2.19%
2020/07/14	2	75.95	1	77.50	76.30	1	1,010	0.10%
2020/07/13	35	77.23	12	78.06	77.70	23	978	2.35%
2020/07/10	3	70.53	24	75.10	74.40	-21	859	-2.44%
2020/07/09	12	70.03	8	71.58	69.30	4	746	0.54%
2020/07/08	6	70.10	15	69.67	70.70	-9	691	-1.30%
2020/07/06	6	65.72	1	65.90	66.00	5	635	0.79%
2020/07/02	1	63.10	0	0.00	62.50	1	598	0.17%
2020/06/05	0	0.00	1	62.70	63.20	-1	711	-0.14%
2020/06/03	0	0.00	1	61.50	61.70	-1	723	-0.14%
2020/06/02	1	60.60	0	0.00	60.60	1	723	0.14%
2020/05/28	1	60.50	0	0.00	60.00	1	732	0.14%
2020/05/07	1	63.60	1	63.00	62.80	0	777	0.00%
2020/05/05	2	65.85	11	65.07	65.90	-9	736	-1.22%
2020/05/04	0	0.00	10	60.70	60.70	-10	685	-1.46%
2020/04/27	0	0.00	6	61.10	61.20	-6	764	-0.79%
2020/04/21	4	60.40	0	0.00	59.00	4	794	0.50%
2020/04/20	2	61.50	0	0.00	61.60	2	810	0.25%
2020/04/15	1	54.90	3	53.53	53.60	-2	847	-0.24%
2020/04/14	1	53.00	0	0.00	53.40	1	889	0.11%
2020/04/13	1	53.30	0	0.00	52.60	1	916	0.11%
2020/03/19	0	0.00	13	49.71	49.00	-13	1,072	-1.21%
2020/03/17	0	0.00	1	51.60	50.20	-1	1,056	-0.09%
2020/02/25	0	0.00	10	59.30	60.30	-10	969	-1.03%
2020/02/18	0	0.00	1	58.80	58.70	-1	991	-0.10%
2020/02/11	0	0.00	10	56.80	57.30	-10	1,250	-0.80%
2020/02/10	0	0.00	1	55.60	56.00	-1	1,252	-0.08%
2020/01/31	1	58.90	0	0.00	57.90	1	1,467	0.07%
2020/01/30	10	57.50	0	0.00	57.70	10	1,478	0.68%
2020/01/17	0	0.00	1	63.80	63.50	-1	1,493	-0.07%
2020/01/15	15	63.57	5	64.00	63.60	10	1,528	0.65%
2020/01/14	0	0.00	2	64.00	64.00	-2	1,577	-0.13%
2020/01/13	20	62.40	10	64.80	61.30	10	1,569	0.64%
2020/01/08	10	56.70	0	0.00	56.80	10	1,599	0.63%
2020/01/02	2	62.80	0	0.00	62.80	2	1,625	0.12%
2019/12/30	2	62.50	2	62.65	62.30	0	1,657	0.00%
2019/12/20	1	63.70	1	64.20	64.10	0	1,684	0.00%
2019/11/20	3	63.40	0	0.00	63.00	3	1,878	0.16%
2019/11/15	2	65.10	2	65.60	65.00	0	1,893	0.00%
2019/11/14	0	0.00	3	64.00	65.00	-3	1,900	-0.16%
2019/11/13	5	63.80	5	63.40	64.20	0	1,897	0.00%
2019/11/12	1	64.70	10	68.50	64.40	-9	1,837	-0.49%
2019/11/08	0	0.00	1	65.80	65.30	-1	1,655	-0.06%
2019/11/07	1	65.30	0	0.00	64.70	1	1,658	0.06%
2019/11/06	4	65.80	4	66.00	65.20	0	1,656	0.00%
2019/11/04	0	0.00	1	65.30	64.30	-1	1,647	-0.06%
2019/10/30	61	70.32	80	69.42	68.30	-19	1,621	-1.17%
2019/10/29	10	64.30	0	0.00	64.00	10	1,495	0.67%
2019/10/25	1	63.90	1	63.20	62.90	0	1,457	0.00%
2019/10/24	8	62.70	8	62.83	63.00	0	1,466	0.00%
2019/10/21	0	0.00	4	63.20	62.80	-4	1,392	-0.29%
2019/10/18	0	0.00	21	63.53	63.60	-21	1,395	-1.50%
2019/10/16	3	59.70	3	60.00	60.00	0	1,414	0.00%
2019/10/15	15	60.00	1	58.80	60.00	14	1,448	0.97%
2019/10/02	0	0.00	4	56.40	56.40	-4	1,353	-0.30%
2019/10/01	4	56.40	0	0.00	56.40	4	1,362	0.29%
2019/09/24	1	55.30	1	55.10	55.60	0	1,365	0.00%
2019/09/23	0	0.00	1	54.10	54.00	-1	1,343	-0.07%
2019/09/20	2	55.10	1	54.80	54.80	1	1,329	0.08%
2019/09/18	6	53.52	6	53.95	53.70	0	1,272	0.00%
2019/09/10	0	0.00	7	52.00	51.60	-7	1,301	-0.54%
2019/09/06	0	0.00	20	51.68	51.20	-20	1,264	-1.58%
2019/09/04	0	0.00	12	51.45	51.90	-12	1,294	-0.93%
2019/09/03	2	51.40	0	0.00	50.80	2	1,297	0.15%
2019/08/30	2	48.90	0	0.00	48.85	2	1,333	0.15%
2019/08/27	20	49.83	0	0.00	49.70	20	1,385	1.44%
2019/08/23	0	0.00	10	51.60	50.70	-10	1,416	-0.71%
2019/08/22	20	50.80	0	0.00	50.40	20	1,407	1.42%
2019/08/20	1	52.20	1	52.30	52.20	0	1,396	0.00%
2019/08/05	15	50.24	1	50.80	49.25	14	1,691	0.83%
2019/08/02	11	54.07	0	0.00	51.40	11	1,713	0.64%
2019/07/30	0	0.00	3	59.40	58.00	-3	1,717	-0.17%
2019/07/26	5	63.20	4	62.05	61.60	1	1,741	0.06%
2019/07/22	0	0.00	5	63.06	62.10	-5	1,776	-0.28%
2019/07/19	0	0.00	1	62.90	62.30	-1	1,808	-0.06%
2019/07/18	5	63.00	1	62.20	61.70	4	1,874	0.21%
2019/07/17	1	61.70	5	61.14	62.00	-4	1,868	-0.21%
2019/07/16	1	60.30	1	59.00	59.10	0	1,809	0.00%
2019/07/15	1	58.20	3	57.97	58.30	-2	1,760	-0.11%
2019/07/11	1	57.30	3	57.60	57.90	-2	1,775	-0.11%
2019/07/04	7	56.39	0	0.00	57.20	7	1,913	0.37%
2019/07/03	6	56.70	1	56.60	55.90	5	1,944	0.26%
2019/06/25	0	0.00	3	61.10	60.50	-3	2,220	-0.14%
2019/06/21	3	61.43	1	61.30	62.00	2	2,191	0.09%
2019/06/20	2	62.50	0	0.00	63.00	2	2,198	0.09%
2019/06/12	6	63.20	7	62.60	61.20	-1	2,363	-0.04%
2019/06/06	2	58.40	0	0.00	58.50	2	2,385	0.08%
2019/06/05	1	58.70	51	59.52	59.90	-50	2,339	-2.14%
2019/06/04	12	55.84	20	56.47	56.40	-8	2,273	-0.35%
2019/06/03	2	56.40	0	0.00	56.60	2	2,262	0.09%
2019/05/31	3	57.13	8	57.20	57.20	-5	2,262	-0.22%
2019/05/29	4	56.10	11	55.55	55.50	-7	2,264	-0.31%
2019/05/27	16	54.63	9	55.04	55.00	7	2,268	0.31%
2019/05/23	11	57.56	1	56.80	56.50	10	2,261	0.44%
2019/05/21	16	58.12	0	0.00	59.10	16	2,352	0.68%
2019/05/20	27	60.14	1	58.20	59.20	26	2,364	1.10%
2019/05/17	8	58.56	8	58.88	58.10	0	2,319	0.00%
2019/05/16	3	59.63	0	0.00	59.00	3	2,322	0.13%
2019/05/15	21	58.21	5	59.24	59.60	16	2,313	0.69%
2019/05/14	10	57.45	5	57.30	57.80	5	2,276	0.22%
2019/05/13	8	58.63	1	59.40	59.80	7	2,236	0.31%
2019/05/10	5	67.22	4	68.00	64.00	1	2,203	0.05%
2019/05/09	3	68.23	3	69.63	69.00	0	2,177	0.00%
2019/05/08	1	70.70	0	0.00	70.80	1	2,175	0.05%
2019/05/07	1	75.40	0	0.00	75.70	1	2,189	0.05%
2019/05/03	14	79.83	6	80.40	79.70	8	2,410	0.33%
2019/05/02	2	81.80	5	82.40	81.00	-3	2,426	-0.12%
2019/04/30	5	80.94	0	0.00	81.70	5	2,388	0.21%
2019/04/25	10	88.10	19	85.53	85.60	-9	2,355	-0.38%
2019/04/24	10	86.37	1	86.00	87.80	9	2,306	0.39%
2019/04/11	0	0.00	5	91.20	85.00	-5	2,059	-0.24%
2019/04/09	1	85.80	1	85.30	84.40	0	1,945	0.00%
2019/04/08	10	85.40	16	85.28	85.40	-6	1,894	-0.32%
2019/04/03	0	0.00	3	78.50	77.70	-3	1,826	-0.16%
2019/04/02	4	74.78	3	74.70	74.80	1	1,728	0.06%
2019/03/28	1	69.90	0	0.00	69.10	1	1,672	0.06%
2019/03/27	10	71.00	0	0.00	71.50	10	1,657	0.60%
2019/03/25	1	72.50	0	0.00	72.00	1	1,640	0.06%
2019/03/22	0	0.00	10	77.90	77.00	-10	1,599	-0.63%
2019/03/21	0	0.00	5	77.72	77.00	-5	1,561	-0.32%
2019/03/20	5	77.00	3	77.00	77.00	2	1,518	0.13%
2019/03/19	4	74.00	7	72.61	71.50	-3	1,430	-0.21%
2019/03/15	4	73.55	4	72.55	70.10	0	1,402	0.00%
2019/03/14	1	73.00	5	73.20	70.80	-4	1,374	-0.29%
2019/03/12	0	0.00	4	69.20	70.90	-4	1,315	-0.30%
2019/02/20	4	71.73	1	73.00	67.80	3	1,249	0.24%
2019/02/19	0	0.00	5	70.90	70.90	-5	1,092	-0.46%
2019/02/13	0	0.00	4	67.58	67.10	-4	1,030	-0.39%
2019/01/30	1	65.70	0	0.00	65.70	1	955	0.10%
2019/01/25	6	66.33	18	66.08	67.30	-12	868	-1.38%
2019/01/24	3	62.00	8	63.43	64.10	-5	676	-0.74%
2019/01/23	1	58.10	2	58.40	58.30	-1	602	-0.17%
2019/01/21	2	57.90	0	0.00	57.40	2	567	0.35%
2019/01/11	0	0.00	1	56.10	55.60	-1	539	-0.19%
2019/01/10	0	0.00	17	55.91	55.30	-17	533	-3.19%
2019/01/08	2	53.40	0	0.00	53.40	2	522	0.38%
2018/12/26	1	49.80	0	0.00	49.60	1	558	0.18%
2018/12/22	0	0.00	8	58.14	57.60	-8	587	-1.36%
2018/12/21	0	0.00	10	54.90	55.00	-10	572	-1.75%
2018/12/04	0	0.00	6	49.00	49.65	-6	670	-0.89%
2018/12/03	6	49.25	0	0.00	49.25	6	674	0.89%
2018/11/27	2	46.05	0	0.00	46.35	2	629	0.32%
2018/11/23	0	0.00	2	45.40	45.40	-2	621	-0.32%
2018/11/02	0	0.00	10	45.60	44.65	-10	671	-1.49%
2018/10/26	10	42.00	0	0.00	41.15	10	660	1.51%
2018/10/03	9	56.38	4	56.80	55.50	5	633	0.79%
2018/10/02	5	55.90	0	0.00	56.20	5	602	0.83%
2018/10/01	0	0.00	10	57.24	56.70	-10	593	-1.69%
2018/09/28	5	53.70	0	0.00	53.60	5	548	0.91%
2018/09/26	2	55.50	2	56.70	56.50	0	520	0.00%
2018/09/19	1	50.10	1	49.85	49.75	0	471	0.00%
2018/09/13	2	49.15	0	0.00	49.00	2	539	0.37%
2018/09/11	5	49.50	0	0.00	49.00	5	565	0.88%
2018/09/10	10	51.40	0	0.00	51.00	10	626	1.60%
2018/08/28	10	56.52	5	57.10	56.30	5	777	0.64%
2018/08/23	4	55.50	4	56.60	55.00	0	791	0.00%
2018/08/17	5	55.70	0	0.00	55.30	5	800	0.62%
2018/08/16	5	53.90	0	0.00	56.60	5	807	0.62%
2018/08/09	5	55.30	0	0.00	55.40	5	808	0.62%
2018/07/23	5	54.00	0	0.00	51.00	5	1,100	0.45%
2018/07/20	0	0.00	1	54.30	54.20	-1	1,161	-0.09%
2018/07/05	5	59.00	0	0.00	59.00	5	1,761	0.28%
2018/07/03	5	59.48	0	0.00	59.10	5	2,041	0.24%
2018/06/14	0	0.00	1	71.90	69.20	-1	2,958	-0.03%
2018/06/13	1	71.60	1	70.60	71.60	0	2,907	0.00%
2018/06/04	1	66.30	0	0.00	65.90	1	2,959	0.03%
2018/05/29	1	65.70	1	64.90	64.50	0	3,020	0.00%
2018/05/25	0	0.00	1	65.40	64.60	-1	3,144	-0.03%
2018/05/24	1	65.90	0	0.00	66.60	1	3,148	0.03%
2018/05/23	5	66.00	0	0.00	65.00	5	3,161	0.16%
2018/05/17	0	0.00	1	68.10	68.50	-1	3,189	-0.03%
2018/05/16	1	70.40	0	0.00	69.40	1	3,186	0.03%
2018/05/15	3	71.50	1	71.40	70.80	2	3,202	0.06%
2018/05/14	2	67.50	4	67.50	68.00	-2	3,196	-0.06%
2018/05/11	5	72.00	1	71.20	70.50	4	3,176	0.13%
2018/05/09	3	70.43	3	71.37	71.40	0	3,177	0.00%
2018/05/08	3	70.40	4	71.20	70.30	-1	3,139	-0.03%
2018/05/04	4	74.78	1	74.10	73.50	3	3,128	0.10%
2018/05/03	3	73.90	3	73.00	74.50	0	3,128	0.00%
2018/05/02	2	74.50	0	0.00	74.60	2	3,120	0.06%
2018/04/30	0	0.00	3	80.10	81.20	-3	3,083	-0.10%
2018/04/27	1	78.70	0	0.00	81.60	1	3,058	0.03%
2018/04/26	7	79.20	3	80.47	77.40	4	3,039	0.13%
2018/04/25	3	81.53	1	79.70	81.70	2	3,064	0.07%
2018/04/24	4	82.70	3	82.67	81.30	1	3,050	0.03%
2018/04/23	7	86.44	4	87.55	86.20	3	3,027	0.10%
2018/04/20	9	88.72	11	89.45	89.50	-2	3,026	-0.07%
2018/04/19	6	92.95	5	93.06	90.40	1	2,969	0.03%
2018/04/18	4	88.98	0	0.00	89.60	4	2,929	0.14%
2018/04/17	12	90.23	12	90.53	88.30	0	2,999	0.00%
2018/04/16	1	90.20	0	0.00	90.20	1	2,988	0.03%
2018/04/13	3	90.30	7	91.09	90.00	-4	2,944	-0.14%
2018/04/12	3	92.33	5	92.18	91.80	-2	2,904	-0.07%
2018/04/11	0	0.00	3	91.90	95.70	-3	2,849	-0.11%
2018/04/10	2	95.50	13	91.04	88.60	-11	2,745	-0.40%
2018/04/09	9	99.01	6	99.60	96.20	3	2,625	0.11%
2018/04/03	2	96.60	8	97.28	95.50	-6	2,464	-0.24%
2018/04/02	10	99.05	160	97.90	94.50	-150	2,268	-6.61%	大賣/鉅額交易
2018/03/31	46	103.25	123	102.35	102.50	-77	2,089	-3.68%	大賣/
2018/03/30	154	93.14	19	93.40	94.60	135	1,871	7.21%	大買/鉅額交易
2018/03/29	23	82.96	16	83.88	86.00	7	1,679	0.42%
2018/03/28	0	0.00	1	78.00	78.20	-1	1,596	-0.06%
2018/03/27	3	80.10	6	81.62	78.70	-3	1,538	-0.19%
2018/03/23	5	71.00	0	0.00	72.30	5	1,365	0.37%
2018/03/22	5	73.00	0	0.00	73.30	5	1,360	0.37%
2018/03/01	1	81.30	18	83.51	84.30	-17	1,226	-1.39%
2018/02/23	0	0.00	1	76.80	76.00	-1	1,102	-0.09%
2018/02/22	1	75.10	1	76.80	75.90	0	1,095	0.00%
2018/02/21	1	74.20	0	0.00	74.20	1	1,090	0.09%
2018/02/06	1	71.50	1	67.10	69.00	0	1,080	0.00%
2018/01/30	1	73.30	1	73.10	73.30	0	1,082	0.00%
2018/01/11	0	0.00	5	72.60	76.60	-5	789	-0.63%
2018/01/10	1	68.30	1	71.00	71.50	0	690	0.00%
2018/01/08	0	0.00	2	66.90	67.10	-2	641	-0.31%