永冠-KY (1589)-富邦-敦南券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

股價
46.05
漲跌
▲0.85
漲幅
+1.88%
成交量
459張
產業
上市電機機械類股▼0.24%
301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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	46.05	10	45.73	46.05	-9	1,554	-0.58%
2024/05/14	2	44.23	5	44.74	45.20	-3	1,555	-0.19%
2024/05/13	2	43.65	6	43.76	44.30	-4	1,555	-0.26%
2024/05/10	1	43.90	28	43.52	43.90	-27	1,549	-1.74%
2024/05/09	10	46.85	8	47.43	46.45	2	1,522	0.13%
2024/05/08	6	47.01	13	47.03	47.10	-7	1,517	-0.46%
2024/05/07	1	46.35	17	46.18	46.35	-16	1,508	-1.06%
2024/05/06	0	0.00	9	46.19	46.25	-9	1,506	-0.60%
2024/05/03	14	47.39	0	0.00	46.60	14	1,499	0.93%
2024/05/02	6	47.43	5	47.66	47.75	1	1,475	0.07%
2024/04/30	2	48.03	6	47.99	47.80	-4	1,468	-0.27%
2024/04/29	12	48.15	4	49.18	48.20	8	1,463	0.55%
2024/04/26	9	48.79	7	49.03	48.80	2	1,454	0.14%
2024/04/25	5	48.67	1	48.80	48.80	4	1,459	0.27%
2024/04/24	3	49.20	2	49.55	49.25	1	1,459	0.07%
2024/04/23	1	49.05	1	49.95	49.20	0	1,469	0.00%
2024/04/22	12	49.04	6	49.63	49.05	6	1,475	0.41%
2024/04/19	15	49.98	6	50.52	49.40	9	1,476	0.61%
2024/04/18	25	50.22	9	49.65	50.20	16	1,469	1.09%
2024/04/17	1	49.15	13	48.88	49.15	-12	1,455	-0.82%
2024/04/16	14	48.56	4	47.65	47.60	10	1,457	0.69%
2024/04/15	18	49.71	5	50.09	49.55	13	1,444	0.90%
2024/04/12	14	49.63	0	0.00	49.70	14	1,436	0.97%
2024/04/11	2	50.20	0	0.00	50.40	2	1,421	0.14%
2024/04/10	0	0.00	2	50.90	50.80	-2	1,410	-0.14%
2024/04/09	0	0.00	1	50.80	51.30	-1	1,410	-0.07%
2024/04/08	1	50.60	0	0.00	50.60	1	1,421	0.07%
2024/04/03	0	0.00	1	51.20	51.20	-1	1,425	-0.07%
2024/03/29	0	0.00	1	51.30	51.30	-1	1,425	-0.07%
2024/03/28	1	52.50	0	0.00	52.40	1	1,418	0.07%
2024/03/13	9	53.34	0	0.00	52.60	9	1,311	0.69%
2024/03/12	0	0.00	1	58.90	58.40	-1	1,210	-0.08%
2024/03/11	0	0.00	1	56.70	56.80	-1	1,203	-0.08%
2024/03/08	5	59.60	10	61.70	57.80	-5	1,178	-0.42%
2024/03/07	4	62.55	1	62.80	62.90	3	1,096	0.27%
2024/03/06	2	63.35	13	63.83	63.60	-11	1,024	-1.07%
2024/03/05	4	60.03	0	0.00	60.00	4	899	0.44%
2024/03/04	18	60.84	66	60.60	61.10	-48	838	-5.73%
2024/03/01	36	58.11	0	0.00	58.90	36	753	4.78%
2024/02/29	11	54.61	18	56.84	58.10	-7	626	-1.12%
2024/02/26	0	0.00	3	54.00	53.80	-3	547	-0.55%
2024/02/23	14	53.57	1	52.90	52.20	13	532	2.44%
2024/02/22	5	53.02	6	54.30	53.90	-1	519	-0.19%
2024/02/21	1	52.20	1	52.70	51.90	0	485	0.00%
2024/02/19	3	52.10	5	52.32	52.20	-2	478	-0.42%
2024/02/15	0	0.00	1	50.60	50.60	-1	478	-0.21%
2024/01/16	1	51.60	3	51.37	51.30	-2	466	-0.43%
2024/01/15	0	0.00	1	52.90	52.70	-1	460	-0.22%
2024/01/11	0	0.00	1	50.70	50.60	-1	448	-0.22%
2024/01/04	5	53.40	13	52.00	52.00	-8	459	-1.74%
2024/01/03	6	51.95	0	0.00	52.10	6	459	1.30%
2024/01/02	1	52.30	0	0.00	52.50	1	452	0.22%
2023/12/29	0	0.00	8	53.84	54.00	-8	434	-1.84%
2023/12/19	1	50.70	0	0.00	50.70	1	419	0.24%
2023/12/18	2	51.80	0	0.00	51.70	2	425	0.47%
2023/12/15	10	52.37	1	51.70	51.70	9	435	2.07%
2023/12/06	25	52.65	0	0.00	51.60	25	427	5.85%
2023/11/15	0	0.00	2	49.70	50.20	-2	453	-0.44%
2023/11/13	20	51.85	0	0.00	51.20	20	465	4.30%
2023/11/08	1	51.90	0	0.00	52.00	1	470	0.21%
2023/11/02	0	0.00	20	51.18	51.20	-20	483	-4.14%
2023/10/31	1	51.40	0	0.00	51.00	1	491	0.20%
2023/10/24	1	50.20	0	0.00	50.20	1	553	0.18%
2023/10/17	0	0.00	2	49.20	49.10	-2	632	-0.32%
2023/10/12	2	50.80	0	0.00	50.30	2	659	0.30%
2023/09/28	0	0.00	10	51.96	52.80	-10	778	-1.28%
2023/09/22	3	52.20	0	0.00	52.20	3	986	0.30%
2023/09/19	0	0.00	1	55.70	55.50	-1	1,041	-0.10%
2023/09/18	1	55.20	0	0.00	55.90	1	1,050	0.10%
2023/09/15	0.1	55.40	0	0.00	55.50	0.1	1,067	0.00%
2023/07/18	5	61.00	0	0.00	61.10	5	2,473	0.20%
2023/07/13	4	63.00	4	63.05	62.60	0	2,621	0.00%
2023/07/12	0	0.00	1	63.30	63.60	-1	2,699	-0.04%
2023/07/05	2	67.50	0	0.00	67.30	2	2,927	0.07%
2023/07/03	9	70.18	0	0.00	69.20	9	2,904	0.31%
2023/06/30	10	71.90	10	71.90	71.80	0	2,877	0.00%
2023/06/29	5	73.06	8	72.53	73.00	-3	2,807	-0.11%
2023/06/28	2	71.90	0	0.00	71.20	2	2,786	0.07%
2023/06/26	3	70.43	5	71.30	70.80	-2	2,846	-0.07%
2023/06/21	5	70.20	0	0.00	70.20	5	2,915	0.17%
2023/06/16	2	71.70	5	72.50	71.70	-3	3,352	-0.09%
2023/06/15	5	69.60	11	71.38	71.60	-6	3,436	-0.17%
2023/06/13	0	0.00	4	70.80	70.60	-4	3,412	-0.12%
2023/06/08	0	0.00	8	71.86	71.60	-8	3,370	-0.24%
2023/06/07	0	0.00	3	71.37	72.00	-3	3,356	-0.09%
2023/06/06	0	0.00	1	72.30	71.60	-1	3,338	-0.03%
2023/06/02	0	0.00	2	73.50	73.40	-2	3,298	-0.06%
2023/06/01	0	0.00	6	74.78	72.90	-6	3,292	-0.18%
2023/05/31	2	73.80	0	0.00	73.50	2	3,276	0.06%
2023/05/30	0.1	72.50	0	0.00	72.10	0.1	3,238	0.00%
2023/05/29	0	0.00	1	71.60	71.60	-1	3,221	-0.03%
2023/05/26	12	72.84	2	71.70	71.70	10	3,172	0.32%
2023/05/25	4	77.95	2	80.20	78.10	2	3,065	0.07%
2023/05/24	8	85.68	36	86.13	83.60	-28	2,971	-0.94%
2023/05/23	11	85.20	13	85.20	85.00	-2	2,890	-0.07%
2023/05/22	8	81.59	29	83.01	84.40	-21	2,823	-0.74%
2023/05/19	12	78.85	23	78.60	78.80	-11	2,738	-0.40%
2023/05/18	65	77.74	2	78.00	77.50	63	2,704	2.33%
2023/05/17	6	77.55	6	77.70	77.60	0	2,697	0.00%
2023/05/16	3	77.53	3	77.87	76.90	0	2,686	0.00%
2023/05/15	3	76.53	3	76.07	76.60	0	2,677	0.00%
2023/05/12	33	77.24	2	82.90	76.90	31	2,674	1.16%
2023/05/11	33	77.24	2	82.90	77.20	31	2,682	1.16%
2023/05/10	4	83.43	3	84.17	81.80	1	2,623	0.04%
2023/05/09	5	84.02	5	84.38	83.50	0	2,579	0.00%
2023/05/08	7	83.26	7	83.37	83.80	0	2,552	0.00%
2023/05/05	9	83.57	7	84.11	83.00	2	2,519	0.08%
2023/05/04	6	82.63	9	82.82	83.40	-3	2,527	-0.12%
2023/05/03	15	82.91	2	82.90	82.60	13	2,522	0.52%
2023/05/02	22	82.44	15	82.85	82.90	7	2,467	0.28%
2023/04/28	1	78.30	1	79.30	78.90	0	2,393	0.00%
2023/04/25	0	0.00	1	75.60	75.30	-1	2,335	-0.04%
2023/04/24	0	0.00	0	79.80	78.30	0	2,299	0.00%
2023/04/21	1	81.20	1	79.50	79.90	0	2,292	0.00%
2023/04/20	2	80.50	0	0.00	79.90	2	2,259	0.09%
2023/04/19	2	81.15	11	82.79	81.20	-9	2,249	-0.40%
2023/04/18	0	0.00	1	82.00	80.00	-1	2,177	-0.05%
2023/04/17	11	81.17	200	82.88	80.90	-189	2,111	-8.95%	大賣/鉅額交易
2023/04/14	21	85.60	78	84.08	82.40	-57	2,025	-2.81%
2023/04/13	1	83.40	12	83.21	82.80	-11	1,835	-0.60%
2023/04/11	0	0.00	4	82.68	81.70	-4	1,745	-0.23%
2023/04/10	0	0.00	3	82.13	82.30	-3	1,718	-0.17%
2023/04/07	0	0.00	3	81.10	80.60	-3	1,682	-0.18%
2023/04/06	0	0.00	1	80.20	79.90	-1	1,649	-0.06%
2023/03/30	3	80.03	0	0.00	79.30	3	1,598	0.19%
2023/03/28	0	0.00	1	79.60	79.50	-1	1,552	-0.06%
2023/03/27	3	81.53	17	81.85	81.80	-14	1,507	-0.93%
2023/03/24	0	0.00	5	79.90	81.40	-5	1,449	-0.34%
2023/03/23	2	79.15	0	0.00	78.00	2	1,361	0.15%
2023/03/22	7	79.81	24	79.85	79.30	-17	1,312	-1.30%
2023/03/21	1	73.80	2	79.90	76.80	-1	1,142	-0.09%
2023/03/20	1	72.50	0	0.00	72.90	1	871	0.11%
2023/03/17	0	0.00	2	68.45	67.80	-2	756	-0.26%
2023/03/16	1	66.40	0	0.00	66.10	1	737	0.14%
2023/03/15	0	0.00	1	66.70	66.40	-1	735	-0.14%
2023/03/13	2	65.40	0	0.00	65.20	2	727	0.28%
2023/03/06	1	67.00	0	0.00	67.10	1	677	0.15%
2023/02/24	0	0.00	57	68.84	68.60	-57	640	-8.90%
2023/02/22	0	0.00	1	72.30	70.50	-1	614	-0.16%
2023/02/21	1	71.00	7	71.10	70.90	-6	591	-1.01%
2023/02/17	0	0.00	3	68.53	68.60	-3	531	-0.56%
2023/02/15	0	0.00	1	68.50	67.30	-1	515	-0.19%
2023/02/14	0	0.00	2	67.55	67.40	-2	501	-0.40%
2023/02/13	0	0.00	1	67.30	67.30	-1	497	-0.20%
2023/02/10	2	66.50	3	66.43	66.50	-1	486	-0.21%
2023/02/07	0	0.00	12	66.87	67.70	-12	436	-2.75%
2023/02/03	13	69.32	10	70.10	68.10	3	414	0.72%
2023/02/02	14	70.29	3	71.03	70.20	11	386	2.85%
2023/02/01	0	0.00	1	66.60	68.00	-1	330	-0.30%
2023/01/31	0	0.00	1	62.10	63.00	-1	291	-0.34%
2023/01/09	0	0.00	3	62.83	63.30	-3	309	-0.97%
2023/01/06	2	61.80	2	61.50	60.50	0	282	0.00%
2023/01/05	2	61.00	2	60.30	59.40	0	284	0.00%
2023/01/04	5	60.24	5	59.40	59.30	0	281	0.00%
2022/12/22	0	0.00	1	56.20	56.20	-1	495	-0.20%
2022/12/16	1	56.60	0	0.00	56.80	1	580	0.17%
2022/11/07	1	52.30	0	0.00	52.20	1	578	0.17%
2022/10/31	1	49.30	0	0.00	49.65	1	577	0.17%
2022/10/26	1	49.65	0	0.00	49.80	1	571	0.18%
2022/10/20	3	52.27	2	52.00	53.20	1	553	0.18%
2022/10/19	2	54.40	0	0.00	53.90	2	539	0.37%
2022/10/18	1	54.80	0	0.00	54.60	1	534	0.19%
2022/10/17	2	56.45	0	0.00	56.70	2	541	0.37%
2022/10/06	0	0.00	1	62.00	62.20	-1	512	-0.20%
2022/10/04	0	0.00	16	62.86	63.00	-16	490	-3.26%
2022/10/03	6	61.23	0	0.00	61.10	6	464	1.29%
2022/09/30	60	61.96	60	62.20	62.50	0	444	0.00%
2022/09/29	41	61.84	31	61.80	61.60	10	396	2.52%
2022/09/28	0	0.00	5	59.92	57.90	-5	324	-1.54%
2022/09/26	13	58.22	4	58.10	56.50	9	280	3.21%
2022/09/23	5	59.90	5	59.56	58.40	0	277	0.00%
2022/09/21	1	56.30	0	0.00	56.50	1	257	0.39%
2022/09/14	1	54.50	0	0.00	54.20	1	300	0.33%
2022/09/06	2	53.45	0	0.00	53.50	2	364	0.55%
2022/08/29	1	55.50	0	0.00	54.90	1	395	0.25%
2022/08/24	1	58.00	0	0.00	57.20	1	406	0.25%
2022/08/16	0	0.00	2	56.60	56.30	-2	426	-0.47%
2022/08/02	1	56.20	0	0.00	56.10	1	595	0.17%
2022/08/01	1	57.00	0	0.00	57.20	1	634	0.16%
2022/07/26	0	0.00	3	56.80	56.70	-3	757	-0.40%
2022/07/22	3	57.70	10	59.20	57.70	-7	928	-0.75%
2022/07/21	10	56.20	0	0.00	57.00	10	1,258	0.79%
2022/07/18	0	0.00	1	55.20	55.50	-1	1,402	-0.07%
2022/06/21	0	0.00	1	56.00	56.70	-1	1,532	-0.07%
2022/06/17	0	0.00	1	55.60	56.00	-1	1,527	-0.07%
2022/06/15	2	58.20	2	59.50	57.50	0	1,519	0.00%
2022/06/14	0	0.00	10	55.80	55.90	-10	1,485	-0.67%
2022/06/09	0	0.00	2	58.80	58.80	-2	1,471	-0.14%
2022/06/07	2	56.40	0	0.00	56.40	2	1,454	0.14%
2022/06/06	1	55.50	0	0.00	55.80	1	1,453	0.07%
2022/06/02	0	0.00	3	54.80	54.60	-3	1,451	-0.21%
2022/05/19	1	51.80	0	0.00	51.80	1	1,445	0.07%
2022/05/16	0	0.00	6	52.20	51.60	-6	1,423	-0.42%
2022/05/13	11	54.65	7	54.60	53.10	4	1,401	0.29%
2022/05/12	4	54.80	0	0.00	53.00	4	1,364	0.29%
2022/05/11	4	57.80	2	58.00	57.50	2	1,337	0.15%
2022/05/10	1	58.20	20	57.49	58.70	-19	1,326	-1.43%
2022/05/06	13	63.84	2	64.20	63.40	11	1,282	0.86%
2022/05/05	7	67.29	12	67.19	66.40	-5	1,269	-0.39%
2022/05/04	6	67.48	6	66.98	66.50	0	1,245	0.00%
2022/05/03	5	68.04	15	68.55	67.00	-10	1,229	-0.81%
2022/04/29	21	71.37	15	71.13	70.00	6	1,179	0.51%
2022/04/28	4	71.23	2	71.65	70.40	2	1,118	0.18%
2022/04/27	73	71.12	60	71.56	72.50	13	1,015	1.28%
2022/04/26	24	67.16	54	68.95	69.40	-30	666	-4.50%
2022/04/25	0	0.00	8	62.90	63.10	-8	530	-1.51%
2022/04/21	15	67.53	4	66.20	65.30	11	522	2.11%
2022/04/20	27	68.53	29	67.11	66.50	-2	512	-0.39%
2022/04/18	6	64.50	0	0.00	63.60	6	466	1.29%
2022/04/15	55	64.98	23	65.27	63.90	32	464	6.88%
2022/04/14	3	63.63	0	0.00	62.60	3	430	0.70%
2022/04/13	3	62.20	0	0.00	62.40	3	431	0.70%
2022/04/11	2	63.10	19	64.33	62.80	-17	437	-3.89%
2022/04/08	26	64.13	11	63.98	64.20	15	427	3.51%
2022/04/07	4	64.30	22	64.18	63.00	-18	429	-4.19%
2022/04/06	22	66.02	3	65.70	65.70	19	415	4.58%
2022/03/31	2	63.80	0	0.00	63.00	2	371	0.54%
2022/03/24	2	64.90	0	0.00	64.10	2	375	0.53%
2022/03/14	0	65.00	0	0.00	64.00	0	385	0.00%
2022/03/11	0	65.65	0	0.00	63.10	0	386	0.00%
2022/03/07	0	0.00	6	64.17	64.00	-6	390	-1.54%
2022/03/01	0	0.00	2	67.30	67.70	-2	383	-0.52%
2022/02/21	4	66.50	0	0.00	66.70	4	352	1.14%
2022/02/16	1	64.60	0	0.00	64.70	1	350	0.28%
2022/02/14	1	64.60	0	0.00	65.10	1	357	0.28%
2022/02/08	2	66.55	0	0.00	66.50	2	357	0.56%
2022/02/07	2	65.00	0	0.00	65.90	2	350	0.57%
2022/01/25	0	0.00	1	63.50	62.30	-1	341	-0.29%
2022/01/14	1	62.70	0	0.00	62.80	1	347	0.29%
2022/01/11	1	62.80	0	0.00	63.00	1	345	0.29%
2022/01/10	1	64.00	0	0.00	63.90	1	344	0.29%
2022/01/07	1	62.90	0	0.00	62.80	1	342	0.29%
2022/01/04	1	64.00	0	0.00	64.00	1	343	0.29%
2021/12/20	2	63.80	2	63.20	61.90	0	538	0.00%
2021/12/17	6	63.47	6	63.10	61.40	0	522	0.00%
2021/12/16	0	0.00	1	61.00	61.40	-1	502	-0.20%
2021/12/09	0	0.00	4	60.75	60.90	-4	513	-0.78%
2021/11/19	0	0.00	1	63.10	63.10	-1	519	-0.19%
2021/11/04	0	0.00	2	64.20	64.00	-2	545	-0.37%
2021/11/01	1	65.40	0	0.00	65.20	1	544	0.18%
2021/10/28	3	64.03	3	65.60	65.00	0	538	0.00%
2021/10/27	0	64.00	0	0.00	63.40	0	526	0.01%
2021/10/26	1	63.50	0	0.00	63.40	1	529	0.19%
2021/10/06	10	66.84	12	66.87	66.30	-2	585	-0.34%
2021/10/05	1	63.60	0	0.00	63.40	1	545	0.18%
2021/10/04	16	65.23	14	65.34	64.40	2	541	0.37%
2021/10/01	6	67.77	7	67.99	65.30	-1	530	-0.19%
2021/09/30	26	66.06	26	66.70	67.00	0	472	0.00%
2021/09/29	4	63.30	2	63.00	62.60	2	447	0.45%
2021/09/27	1	62.30	0	0.00	61.60	1	456	0.22%
2021/09/10	0	0.00	1	64.00	63.70	-1	512	-0.20%
2021/09/08	1	62.90	0	0.00	62.80	1	527	0.19%
2021/09/01	1	66.80	0	0.00	66.80	1	581	0.17%
2021/08/25	0	0.00	1	65.00	65.30	-1	625	-0.16%
2021/08/23	0	0.00	5	64.80	64.70	-5	646	-0.77%
2021/08/20	2	64.35	0	0.00	64.00	2	658	0.30%
2021/08/19	0	0.00	1	65.00	64.90	-1	659	-0.15%
2021/08/18	8	65.85	0	0.00	66.00	8	660	1.21%
2021/08/17	3	66.97	0	0.00	66.00	3	670	0.45%
2021/08/16	1	67.70	0	0.00	67.30	1	673	0.15%
2021/08/11	1	70.30	0	0.00	70.20	1	726	0.14%
2021/08/03	0	0.00	5	71.60	71.60	-5	1,150	-0.43%
2021/07/30	2	71.00	0	0.00	70.90	2	1,319	0.15%
2021/07/26	2	73.10	0	0.00	73.00	2	1,814	0.11%
2021/07/21	2	72.95	1	72.30	72.60	1	1,933	0.05%
2021/07/20	0	0.00	4	74.70	74.30	-4	1,993	-0.20%
2021/07/19	3	76.07	2	76.30	75.90	1	2,003	0.05%
2021/07/13	100	73.30	0	0.00	72.70	100	2,036	4.91%
2021/07/09	0	0.00	1	73.50	73.40	-1	2,054	-0.05%
2021/07/07	0	0.00	2	74.80	74.20	-2	2,126	-0.09%
2021/07/06	4	75.80	0	0.00	75.20	4	2,141	0.19%
2021/07/05	1	73.20	5	73.30	74.40	-4	2,128	-0.19%
2021/07/02	2	72.80	0	0.00	72.40	2	2,124	0.09%
2021/07/01	13	73.02	0	0.00	72.80	13	2,125	0.61%
2021/06/18	0	0.00	1	73.90	73.90	-1	2,137	-0.05%
2021/06/16	2	76.00	2	76.00	74.80	0	2,164	0.00%
2021/06/15	0	0.00	30	73.40	73.50	-30	2,147	-1.40%
2021/06/07	30	72.00	0	0.00	71.50	30	2,217	1.35%
2021/06/01	5	73.50	0	0.00	74.10	5	2,204	0.23%
2021/05/31	2	73.50	3	73.10	72.80	-1	2,203	-0.05%
2021/05/28	0	0.00	39	73.40	72.40	-39	2,201	-1.77%
2021/05/27	3	72.10	0	0.00	72.10	3	2,192	0.14%
2021/05/25	0	0.00	1	73.60	72.20	-1	2,193	-0.05%
2021/05/20	40	72.00	0	0.00	70.80	40	2,197	1.82%
2021/05/19	0	0.00	20	74.20	74.50	-20	2,181	-0.92%
2021/05/17	23	70.85	1	70.70	68.40	22	2,149	1.02%
2021/05/14	35	75.86	0	0.00	75.90	35	2,092	1.67%
2021/05/13	2	75.60	0	0.00	75.20	2	2,060	0.10%
2021/05/12	77	79.51	13.5	79.94	78.60	63.5	2,006	3.17%
2021/05/11	5	88.22	29	87.05	83.80	-24	1,876	-1.28%
2021/05/10	26	88.97	4	88.08	89.30	22	1,775	1.24%
2021/05/07	3	85.90	1	85.10	85.00	2	1,674	0.12%
2021/05/06	3	87.10	32	84.94	86.30	-29	1,615	-1.79%
2021/05/05	1	84.00	19	81.94	81.30	-18	1,514	-1.19%
2021/05/04	72	81.73	34	83.86	81.90	38	1,479	2.57%
2021/05/03	46	88.93	18	88.90	87.70	28	1,366	2.05%
2021/04/29	10	85.00	50	84.78	85.30	-40	1,140	-3.51%
2021/04/28	20	82.00	0	0.00	82.10	20	1,087	1.84%
2021/04/26	1	84.90	40	84.90	85.00	-39	1,062	-3.67%
2021/04/23	1	82.70	1	82.60	82.70	0	995	0.00%
2021/04/22	1	83.20	0	0.00	80.60	1	998	0.10%
2021/04/19	0.5	82.90	20	82.70	83.00	-19.5	987	-1.97%
2021/04/16	0	0.00	30	79.90	80.80	-30	966	-3.10%
2021/04/15	1	79.30	2	79.00	78.80	-1	954	-0.10%
2021/04/14	60.8	76.79	30	77.11	77.70	30.8	960	3.21%
2021/04/12	0	0.00	60	81.57	82.20	-60	936	-6.41%
2021/04/09	0	0.00	1	80.90	80.70	-1	925	-0.11%
2021/04/01	1	79.80	20	79.70	79.50	-19	902	-2.10%
2021/03/31	0	0.00	1	79.50	80.00	-1	903	-0.11%
2021/03/29	0	0.00	3	78.10	78.60	-3	902	-0.33%
2021/03/26	21	77.70	0	0.00	78.00	21	910	2.31%
2021/03/25	1	77.80	0	0.00	78.10	1	917	0.11%
2021/03/22	24	79.13	2	78.60	78.90	22	911	2.41%
2021/03/19	40	80.35	1	81.20	80.20	39	913	4.27%
2021/03/18	20	81.90	0	0.00	81.90	20	908	2.20%
2021/03/17	1	82.40	0	0.00	82.30	1	932	0.11%
2021/03/16	20	82.50	0	0.00	82.40	20	942	2.12%
2021/03/15	20	83.50	6	83.30	83.30	14	941	1.49%
2021/03/12	0	0.00	40	84.40	84.00	-40	940	-4.25%
2021/03/11	0	0.00	40	82.75	82.80	-40	927	-4.31%
2021/03/08	28	80.74	0	0.00	80.50	28	978	2.86%
2021/03/05	14	80.90	0	0.00	80.90	14	1,036	1.35%
2021/03/04	2	81.00	0	0.00	81.10	2	1,158	0.17%
2021/02/25	9	82.68	12	83.09	82.80	-3	1,298	-0.23%
2021/02/24	1	82.70	0	0.00	82.70	1	1,317	0.08%
2021/02/23	1	82.80	9	83.70	82.70	-8	1,336	-0.60%
2021/02/22	0	0.00	20	83.30	83.50	-20	1,392	-1.44%
2021/02/19	0	0.00	0.1	81.90	81.90	-0.1	1,401	-0.01%
2021/02/18	0	0.00	20	81.80	81.40	-20	1,431	-1.40%
2021/02/17	0	0.00	30	79.50	80.50	-30	1,461	-2.05%
2021/02/05	30	77.50	0	0.00	77.30	30	1,453	2.06%
2021/02/03	5	78.82	25	78.71	77.30	-20	1,500	-1.33%
2021/02/01	20	76.80	0	0.00	76.60	20	1,548	1.29%
2021/01/27	0	0.00	2	80.00	79.30	-2	1,629	-0.12%
2021/01/26	1	79.60	0	0.00	79.90	1	1,646	0.06%
2021/01/25	2	80.40	23	79.53	80.30	-21	1,668	-1.26%
2021/01/22	0	0.00	20	78.50	78.30	-20	1,684	-1.19%
2021/01/21	40	77.10	1	76.40	77.00	39	1,688	2.31%
2021/01/18	0	0.00	2	76.85	78.70	-2	1,718	-0.12%
2021/01/14	31	80.00	3	80.77	80.10	28	1,769	1.58%
2021/01/13	30	80.50	5	80.50	80.50	25	1,781	1.40%
2021/01/12	64	81.05	0	0.00	81.10	64	1,808	3.54%
2021/01/05	0	0.00	20	83.90	84.40	-20	2,221	-0.90%
2020/12/31	0	0.00	23	82.44	82.40	-23	2,325	-0.99%
2020/12/29	0	0.00	1	82.40	81.40	-1	2,544	-0.04%
2020/12/28	13	81.00	0	0.00	81.30	13	2,557	0.51%
2020/12/25	10	80.90	0	0.00	80.80	10	2,570	0.39%
2020/12/24	0	0.00	21	82.31	82.10	-21	2,582	-0.81%
2020/12/23	4	81.25	4	80.98	80.80	0	2,596	0.00%
2020/12/22	0	0.00	10	82.30	79.00	-10	2,710	-0.37%
2020/12/21	0	0.00	1	82.00	81.80	-1	2,772	-0.04%
2020/12/17	0	0.00	11	82.02	82.30	-11	2,809	-0.39%
2020/12/16	20	80.97	0	0.00	81.20	20	2,830	0.71%
2020/12/15	41	81.01	0	0.00	80.80	41	2,856	1.44%
2020/12/11	6.8	85.69	5	85.26	83.00	1.8	3,045	0.06%
2020/12/10	1	86.50	31	87.67	86.60	-30	3,081	-0.97%
2020/12/09	10	86.40	15	86.44	86.20	-5	3,112	-0.16%
2020/12/08	20	86.00	0	0.00	85.90	20	3,215	0.62%
2020/12/04	0	0.00	5	87.16	87.30	-5	3,464	-0.14%
2020/12/03	6	86.72	1	86.30	86.40	5	3,549	0.14%
2020/12/02	0	0.00	11.5	86.52	86.30	-11.5	3,733	-0.31%
2020/12/01	11	87.42	2	87.50	88.40	9	3,803	0.24%
2020/11/30	6	90.83	9	89.48	89.30	-3	3,889	-0.08%
2020/11/26	2	93.55	1	96.00	93.40	1	4,031	0.02%
2020/11/25	0	0.00	1	94.15	94.30	-1	4,254	-0.02%
2020/11/24	0	0.00	1	93.80	93.20	-1	4,259	-0.02%
2020/11/20	0	0.00	2	91.60	91.80	-2	4,459	-0.04%
2020/11/19	3	95.13	2	93.60	93.00	1	4,609	0.02%
2020/11/18	1	92.80	1	93.80	93.00	0	4,723	0.00%
2020/11/17	2	93.65	1	94.00	93.00	1	4,864	0.02%
2020/11/16	1	93.10	1	92.50	94.10	0	5,028	0.00%
2020/11/12	1	91.20	0	0.00	90.50	1	5,480	0.02%
2020/11/11	0	0.00	2	92.20	92.10	-2	5,522	-0.04%
2020/11/10	2	91.30	0	0.00	91.00	2	5,648	0.04%
2020/11/09	4	94.50	4	94.30	94.10	0	5,726	0.00%
2020/11/06	2	94.00	2	93.70	93.70	0	5,907	0.00%
2020/11/05	2	93.50	2	93.50	92.30	0	6,164	0.00%
2020/11/04	7	93.07	13	93.02	92.80	-6	6,372	-0.09%
2020/11/03	3	90.50	4	90.75	90.90	-1	6,480	-0.02%
2020/11/02	1	88.70	0	0.00	88.60	1	6,536	0.02%
2020/10/30	5	91.66	4	91.98	91.50	1	6,560	0.02%
2020/10/29	6	92.22	3	92.10	92.20	3	6,594	0.05%
2020/10/28	10.6	95.15	12	95.23	93.50	-1.4	6,658	-0.02%
2020/10/27	4	94.80	4	94.45	94.50	0	6,711	0.00%
2020/10/26	10	96.80	10	96.05	94.80	0	6,969	0.00%
2020/10/23	4	95.45	9	95.43	96.50	-5	7,258	-0.07%
2020/10/22	0	0.00	16	91.80	93.80	-16	7,314	-0.22%
2020/10/21	0	0.00	10.3	93.46	92.20	-10.3	7,354	-0.14%
2020/10/20	2	94.00	5	94.80	93.50	-3	7,493	-0.04%
2020/10/19	1	96.30	0	0.00	96.30	1	7,627	0.01%
2020/10/16	2	96.50	0	0.00	96.70	2	7,981	0.03%
2020/10/15	27	99.34	19	98.45	97.70	8	8,134	0.10%
2020/10/14	15	98.62	12	98.28	99.90	3	8,139	0.04%
2020/10/13	26	99.01	59	98.03	96.80	-33	8,194	-0.40%
2020/10/12	17	97.41	7	97.34	97.70	10	8,167	0.12%
2020/10/08	17	95.76	18	95.26	95.30	-1	8,311	-0.01%
2020/10/07	9	95.90	38	95.79	95.30	-29	8,320	-0.35%
2020/10/06	25	93.40	23	93.57	94.40	2	8,318	0.02%
2020/10/05	14	90.53	6	90.23	91.10	8	8,335	0.10%
2020/09/30	2	88.35	2	88.45	88.70	0	8,371	0.00%
2020/09/29	2	90.40	2	89.90	88.90	0	8,408	0.00%
2020/09/28	11	89.38	30	88.76	89.10	-19	8,407	-0.23%
2020/09/25	10	90.79	19	89.79	89.00	-9	8,408	-0.11%
2020/09/24	32	91.85	24	91.16	89.50	8	8,303	0.10%
2020/09/23	18	91.73	0	0.00	92.00	18	8,234	0.22%
2020/09/22	3	92.00	0	0.00	92.30	3	8,210	0.04%
2020/09/21	7	94.07	6	93.90	94.00	1	8,174	0.01%
2020/09/18	4	94.10	5	93.26	93.30	-1	8,143	-0.01%
2020/09/17	6	92.47	0	0.00	92.20	6	8,103	0.07%
2020/09/16	24	93.10	17	92.85	92.80	7	8,043	0.09%
2020/09/15	17	98.58	12	98.19	96.80	5	7,878	0.06%
2020/09/14	14	98.89	7	99.34	99.10	7	7,810	0.09%
2020/09/11	14	100.93	26	102.27	99.60	-12	7,754	-0.15%
2020/09/10	30	102.83	11	103.41	102.00	19	7,638	0.25%
2020/09/09	16	100.37	29	100.60	101.50	-13	7,499	-0.17%
2020/09/08	12	99.32	10	98.22	97.70	2	7,354	0.03%
2020/09/07	12	103.54	23	103.89	100.50	-11	7,244	-0.15%
2020/09/04	35	100.20	26	101.52	99.60	9	7,030	0.13%
2020/09/03	50	104.42	62	104.65	103.00	-12	6,922	-0.17%
2020/09/02	58	103.47	28	101.91	104.50	30	6,769	0.44%
2020/09/01	35	104.76	43	105.17	101.50	-8	6,685	-0.12%
2020/08/31	44	104.02	24	103.69	104.00	20	6,501	0.31%
2020/08/28	5	99.56	14	100.24	98.90	-9	6,219	-0.14%
2020/08/27	28	101.38	5	101.80	99.40	23	6,151	0.37%
2020/08/26	10	102.30	25	102.16	102.50	-15	6,003	-0.25%
2020/08/25	2	103.50	24	104.71	101.50	-22	5,911	-0.37%
2020/08/24	48	99.68	61	101.02	100.00	-13	5,731	-0.23%
2020/08/21	29	98.44	27	98.45	99.00	2	5,566	0.04%
2020/08/20	90	99.40	76	96.58	94.60	14	5,408	0.26%
2020/08/19	66	104.11	46	104.53	104.00	20	5,207	0.38%
2020/08/18	106	102.34	183	105.39	106.50	-77	5,003	-1.54%	大買/大賣/
2020/08/17	23	99.02	19	99.12	98.40	4	4,707	0.08%
2020/08/14	32	97.73	31	97.79	97.30	1	4,627	0.02%
2020/08/13	33	95.07	35	96.80	95.00	-2	4,488	-0.04%
2020/08/12	73	97.25	51	97.73	96.20	22	4,385	0.50%
2020/08/11	24	99.08	69	99.62	101.50	-45	4,175	-1.08%
2020/08/10	32	96.88	47	98.22	96.10	-15	3,893	-0.39%
2020/08/07	24	94.81	15	95.73	93.00	9	3,656	0.25%
2020/08/06	10	92.98	13	92.42	93.30	-3	3,516	-0.09%
2020/08/05	25	93.38	14	93.03	92.90	11	3,448	0.32%
2020/08/04	50	93.50	21	93.07	94.10	29	3,403	0.85%
2020/08/03	11	93.33	22	93.98	92.20	-11	3,349	-0.33%
2020/07/31	25	93.28	28	93.41	92.90	-3	3,280	-0.09%
2020/07/30	50	96.29	10	96.61	94.60	40	3,238	1.24%
2020/07/29	75	95.33	74	95.40	94.40	1	3,020	0.03%
2020/07/28	16	90.93	28	90.50	88.80	-12	2,709	-0.44%
2020/07/27	45	90.79	24	91.27	90.20	21	2,617	0.80%
2020/07/24	63	90.28	64	92.47	93.00	-1	2,538	-0.04%
2020/07/23	9	93.13	2	93.75	93.00	7	2,386	0.29%
2020/07/22	45	92.05	30	90.36	91.90	15	2,216	0.68%
2020/07/21	30	84.39	49	82.73	86.50	-19	1,839	-1.03%
2020/07/20	15	81.19	29	82.52	80.00	-14	1,649	-0.85%
2020/07/17	35	82.77	57	84.36	82.90	-22	1,560	-1.41%
2020/07/16	45	82.00	42	82.37	84.90	3	1,372	0.22%
2020/07/15	86	81.07	33	78.88	78.70	53	1,234	4.29%
2020/07/14	34	76.42	57	77.44	76.30	-23	1,010	-2.28%
2020/07/13	61	77.92	48	77.46	77.70	13	978	1.33%
2020/07/10	99	74.51	122	72.64	74.40	-23	859	-2.68%	大賣/
2020/07/09	31	69.68	31	73.05	69.30	0	746	0.00%
2020/07/08	56	69.83	22	69.13	70.70	34	691	4.92%
2020/07/06	1	65.60	0	0.00	66.00	1	635	0.16%
2020/07/02	13	63.12	0	0.00	62.50	13	598	2.17%
2020/07/01	8	61.71	0	0.00	62.00	8	594	1.35%
2020/06/29	0	0.00	7	60.21	60.10	-7	591	-1.18%
2020/06/19	11	60.99	0	0.00	60.50	11	603	1.82%
2020/06/16	6	60.55	0	0.00	60.50	6	610	0.98%
2020/06/10	0	0.00	1	62.40	62.50	-1	661	-0.15%
2020/06/05	0	0.00	1	62.90	63.20	-1	711	-0.14%
2020/06/03	2	61.90	1	62.30	61.70	1	723	0.14%
2020/05/28	0	0.00	2	61.00	60.00	-2	732	-0.27%
2020/05/25	2	60.20	0	0.00	60.20	2	747	0.27%
2020/05/12	0	0.00	1	61.40	60.80	-1	776	-0.13%
2020/05/08	0	0.00	2	62.50	62.10	-2	773	-0.26%
2020/05/06	7	64.71	5	63.64	63.10	2	778	0.26%
2020/05/05	8	64.91	8	65.08	65.90	0	736	0.00%
2020/04/30	0	0.00	2	62.55	61.90	-2	700	-0.29%
2020/04/28	0	0.00	3	62.27	62.50	-3	738	-0.41%
2020/04/23	2	60.65	1	60.50	60.30	1	773	0.13%
2020/04/22	4	60.00	4	59.75	60.70	0	781	0.00%
2020/04/21	4	62.00	4	61.80	59.00	0	794	0.00%
2020/04/20	3	61.17	3	61.83	61.60	0	810	0.00%
2020/04/17	4	59.05	3	59.93	59.90	1	851	0.12%
2020/04/16	0	0.00	2	56.70	57.00	-2	845	-0.24%
2020/04/14	0	0.00	1	53.40	53.40	-1	889	-0.11%
2020/04/10	2	52.80	1	53.80	53.90	1	922	0.11%
2020/04/07	2	50.80	0	0.00	51.20	2	945	0.21%
2020/03/13	0	0.00	2	51.00	53.00	-2	1,044	-0.19%
2020/03/12	1	55.20	0	0.00	55.20	1	1,015	0.10%
2020/03/11	0	0.00	1	58.50	58.50	-1	996	-0.10%
2020/02/26	3	62.37	5	61.98	61.50	-2	976	-0.20%
2020/02/20	0	0.00	1	60.20	59.90	-1	976	-0.10%
2020/02/18	2	59.00	2	58.90	58.70	0	991	0.00%
2020/01/30	1	57.40	1	58.70	57.70	0	1,478	0.00%
2020/01/14	0	0.00	2	63.20	64.00	-2	1,577	-0.13%
2020/01/13	10	64.24	8	64.44	61.30	2	1,569	0.13%
2020/01/10	3	60.33	3	60.53	61.40	0	1,554	0.00%
2020/01/09	5	59.16	5	59.08	59.30	0	1,578	0.00%
2020/01/08	0	0.00	1	57.00	56.80	-1	1,599	-0.06%
2020/01/06	0	0.00	1	61.70	61.30	-1	1,622	-0.06%
2019/12/30	5	63.12	5	62.80	62.30	0	1,657	0.00%
2019/12/25	0	0.00	1	63.50	62.80	-1	1,686	-0.06%
2019/12/24	3	64.80	3	64.37	63.70	0	1,687	0.00%
2019/12/20	6	64.70	9	64.53	64.10	-3	1,684	-0.18%
2019/12/17	0	0.00	1	62.20	61.90	-1	1,678	-0.06%
2019/12/13	0	0.00	2	62.00	61.50	-2	1,750	-0.11%
2019/12/11	1	61.60	0	0.00	61.80	1	1,757	0.06%
2019/12/05	0	0.00	1	63.30	62.00	-1	1,821	-0.05%
2019/12/03	9	62.91	8	63.19	63.80	1	1,827	0.05%
2019/11/25	1	63.90	0	0.00	64.20	1	1,873	0.05%
2019/11/21	0	0.00	3	62.80	62.50	-3	1,873	-0.16%
2019/11/20	2	63.40	0	0.00	63.00	2	1,878	0.11%
2019/11/19	0	0.00	1	64.90	64.20	-1	1,886	-0.05%
2019/11/18	1	64.20	2	65.00	64.00	-1	1,888	-0.05%
2019/11/15	14	65.56	14	65.56	65.00	0	1,893	0.00%
2019/11/14	15	64.57	17	64.52	65.00	-2	1,900	-0.11%
2019/11/13	7	63.67	6	64.05	64.20	1	1,897	0.05%
2019/11/12	44	68.12	44	67.70	64.40	0	1,837	0.00%
2019/11/11	6	66.00	6	65.80	65.00	0	1,660	0.00%
2019/11/08	0	0.00	2	65.50	65.30	-2	1,655	-0.12%
2019/11/07	3	65.00	6	65.15	64.70	-3	1,658	-0.18%
2019/11/06	14	65.41	13	65.05	65.20	1	1,656	0.06%
2019/11/05	8	65.00	10	64.61	65.00	-2	1,643	-0.12%
2019/11/04	6	63.73	18	64.33	64.30	-12	1,647	-0.73%
2019/11/01	10	65.93	7	65.74	65.50	3	1,636	0.18%
2019/10/31	18	66.81	17	66.12	65.20	1	1,655	0.06%
2019/10/30	25	66.77	14	68.09	68.30	11	1,621	0.68%
2019/10/29	1	64.40	4	64.30	64.00	-3	1,495	-0.20%
2019/10/25	0	0.00	2	63.15	62.90	-2	1,457	-0.14%
2019/10/24	0	0.00	61	62.96	63.00	-61	1,466	-4.16%
2019/10/23	62	62.96	1	63.90	62.50	61	1,461	4.17%
2019/10/22	10	62.30	11	62.30	62.30	-1	1,438	-0.07%
2019/10/21	6	63.10	6	63.30	62.80	0	1,392	0.00%
2019/10/18	11	62.67	6	62.55	63.60	5	1,395	0.36%
2019/10/17	9	61.80	11	61.99	62.60	-2	1,404	-0.14%
2019/10/16	6	59.70	14	59.80	60.00	-8	1,414	-0.57%
2019/10/15	8	59.55	8	59.91	60.00	0	1,448	0.00%
2019/10/14	7	58.03	6	57.72	58.20	1	1,447	0.07%
2019/10/09	1	55.90	0	0.00	55.90	1	1,412	0.07%
2019/10/07	0	0.00	1	56.00	55.70	-1	1,397	-0.07%
2019/10/04	14	56.67	17	57.02	55.20	-3	1,384	-0.22%
2019/10/02	3	56.37	3	56.17	56.40	0	1,353	0.00%
2019/10/01	6	55.88	1	56.10	56.40	5	1,362	0.37%
2019/09/27	4	54.30	0	0.00	54.20	4	1,362	0.29%
2019/09/24	1	54.60	1	55.10	55.60	0	1,365	0.00%
2019/09/19	0	0.00	2	54.95	54.80	-2	1,303	-0.15%
2019/09/18	10	54.15	11	53.80	53.70	-1	1,272	-0.08%
2019/09/17	0	0.00	2	52.50	52.10	-2	1,275	-0.16%
2019/09/16	1	53.50	1	53.10	52.20	0	1,301	0.00%
2019/09/11	0	0.00	2	52.80	52.40	-2	1,309	-0.15%
2019/09/10	4	52.50	0	0.00	51.60	4	1,301	0.31%
2019/09/09	1	51.70	0	0.00	53.00	1	1,272	0.08%
2019/09/06	1	51.80	0	0.00	51.20	1	1,264	0.08%
2019/09/03	0	0.00	2	51.00	50.80	-2	1,297	-0.15%
2019/09/02	1	49.00	0	0.00	50.10	1	1,298	0.08%
2019/08/30	2	48.65	0	0.00	48.85	2	1,333	0.15%
2019/08/28	0	0.00	2	48.88	48.25	-2	1,405	-0.14%
2019/08/26	1	49.70	0	0.00	49.75	1	1,406	0.07%
2019/08/22	1	51.40	1	50.20	50.40	0	1,407	0.00%
2019/08/19	1	53.10	0	0.00	53.00	1	1,406	0.07%
2019/08/12	4	51.70	2	52.40	52.20	2	1,528	0.13%
2019/08/08	0	0.00	2	50.50	50.50	-2	1,540	-0.13%
2019/08/07	2	50.00	0	0.00	49.15	2	1,589	0.13%
2019/08/05	0	0.00	3	49.45	49.25	-3	1,691	-0.18%
2019/08/02	2	53.75	0	0.00	51.40	2	1,713	0.12%
2019/08/01	4	56.80	4	56.40	56.00	0	1,698	0.00%
2019/07/31	2	56.25	0	0.00	56.70	2	1,722	0.12%
2019/07/30	1	58.00	0	0.00	58.00	1	1,717	0.06%
2019/07/29	3	61.30	0	0.00	60.30	3	1,730	0.17%
2019/07/26	9	63.10	6	62.50	61.60	3	1,741	0.17%
2019/07/25	1	62.20	4	62.45	62.40	-3	1,761	-0.17%
2019/07/22	12	63.33	6	63.50	62.10	6	1,776	0.34%
2019/07/19	3	62.40	2	62.30	62.30	1	1,808	0.06%
2019/07/18	5	61.96	3	62.20	61.70	2	1,874	0.11%
2019/07/17	5	61.70	6	61.32	62.00	-1	1,868	-0.05%
2019/07/16	3	58.73	0	0.00	59.10	3	1,809	0.17%
2019/07/05	0	0.00	1	57.00	57.00	-1	1,899	-0.05%
2019/07/03	1	56.50	0	0.00	55.90	1	1,944	0.05%
2019/06/19	2	62.40	3	63.07	62.90	-1	2,225	-0.04%
2019/06/13	8	61.09	6	61.67	62.60	2	2,345	0.09%
2019/06/12	1	62.30	5	62.62	61.20	-4	2,363	-0.17%
2019/06/11	7	60.86	5	60.74	60.90	2	2,376	0.08%
2019/06/10	3	59.40	8	59.66	60.20	-5	2,382	-0.21%
2019/06/06	6	59.80	3	59.97	58.50	3	2,385	0.13%
2019/06/05	18	58.84	26	58.83	59.90	-8	2,339	-0.34%
2019/06/04	7	56.10	3	56.60	56.40	4	2,273	0.18%
2019/06/03	4	56.50	4	56.35	56.60	0	2,262	0.00%
2019/05/31	2	57.00	2	57.20	57.20	0	2,262	0.00%
2019/05/30	1	55.00	0	0.00	55.00	1	2,243	0.04%
2019/05/28	2	56.40	2	56.40	56.40	0	2,265	0.00%
2019/05/23	4	57.30	4	57.80	56.50	0	2,261	0.00%
2019/05/22	8	61.14	8	61.09	59.20	0	2,254	0.00%
2019/05/20	27	59.50	21	59.17	59.20	6	2,364	0.25%
2019/05/15	5	59.06	5	59.80	59.60	0	2,313	0.00%
2019/05/14	8	57.81	7	57.57	57.80	1	2,276	0.04%
2019/05/13	1	61.00	0	0.00	59.80	1	2,236	0.04%
2019/05/10	2	65.50	1	64.00	64.00	1	2,203	0.05%
2019/05/09	0	0.00	2	69.90	69.00	-2	2,177	-0.09%
2019/05/08	2	70.15	0	0.00	70.80	2	2,175	0.09%
2019/05/06	3	75.73	2	75.30	74.80	1	2,370	0.04%
2019/05/03	6	79.85	6	81.00	79.70	0	2,410	0.00%
2019/05/02	6	82.73	6	83.15	81.00	0	2,426	0.00%
2019/04/30	1	80.70	6	82.67	81.70	-5	2,388	-0.21%
2019/04/29	5	83.80	0	0.00	83.10	5	2,388	0.21%
2019/04/26	2	85.80	8	84.95	84.00	-6	2,368	-0.25%
2019/04/25	12	84.74	1	85.60	85.60	11	2,355	0.47%
2019/04/24	20	85.95	24	85.97	87.80	-4	2,306	-0.17%
2019/04/23	7	81.43	7	81.70	80.60	0	2,187	0.00%
2019/04/22	0	0.00	1	80.30	79.90	-1	2,134	-0.05%
2019/04/12	29	81.35	26	80.60	79.90	3	2,093	0.14%
2019/04/11	12	86.70	12	87.52	85.00	0	2,059	0.00%
2019/04/10	0	0.00	6	85.40	83.20	-6	1,976	-0.30%
2019/04/09	7	85.71	1	86.60	84.40	6	1,945	0.31%
2019/04/08	3	83.27	0	0.00	85.40	3	1,894	0.16%
2019/04/02	5	72.72	6	72.38	74.80	-1	1,728	-0.06%
2019/03/29	2	70.70	2	71.65	68.80	0	1,682	0.00%
2019/03/26	1	71.20	1	71.60	71.20	0	1,651	0.00%
2019/03/22	20	78.30	20	78.33	77.00	0	1,599	0.00%
2019/03/21	1	77.10	0	0.00	77.00	1	1,561	0.06%
2019/03/20	31	76.47	30	76.66	77.00	1	1,518	0.07%
2019/03/19	0	0.00	2	73.85	71.50	-2	1,430	-0.14%
2019/03/18	3	71.07	4	71.15	72.40	-1	1,417	-0.07%
2019/03/15	6	71.93	4	72.85	70.10	2	1,402	0.14%
2019/03/14	2	72.95	2	70.80	70.80	0	1,374	0.00%
2019/03/13	1	69.60	2	69.85	69.70	-1	1,333	-0.07%
2019/03/12	3	69.73	2	69.20	70.90	1	1,315	0.08%
2019/03/04	2	69.30	3	69.03	68.80	-1	1,318	-0.08%
2019/02/22	1	66.60	0	0.00	65.40	1	1,279	0.08%
2019/02/20	6	71.37	29	72.28	67.80	-23	1,249	-1.84%
2019/02/19	45	69.63	32	67.99	70.90	13	1,092	1.19%
2019/02/18	2	64.40	3	64.73	64.50	-1	1,061	-0.09%
2019/02/15	4	65.70	33	64.80	64.20	-29	1,063	-2.73%
2019/02/14	1	64.60	1	65.20	64.50	0	1,049	0.00%
2019/02/13	4	67.40	20	67.46	67.10	-16	1,030	-1.55%
2019/02/12	40	68.22	35	67.53	67.50	5	1,012	0.49%
2019/02/11	21	67.28	13	67.25	67.50	8	979	0.82%
2019/01/30	21	66.77	19	67.60	65.70	2	955	0.21%
2019/01/29	27	67.54	17	67.12	67.20	10	928	1.08%
2019/01/28	12	67.58	21	67.55	67.10	-9	912	-0.99%
2019/01/25	56	66.04	51	66.45	67.30	5	868	0.58%
2019/01/24	16	62.36	43	63.28	64.10	-27	676	-3.99%
2019/01/23	12	58.96	14	58.71	58.30	-2	602	-0.33%
2019/01/22	5	57.60	5	57.50	57.00	0	568	0.00%
2019/01/21	2	58.20	0	0.00	57.40	2	567	0.35%
2019/01/16	11	57.25	10	57.67	57.10	1	549	0.18%
2019/01/15	2	55.10	2	55.00	55.80	0	539	0.00%
2019/01/11	14	55.66	3	56.10	55.60	11	539	2.04%
2019/01/10	5	55.30	0	0.00	55.30	5	533	0.94%
2019/01/09	0	0.00	1	54.10	54.50	-1	526	-0.19%
2019/01/08	0	0.00	2	52.15	53.40	-2	522	-0.38%
2019/01/04	3	48.40	2	49.95	50.00	1	530	0.19%
2018/12/26	0	0.00	14	49.85	49.60	-14	558	-2.51%
2018/12/25	4	52.15	0	0.00	51.70	4	551	0.73%
2018/12/24	5	54.40	0	0.00	54.20	5	550	0.91%
2018/12/22	6	58.90	26	59.11	57.60	-20	587	-3.40%
2018/12/21	21	53.19	0	0.00	55.00	21	572	3.67%
2018/12/19	1	51.40	0	0.00	51.50	1	643	0.16%
2018/12/18	0	0.00	8	51.90	51.80	-8	669	-1.19%
2018/12/11	17	50.24	4	51.25	51.30	13	672	1.93%
2018/12/03	0	0.00	1	49.55	49.25	-1	674	-0.15%
2018/11/22	0	0.00	5	45.68	45.40	-5	622	-0.80%
2018/11/20	6	46.25	11	46.43	46.50	-5	629	-0.79%
2018/11/19	10	44.75	0	0.00	45.25	10	622	1.61%
2018/11/15	0	0.00	1	45.20	44.00	-1	636	-0.16%
2018/11/14	9	44.92	9	45.61	44.70	0	639	0.00%
2018/11/12	0	0.00	2	44.00	43.90	-2	639	-0.31%
2018/10/26	1	41.15	0	0.00	41.15	1	660	0.15%
2018/10/19	0	0.00	8	43.95	43.90	-8	663	-1.21%
2018/10/12	1	43.20	0	0.00	43.55	1	678	0.15%
2018/10/11	1	45.10	0	0.00	44.45	1	665	0.15%
2018/10/05	0	0.00	1	51.80	52.10	-1	652	-0.15%
2018/10/04	6	55.45	3	56.20	55.20	3	639	0.47%
2018/10/03	13	57.35	37	57.88	55.50	-24	633	-3.79%
2018/10/02	0	0.00	1	56.00	56.20	-1	602	-0.17%
2018/10/01	79	57.12	48	57.25	56.70	31	593	5.23%
2018/09/27	0	0.00	20	55.30	55.00	-20	539	-3.70%
2018/09/26	18	54.80	19	55.54	56.50	-1	520	-0.19%
2018/09/25	2	51.30	2	53.10	54.20	0	467	0.00%
2018/09/03	1	56.50	0	0.00	54.30	1	774	0.13%
2018/08/23	19	56.47	19	56.52	55.00	0	791	0.00%
2018/08/15	2	56.50	2	56.00	55.70	0	817	0.00%
2018/08/13	1	53.30	0	0.00	53.60	1	814	0.12%
2018/08/07	0	0.00	1	54.10	54.40	-1	828	-0.12%
2018/07/17	1	55.70	0	0.00	55.40	1	1,279	0.08%
2018/06/28	13	59.50	0	0.00	58.60	13	2,600	0.50%
2018/06/27	0	0.00	63	61.17	59.50	-63	2,792	-2.26%
2018/06/26	70	60.00	0	0.00	59.80	70	2,857	2.45%
2018/06/25	32	61.23	0	0.00	61.10	32	2,896	1.10%
2018/06/19	0	0.00	31	74.38	69.30	-31	3,016	-1.03%
2018/06/15	0	0.00	10	71.50	71.90	-10	2,955	-0.34%
2018/06/14	12	73.21	0	0.00	69.20	12	2,958	0.41%
2018/06/13	5	69.80	9	69.93	71.60	-4	2,907	-0.14%
2018/05/28	0	0.00	1	63.80	64.30	-1	3,089	-0.03%
2018/05/25	1	64.50	0	0.00	64.60	1	3,144	0.03%
2018/05/21	1	68.40	0	0.00	67.50	1	3,170	0.03%
2018/05/16	1	70.60	0	0.00	69.40	1	3,186	0.03%
2018/05/15	1	71.50	2	71.75	70.80	-1	3,202	-0.03%
2018/05/14	1	67.00	0	0.00	68.00	1	3,196	0.03%
2018/05/11	31	71.98	1	73.00	70.50	30	3,176	0.94%
2018/05/10	1	72.00	0	0.00	72.80	1	3,169	0.03%
2018/05/09	0	0.00	2	73.25	71.40	-2	3,177	-0.06%
2018/05/08	3	71.83	0	0.00	70.30	3	3,139	0.10%
2018/05/04	0	0.00	1	74.10	73.50	-1	3,128	-0.03%
2018/05/02	1	74.70	0	0.00	74.60	1	3,120	0.03%
2018/04/26	0	0.00	5	75.16	77.40	-5	3,039	-0.16%
2018/04/25	1	78.20	0	0.00	81.70	1	3,064	0.03%
2018/04/23	0	0.00	1	87.30	86.20	-1	3,027	-0.03%
2018/04/20	15	92.31	15	92.28	89.50	0	3,026	0.00%
2018/04/19	3	91.73	2	91.55	90.40	1	2,969	0.03%
2018/04/18	0	0.00	1	89.80	89.60	-1	2,929	-0.03%
2018/04/16	4	90.25	1	91.10	90.20	3	2,988	0.10%
2018/04/13	1	90.70	0	0.00	90.00	1	2,944	0.03%
2018/04/12	0	0.00	4	91.95	91.80	-4	2,904	-0.14%
2018/04/11	1	91.70	3	94.67	95.70	-2	2,849	-0.07%
2018/04/09	1	96.90	1	99.70	96.20	0	2,625	0.00%
2018/04/03	40	98.79	39	99.28	95.50	1	2,464	0.04%
2018/04/02	13	99.39	10.4	97.97	94.50	2.6	2,268	0.12%
2018/03/31	21	99.29	142	98.95	102.50	-121	2,089	-5.79%	大賣/鉅額交易
2018/03/30	23	93.20	23	93.44	94.60	0	1,871	0.00%
2018/03/29	29	81.82	35	82.35	86.00	-6	1,679	-0.36%
2018/03/28	0	0.00	2	80.40	78.20	-2	1,596	-0.13%
2018/03/27	15	80.03	12	81.05	78.70	3	1,538	0.19%
2018/03/26	7	77.04	7	77.46	77.00	0	1,435	0.00%
2018/03/20	8	76.70	8	77.13	75.00	0	1,348	0.00%
2018/03/19	20	76.10	0	0.00	75.10	20	1,328	1.51%
2018/03/16	0	0.00	1	77.10	77.10	-1	1,329	-0.08%
2018/03/13	1	74.40	0	0.00	73.70	1	1,277	0.08%
2018/03/12	2	73.50	0	0.00	73.30	2	1,268	0.16%
2018/03/09	1	75.20	1	75.80	75.20	0	1,253	0.00%
2018/03/07	1	81.90	1	81.30	80.40	0	1,221	0.00%
2018/03/05	0	0.00	21	82.55	81.40	-21	1,235	-1.70%
2018/03/01	4	79.70	4	80.73	84.30	0	1,226	0.00%
2018/02/22	0	0.00	2	75.90	75.90	-2	1,095	-0.18%
2018/02/12	2	75.50	0	0.00	74.00	2	1,085	0.18%
2018/02/08	1	73.70	0	0.00	73.50	1	1,080	0.09%
2018/02/07	2	73.50	3	73.47	74.30	-1	1,088	-0.09%
2018/02/06	0	0.00	1	72.00	69.00	-1	1,080	-0.09%
2018/02/01	1	75.80	21	76.88	76.00	-20	1,093	-1.83%
2018/01/31	0	0.00	1	72.50	74.00	-1	1,090	-0.09%
2018/01/29	1	73.00	0	0.00	73.30	1	1,073	0.09%
2018/01/26	20	74.00	0	0.00	74.10	20	1,064	1.88%
2018/01/19	1	77.00	1	78.90	78.00	0	1,007	0.00%
2018/01/11	3	75.83	53	75.04	76.60	-50	789	-6.34%
2018/01/10	6	70.92	7	71.16	71.50	-1	690	-0.14%
2018/01/04	0	0.00	20	66.20	66.20	-20	630	-3.17%
2018/01/03	0	0.00	20	65.15	65.60	-20	629	-3.18%