永冠-KY (1589)-永豐金-松山券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

股價
44.30
漲跌
▲0.40
漲幅
+0.91%
成交量
679張
產業
上市電機機械類股▼2.97%
301人加入追蹤

立即追蹤
本地時間:13:30

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

永冠-KY (1589)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/05/13	0	0.00	0	45.60	44.30	0	1,555	0.00%
2024/05/08	0	47.50	0	0.00	47.10	0	1,517	0.00%
2024/05/06	1	46.55	0	0.00	46.25	1	1,506	0.07%
2024/05/03	1.1	46.95	1	46.60	46.60	0.1	1,499	0.00%
2024/05/02	1	47.30	0	0.00	47.75	1	1,475	0.07%
2024/04/25	1	48.50	0	0.00	48.80	1	1,459	0.07%
2024/04/17	0	49.00	0	0.00	49.15	0	1,455	0.00%
2024/04/16	0.1	47.95	0	0.00	47.60	0.1	1,457	0.00%
2024/04/15	0	49.79	0	0.00	49.55	0	1,444	0.00%
2024/04/08	0	0.00	2	51.00	50.60	-2	1,421	-0.14%
2024/03/26	0	0.00	1	53.00	52.50	-1	1,408	-0.07%
2024/03/25	3	53.20	0	0.00	52.90	3	1,402	0.21%
2024/03/22	0	0.00	1	52.20	51.90	-1	1,377	-0.07%
2024/03/19	1	51.60	0	0.00	51.10	1	1,367	0.07%
2024/03/18	0	51.90	0	0.00	51.90	0	1,359	0.00%
2024/03/15	1	51.20	0	0.00	50.60	1	1,350	0.07%
2024/03/14	2	51.01	1	51.10	50.90	1	1,340	0.08%
2024/03/13	12	54.65	1	52.60	52.60	11	1,311	0.84%
2024/03/12	4	58.35	1	58.50	58.40	3	1,210	0.25%
2024/03/11	4	56.98	0	0.00	56.80	4	1,203	0.33%
2024/03/08	9	58.72	5.1	59.88	57.80	3.9	1,178	0.33%
2024/03/07	0.1	61.90	10	61.70	62.90	-10	1,096	-0.91%
2024/03/06	20	63.87	10	63.80	63.60	10	1,024	0.98%
2024/03/05	6	60.47	3.5	61.06	60.00	2.5	899	0.28%
2024/03/04	6.5	60.96	7	60.46	61.10	-0.5	838	-0.06%
2024/03/01	6	58.17	1	58.10	58.90	5	753	0.66%
2024/02/29	1	57.60	1	58.10	58.10	0	626	0.00%
2024/02/22	3	54.60	4	53.65	53.90	-1	519	-0.19%
2024/02/21	1	52.00	0	0.00	51.90	1	485	0.21%
2024/02/20	1	52.70	0	0.00	52.60	1	481	0.21%
2024/02/19	0	0.00	2	52.20	52.20	-2	478	-0.42%
2024/01/31	0.1	50.80	0	0.00	50.50	0.1	484	0.01%
2024/01/22	0	0.00	1	51.50	51.60	-1	495	-0.20%
2024/01/19	0	50.60	0	0.00	50.40	0	489	0.00%
2024/01/17	1	50.50	0	0.00	50.70	1	478	0.21%
2024/01/15	0	0.00	1	53.00	52.70	-1	460	-0.22%
2024/01/11	1	50.70	0	0.00	50.60	1	448	0.22%
2024/01/10	1	50.62	0	0.00	50.60	1	452	0.23%
2024/01/09	1	51.00	0	0.00	51.50	1	452	0.22%
2024/01/04	0	0.00	1	53.10	52.00	-1	459	-0.22%
2023/12/29	3	53.00	1	53.00	54.00	2	434	0.46%
2023/12/28	0	0.00	3	52.40	52.50	-3	420	-0.71%
2023/12/19	1	51.00	0	0.00	50.70	1	419	0.24%
2023/12/08	2	50.50	0	0.00	50.50	2	432	0.46%
2023/12/06	7	52.33	5	51.70	51.60	2	427	0.47%
2023/12/05	0	0.00	2	50.95	51.00	-2	410	-0.49%
2023/12/04	0	0.00	3	50.30	50.80	-3	409	-0.73%
2023/11/30	0	0.00	6	50.85	50.80	-6	410	-1.46%
2023/11/29	0	0.00	1	50.70	50.80	-1	413	-0.24%
2023/11/27	0	0.00	3	51.20	50.80	-3	421	-0.71%
2023/11/22	0	0.00	1	50.20	49.90	-1	443	-0.23%
2023/10/26	0	50.90	0	0.00	50.50	0	514	0.00%
2023/10/23	0	51.10	0	0.00	50.60	0	582	0.00%
2023/10/20	0	49.95	0	0.00	49.90	0	599	0.00%
2023/10/18	1.1	48.91	0	0.00	49.10	1.1	626	0.18%
2023/10/16	0.1	50.00	0	0.00	49.65	0.1	637	0.02%
2023/10/13	1	50.10	0	0.00	50.20	1	657	0.15%
2023/10/12	0.1	51.00	0	0.00	50.30	0.1	659	0.02%
2023/10/11	6.2	51.18	0	0.00	50.90	6.2	661	0.94%
2023/10/05	0	52.10	0	0.00	51.90	0	684	0.00%
2023/10/04	0	0.00	1	53.30	51.80	-1	705	-0.14%
2023/10/03	0	0.00	1	53.10	52.50	-1	714	-0.14%
2023/09/28	0	52.60	0	0.00	52.80	0	778	0.00%
2023/09/27	0	0.00	2	51.80	51.50	-2	792	-0.25%
2023/09/25	0	52.70	0	0.00	52.50	0	897	0.00%
2023/09/20	1	54.00	0	0.00	53.80	1	1,028	0.10%
2023/09/19	0	0.00	6	56.00	55.50	-6	1,041	-0.58%
2023/09/18	0	56.20	1	55.70	55.90	-1	1,050	-0.09%
2023/09/14	0	0.00	3	55.00	54.60	-3	1,076	-0.28%
2023/09/01	2	55.70	0	0.00	55.80	2	1,275	0.16%
2023/08/30	1	56.50	1	57.50	56.40	0	1,327	0.00%
2023/08/23	1	53.90	0	0.00	53.60	1	1,465	0.07%
2023/08/21	3	53.80	0	0.00	54.00	3	1,700	0.18%
2023/08/18	5	56.00	6	56.75	55.40	-1	1,795	-0.05%
2023/08/14	1	54.50	0	0.00	53.90	1	2,009	0.05%
2023/08/10	1	55.40	0	0.00	55.40	1	2,031	0.05%
2023/08/08	10	57.30	0	0.00	56.60	10	2,049	0.49%
2023/08/07	5	57.50	0	0.00	57.20	5	2,111	0.24%
2023/08/04	0	58.20	0	0.00	58.30	0	2,155	0.00%
2023/07/24	10	59.00	0	0.00	58.50	10	2,407	0.42%
2023/07/18	0	0.00	7	61.00	61.10	-7	2,473	-0.28%
2023/07/11	2	64.40	2	65.00	64.70	0	2,875	0.00%
2023/07/04	0	0.00	5	67.32	67.90	-5	2,941	-0.17%
2023/06/30	8	72.01	5	73.60	71.80	3	2,877	0.10%
2023/06/29	5	73.20	0	0.00	73.00	5	2,807	0.18%
2023/06/27	1	71.70	1	72.50	71.70	0	2,816	0.00%
2023/06/26	0	0.00	2	71.30	70.80	-2	2,846	-0.07%
2023/06/21	0	0.00	1	71.50	70.20	-1	2,915	-0.03%
2023/06/20	0	0.00	2	71.20	71.30	-2	2,940	-0.07%
2023/06/16	0	0.00	1	72.80	71.70	-1	3,352	-0.03%
2023/06/14	1	70.80	3	70.70	70.70	-2	3,420	-0.06%
2023/06/08	5	71.10	0	0.00	71.60	5	3,370	0.15%
2023/06/06	1	71.60	0	0.00	71.60	1	3,338	0.03%
2023/06/05	2	74.10	0	0.00	73.30	2	3,311	0.06%
2023/06/02	0	0.00	1	74.00	73.40	-1	3,298	-0.03%
2023/06/01	0	0.00	2	73.90	72.90	-2	3,292	-0.06%
2023/05/31	1	74.60	0	0.00	73.50	1	3,276	0.03%
2023/05/29	0	0.00	2	71.00	71.60	-2	3,221	-0.06%
2023/05/26	4	74.10	0	0.00	71.70	4	3,172	0.13%
2023/05/25	10	79.54	2	78.05	78.10	8	3,065	0.26%
2023/05/24	1	84.90	1	82.60	83.60	0	2,971	0.00%
2023/05/23	0	0.00	13	85.55	85.00	-13	2,890	-0.45%
2023/05/22	1	84.19	4	82.88	84.40	-3	2,823	-0.11%
2023/05/19	1	79.10	8	79.30	78.80	-7	2,738	-0.26%
2023/05/18	2	77.65	0	0.00	77.50	2	2,704	0.07%
2023/05/12	8	79.36	22	80.25	76.90	-14	2,674	-0.52%
2023/05/11	8	79.36	22	80.25	77.20	-14	2,682	-0.52%
2023/05/10	1	82.60	0	91.40	81.80	1	2,623	0.04%
2023/05/09	0	0.00	4	84.65	83.50	-4	2,579	-0.16%
2023/05/08	6	81.98	4	84.20	83.80	2	2,552	0.08%
2023/05/04	2	80.15	0	0.00	83.40	2	2,527	0.08%
2023/05/03	2	83.60	1	82.60	82.60	1	2,522	0.04%
2023/05/02	3	83.00	8	82.76	82.90	-5	2,467	-0.20%
2023/04/27	0	0.00	1	77.90	77.70	-1	2,378	-0.04%
2023/04/26	1	73.50	3	75.60	76.10	-2	2,353	-0.08%
2023/04/25	1	76.30	0	0.00	75.30	1	2,335	0.04%
2023/04/24	1	78.90	0	0.00	78.30	1	2,299	0.04%
2023/04/21	2	78.85	3	79.93	79.90	-1	2,292	-0.04%
2023/04/20	4	80.68	1	81.30	79.90	3	2,259	0.13%
2023/04/19	3	81.97	7	81.86	81.20	-4	2,249	-0.18%
2023/04/18	4	81.53	0	0.00	80.00	4	2,177	0.18%
2023/04/17	2	83.10	5	83.80	80.90	-3	2,111	-0.14%
2023/04/14	23	84.02	2	86.10	82.40	21	2,025	1.04%
2023/04/13	19	83.32	0	0.00	82.80	19	1,835	1.04%
2023/04/12	1	82.20	0	0.00	81.80	1	1,772	0.06%
2023/04/11	3	81.80	0.2	82.30	81.70	2.8	1,745	0.16%
2023/04/07	1.2	80.60	5	81.36	80.60	-3.8	1,682	-0.23%
2023/04/06	0	0.00	1	79.00	79.90	-1	1,649	-0.06%
2023/03/31	7	78.24	0	0.00	78.30	7	1,632	0.43%
2023/03/29	0	0.00	0	80.00	79.60	0	1,576	0.00%
2023/03/28	4	79.48	0	0.00	79.50	4	1,552	0.26%
2023/03/27	3	81.20	19	81.43	81.80	-16	1,507	-1.06%
2023/03/24	12	80.40	1	78.50	81.40	11	1,449	0.76%
2023/03/23	3	77.80	0	79.30	78.00	3	1,361	0.22%
2023/03/22	2	79.80	10	79.70	79.30	-8	1,312	-0.61%
2023/03/21	3	78.47	15	77.53	76.80	-12	1,142	-1.05%
2023/03/20	4	73.53	14	73.47	72.90	-10	871	-1.15%
2023/03/17	2	69.10	2	67.70	67.80	0	756	0.00%
2023/03/13	0	0.00	4	65.55	65.20	-4	727	-0.55%
2023/03/09	0	0.00	1	66.80	66.60	-1	715	-0.14%
2023/03/08	1	65.80	0	0.00	66.20	1	699	0.14%
2023/03/06	2	67.00	0	0.00	67.10	2	677	0.30%
2023/03/03	2	68.15	0	0.00	68.00	2	663	0.30%
2023/02/24	5	68.58	0	0.00	68.60	5	640	0.78%
2023/02/22	0	0.00	2	71.10	70.50	-2	614	-0.33%
2023/02/20	0	0.00	4	70.08	70.10	-4	565	-0.71%
2023/02/17	0	0.00	6	68.60	68.60	-6	531	-1.13%
2023/02/15	0	0.00	1	68.00	67.30	-1	515	-0.19%
2023/02/14	1	66.90	1	67.60	67.40	0	501	0.00%
2023/02/13	0	67.13	2	67.20	67.30	-2	497	-0.40%
2023/02/10	0	0.00	2	67.10	66.50	-2	486	-0.41%
2023/02/09	6	65.72	1	64.90	65.60	5	475	1.05%
2023/02/08	4	66.90	0	0.00	66.60	4	448	0.89%
2023/02/07	0	67.90	0	0.00	67.70	0	436	0.00%
2023/02/06	2	67.30	0	0.00	67.20	2	428	0.47%
2023/02/03	3	67.97	1	71.40	68.10	2	414	0.48%
2023/02/02	1	71.00	18	71.41	70.20	-17	386	-4.40%
2023/02/01	0	0.00	4	67.15	68.00	-4	330	-1.21%
2023/01/31	0	0.00	3	63.00	63.00	-3	291	-1.03%
2023/01/30	5	60.90	0	0.00	61.00	5	300	1.67%
2023/01/16	0	0.00	1	61.70	61.70	-1	300	-0.33%
2023/01/12	3	62.30	0	0.00	62.10	3	312	0.96%
2023/01/11	2	62.30	2	62.85	63.50	0	318	0.00%
2023/01/10	0	0.00	0	63.20	62.70	0	317	0.00%
2023/01/09	0	0.00	1	63.20	63.30	-1	309	-0.32%
2023/01/06	0	0.00	2	60.90	60.50	-2	282	-0.71%
2023/01/05	0	0.00	13	60.45	59.40	-13	284	-4.57%
2023/01/04	16	59.78	4	60.55	59.30	12	281	4.27%
2022/12/22	0	0.00	2	56.30	56.20	-2	495	-0.40%
2022/12/21	0	55.50	1	55.80	55.10	-1	534	-0.19%
2022/12/20	2	54.40	3	55.00	54.40	-1	545	-0.18%
2022/12/12	0	0.00	1	57.50	58.00	-1	589	-0.17%
2022/12/08	0	0.00	1	58.10	58.10	-1	589	-0.17%
2022/12/02	1	56.40	2	56.45	56.50	-1	572	-0.17%
2022/11/28	0	0.00	2	53.70	53.70	-2	570	-0.35%
2022/11/24	0	0.00	1	52.30	52.30	-1	570	-0.18%
2022/11/21	0	0.00	2	53.50	53.60	-2	572	-0.35%
2022/11/16	0	0.00	2	52.60	52.20	-2	577	-0.35%
2022/11/10	0	0.00	3	52.40	52.50	-3	575	-0.52%
2022/11/07	0	0.00	2	52.50	52.20	-2	578	-0.35%
2022/11/03	0	0.00	2	50.85	51.00	-2	577	-0.35%
2022/11/01	0	0.00	1	50.60	50.50	-1	576	-0.17%
2022/10/31	0	0.00	4	49.64	49.65	-4	577	-0.69%
2022/10/28	0	0.00	1	48.95	48.80	-1	578	-0.17%
2022/10/26	0	0.00	2	49.80	49.80	-2	571	-0.35%
2022/10/21	0	0.00	1	52.20	52.00	-1	555	-0.18%
2022/10/20	1	53.10	0	0.00	53.20	1	553	0.18%
2022/10/18	2	54.10	0	0.00	54.60	2	534	0.37%
2022/10/17	2	56.10	1	56.30	56.70	1	541	0.18%
2022/10/14	1	58.20	0	0.00	57.70	1	539	0.19%
2022/10/13	4	58.28	1	60.60	57.50	3	537	0.56%
2022/10/12	2	60.70	0	0.00	60.30	2	525	0.38%
2022/10/11	3	60.20	0	0.00	62.00	3	522	0.57%
2022/10/06	0	0.00	6	62.03	62.20	-6	512	-1.17%
2022/10/04	2	62.90	7	62.90	63.00	-5	490	-1.03%
2022/10/03	2	61.20	0	0.00	61.10	2	464	0.43%
2022/09/30	1	63.00	1	62.70	62.50	0	444	0.00%
2022/09/29	23	60.67	31	61.48	61.60	-8	396	-2.02%
2022/09/28	3	59.03	3	60.07	57.90	0	324	0.00%
2022/09/27	2	57.20	1	58.90	59.20	1	288	0.35%
2022/09/26	1	57.10	6	57.50	56.50	-5	280	-1.79%
2022/09/23	5	59.70	2	58.50	58.40	3	277	1.08%
2022/09/19	0	0.00	1	55.10	54.40	-1	283	-0.35%
2022/09/13	0	0.00	5	54.14	54.50	-5	306	-1.63%
2022/09/08	0	0.00	4	53.75	53.90	-4	316	-1.26%
2022/08/26	0	0.00	2	56.80	56.60	-2	397	-0.50%
2022/08/23	0	0.00	1	57.10	56.80	-1	405	-0.25%
2022/08/19	0	0.00	1	55.50	55.50	-1	415	-0.24%
2022/08/16	0	0.00	1	56.30	56.30	-1	426	-0.23%
2022/08/15	1	56.00	2	56.50	56.40	-1	432	-0.23%
2022/08/12	0	0.00	5	55.00	54.90	-5	457	-1.09%
2022/08/11	2	54.80	3	54.87	54.90	-1	467	-0.21%
2022/08/04	0	54.90	5	53.46	54.00	-5	569	-0.88%
2022/07/22	0	0.00	1	58.20	57.70	-1	928	-0.11%
2022/07/21	0	55.68	0	0.00	57.00	0	1,258	0.00%
2022/07/14	1	56.00	0	0.00	56.00	1	1,461	0.07%
2022/07/12	0	55.86	0	0.00	54.80	0	1,462	0.00%
2022/07/11	0	57.58	0	0.00	57.40	0	1,495	0.00%
2022/07/04	0	0.00	4	55.35	55.30	-4	1,506	-0.27%
2022/06/23	0	55.50	0	0.00	56.70	0	1,532	0.00%
2022/06/22	0	56.40	0	0.00	55.50	0	1,528	0.00%
2022/06/20	0	55.00	0	0.00	54.50	0	1,529	0.00%
2022/06/17	0	0.00	3	55.37	56.00	-3	1,527	-0.20%
2022/06/16	3	56.53	0	0.00	55.20	3	1,524	0.20%
2022/06/15	2	59.95	2	58.65	57.50	0	1,519	0.00%
2022/06/14	0	0.00	3	55.30	55.90	-3	1,485	-0.20%
2022/06/10	2	57.50	1	57.70	57.50	1	1,478	0.07%
2022/05/27	0	0.00	6	51.80	52.00	-6	1,443	-0.42%
2022/05/25	0	0.00	6	51.55	51.80	-6	1,445	-0.42%
2022/05/24	0	0.00	6	51.70	51.40	-6	1,454	-0.41%
2022/05/20	0	0.00	2	53.50	52.50	-2	1,470	-0.14%
2022/05/19	0	0.00	6	52.23	51.80	-6	1,445	-0.41%
2022/05/18	0	0.00	9	52.79	52.80	-9	1,437	-0.63%
2022/05/17	0	0.00	5	52.24	52.60	-5	1,432	-0.35%
2022/05/16	8	52.06	0	0.00	51.60	8	1,423	0.56%
2022/05/13	0	55.30	0	0.00	53.10	0	1,401	0.00%
2022/05/12	5	55.42	0	0.00	53.00	5	1,364	0.37%
2022/05/11	4	57.53	7	57.50	57.50	-3	1,337	-0.22%
2022/05/10	5	58.30	39	58.86	58.70	-34	1,326	-2.56%
2022/05/09	29	60.18	10	60.70	58.00	19	1,315	1.44%
2022/05/06	19	64.03	5	64.12	63.40	14	1,282	1.09%
2022/05/05	19	67.07	14	67.77	66.40	5	1,269	0.39%
2022/05/04	22	66.58	32	67.13	66.50	-10	1,245	-0.80%
2022/05/03	35	68.08	2	68.25	67.00	33	1,229	2.68%
2022/04/29	51	70.32	68	71.46	70.00	-17	1,179	-1.44%
2022/04/28	66	71.16	22	71.44	70.40	44	1,118	3.94%
2022/04/27	19	70.83	137	69.59	72.50	-118	1,015	-11.61%	大賣/鉅額交易
2022/04/26	123	69.38	17.1	68.06	69.40	105.9	666	15.88%	大買/鉅額交易
2022/04/25	6	63.03	0	0.00	63.10	6	530	1.13%
2022/04/20	0	0.00	8	66.20	66.50	-8	512	-1.56%
2022/04/19	0	0.00	3	64.50	64.10	-3	467	-0.64%
2022/04/18	0	0.00	1	63.80	63.60	-1	466	-0.21%
2022/04/15	1	64.50	7	64.24	63.90	-6	464	-1.29%
2022/04/14	0	64.00	0	0.00	62.60	0	430	0.00%
2022/04/12	4	62.10	0	0.00	62.50	4	434	0.92%
2022/04/08	0	0.00	1	63.90	64.20	-1	427	-0.23%
2022/04/07	4	63.53	0	0.00	63.00	4	429	0.93%
2022/04/06	0	0.00	5	65.00	65.70	-5	415	-1.20%
2022/04/01	0	0.00	2	63.50	63.80	-2	371	-0.54%
2022/03/31	1	64.90	1	63.80	63.00	0	371	0.00%
2022/03/30	0	0.00	1	62.60	62.40	-1	359	-0.28%
2022/03/29	3	62.33	0	0.00	62.10	3	358	0.84%
2022/03/24	0	63.90	3	64.90	64.10	-3	375	-0.80%
2022/03/23	1	63.11	0	0.00	63.10	1	391	0.26%
2022/03/21	3	64.00	0	0.00	63.70	3	392	0.76%
2022/03/18	0	0.00	2	64.30	64.30	-2	391	-0.51%
2022/03/17	0	63.30	0	0.00	63.40	0	386	0.00%
2022/03/15	5	62.76	0	0.00	62.70	5	386	1.29%
2022/03/11	5	63.58	0	0.00	63.10	5	386	1.29%
2022/03/10	2	64.80	0	0.00	64.30	2	387	0.52%
2022/03/07	8	64.79	0	64.30	64.00	8	390	2.04%
2022/03/04	7	66.67	0	0.00	66.10	7	385	1.82%
2022/03/03	0	0.00	9	67.88	67.90	-9	384	-2.34%
2022/03/02	0	0.00	7	67.33	67.50	-7	382	-1.83%
2022/03/01	11	67.10	2	68.05	67.70	9	383	2.35%
2022/02/24	2	67.90	2	67.90	66.10	0	379	0.00%
2022/02/23	3	67.40	5	67.02	68.90	-2	369	-0.54%
2022/02/22	0	0.00	7	65.66	65.60	-7	350	-2.00%
2022/02/16	4	64.65	4	64.80	64.70	0	350	0.00%
2022/02/15	1	64.80	0	0.00	64.60	1	356	0.28%
2022/02/14	0	0.00	4	64.90	65.10	-4	357	-1.12%
2022/02/07	3	65.80	0	0.00	65.90	3	350	0.86%
2022/01/20	3	63.77	0	0.00	63.60	3	343	0.87%
2022/01/06	3	63.90	5	63.80	63.70	-2	343	-0.58%
2021/12/27	0	0.00	2	61.90	61.50	-2	417	-0.48%
2021/12/24	2	61.10	0	0.00	61.40	2	482	0.41%
2021/12/22	0	61.25	1	61.10	61.40	-1	544	-0.18%
2021/12/20	3	63.20	0	0.00	61.90	3	538	0.56%
2021/12/17	7	62.63	0	0.00	61.40	7	522	1.34%
2021/12/16	2	60.40	8	60.95	61.40	-6	502	-1.19%
2021/12/15	8	61.30	4	61.30	61.40	4	506	0.79%
2021/12/14	0	0.00	8	61.05	61.40	-8	508	-1.57%
2021/12/13	3	61.30	3	61.40	61.40	0	511	0.00%
2021/12/10	0	0.00	2	61.40	61.30	-2	512	-0.39%
2021/12/08	4	60.85	0	0.00	60.90	4	512	0.78%
2021/12/02	2	60.50	5	60.80	61.00	-3	511	-0.59%
2021/11/30	0	0.00	4	61.20	61.10	-4	511	-0.78%
2021/11/29	5	60.76	4	61.55	61.00	1	515	0.19%
2021/11/26	3	61.23	0	0.00	62.00	3	514	0.58%
2021/11/25	0	0.00	1	62.80	62.80	-1	511	-0.20%
2021/11/24	11	63.35	11	62.90	62.80	0	512	0.00%
2021/11/19	2	64.00	0	0.00	63.10	2	519	0.38%
2021/11/18	5	64.26	0	0.00	64.30	5	520	0.96%
2021/11/16	2	62.90	0	0.00	63.60	2	522	0.38%
2021/11/15	2	63.80	2	63.10	63.60	0	529	0.00%
2021/11/09	0	0.00	7	63.10	63.50	-7	542	-1.29%
2021/11/08	0	0.00	1	63.50	63.50	-1	542	-0.18%
2021/11/05	3	63.10	2	63.10	63.20	1	546	0.18%
2021/11/02	0	0.00	1	64.00	63.60	-1	546	-0.18%
2021/11/01	0	0.00	4	65.65	65.20	-4	544	-0.73%
2021/10/29	2	64.60	0	0.00	64.10	2	542	0.37%
2021/10/28	7	63.96	0	0.00	65.00	7	538	1.30%
2021/10/22	1	63.90	1	63.50	63.50	0	537	0.00%
2021/10/20	1	66.10	0	0.00	65.50	1	535	0.19%
2021/10/18	1	66.00	2	65.70	65.70	-1	536	-0.19%
2021/10/15	0	0.00	1	66.40	65.70	-1	551	-0.18%
2021/10/14	4	65.95	0	0.00	65.50	4	560	0.71%
2021/10/12	1	65.80	0	0.00	65.70	1	597	0.17%
2021/10/08	0	0.00	2	67.50	67.00	-2	595	-0.34%
2021/10/07	4	66.20	1	67.00	67.40	3	592	0.51%
2021/10/06	4	67.38	7	67.23	66.30	-3	585	-0.51%
2021/10/05	1	63.60	0	0.00	63.40	1	545	0.18%
2021/10/04	10	64.94	2	65.90	64.40	8	541	1.48%
2021/10/01	18	67.79	13	67.55	65.30	5	530	0.94%
2021/09/30	5	65.26	3	66.80	67.00	2	472	0.42%
2021/09/29	5	63.48	0	0.00	62.60	5	447	1.12%
2021/09/28	2	61.55	0	0.00	61.10	2	448	0.45%
2021/09/27	1	61.60	0	0.00	61.60	1	456	0.22%
2021/09/23	2	60.30	0	0.00	60.50	2	479	0.42%
2021/09/22	1	61.20	0	0.00	60.90	1	478	0.21%
2021/09/17	2	62.00	0	0.00	62.50	2	479	0.42%
2021/09/14	0	0.00	1	63.60	63.50	-1	485	-0.21%
2021/09/10	0	0.00	2	63.30	63.70	-2	512	-0.39%
2021/09/08	2	64.30	1	63.10	62.80	1	527	0.19%
2021/09/06	3	65.00	1	64.80	64.50	2	560	0.36%
2021/09/03	0	0.00	1	65.00	64.90	-1	572	-0.17%
2021/09/02	1	65.30	0	0.00	64.90	1	581	0.17%
2021/08/27	0	0.00	1	65.00	65.20	-1	618	-0.16%
2021/08/26	2	66.75	0	0.00	66.50	2	623	0.32%
2021/08/25	0	0.00	1	65.00	65.30	-1	625	-0.16%
2021/08/24	1	64.80	0	0.00	64.60	1	634	0.16%
2021/08/20	1	65.00	1	64.50	64.00	0	658	0.00%
2021/08/19	1	65.30	0	0.00	64.90	1	659	0.15%
2021/08/18	0	66.00	0	0.00	66.00	0	660	0.01%
2021/08/17	0	0.00	0	72.80	66.00	0	670	-0.01%
2021/08/16	2	68.40	0	0.00	67.30	2	673	0.30%
2021/08/12	2	70.00	0	0.00	70.20	2	699	0.29%
2021/08/11	2	70.00	2	70.50	70.20	0	726	0.00%
2021/08/10	1	71.00	5	71.50	71.00	-4	754	-0.53%
2021/08/09	5	73.10	0	0.00	72.30	5	811	0.62%
2021/08/03	0	0.00	1	71.70	71.60	-1	1,150	-0.09%
2021/07/28	2	71.50	0	0.00	71.10	2	1,460	0.14%
2021/07/26	0	0.00	11	73.15	73.00	-11	1,814	-0.61%
2021/07/23	2	73.00	0	0.00	73.10	2	1,881	0.11%
2021/07/21	4	72.83	0	0.00	72.60	4	1,933	0.21%
2021/07/20	3	74.43	1	74.40	74.30	2	1,993	0.10%
2021/07/19	21	75.05	4	75.25	75.90	17	2,003	0.85%
2021/07/16	2	72.90	0	0.00	72.80	2	1,988	0.10%
2021/07/15	0	0.00	3	72.37	73.00	-3	2,001	-0.15%
2021/07/14	0	0.00	2	72.70	72.40	-2	2,015	-0.10%
2021/07/13	2	72.75	1	72.70	72.70	1	2,036	0.05%
2021/07/09	5	73.66	1	73.60	73.40	4	2,054	0.19%
2021/07/07	1	74.30	0	0.00	74.20	1	2,126	0.05%
2021/07/06	6	74.95	2	74.20	75.20	4	2,141	0.19%
2021/07/05	6	73.58	5	73.60	74.40	1	2,128	0.05%
2021/07/02	0	0.00	2	72.50	72.40	-2	2,124	-0.09%
2021/07/01	12	72.95	12	72.95	72.80	0	2,125	0.00%
2021/06/29	2	72.80	3	72.80	72.70	-1	2,114	-0.05%
2021/06/25	2	73.90	2	73.90	73.50	0	2,123	0.00%
2021/06/24	3	73.70	1	74.10	73.80	2	2,124	0.09%
2021/06/23	1	73.80	2	73.50	73.70	-1	2,129	-0.05%
2021/06/22	1	74.90	0	0.00	73.10	1	2,135	0.05%
2021/06/21	0	0.00	30	73.13	72.10	-30	2,138	-1.40%
2021/06/17	5	75.00	9	74.42	74.30	-4	2,147	-0.19%
2021/06/16	13	74.98	15	74.51	74.80	-2	2,164	-0.09%
2021/06/15	19	73.65	0	0.00	73.50	19	2,147	0.88%
2021/06/11	7	73.11	4	72.90	72.90	3	2,156	0.14%
2021/06/10	3	72.27	5	72.08	72.20	-2	2,158	-0.09%
2021/06/09	9	71.91	4	72.05	72.10	5	2,160	0.23%
2021/06/08	0.1	72.20	0	0.00	71.70	0.1	2,194	0.00%
2021/06/07	15	72.01	4	70.60	71.50	11	2,217	0.50%
2021/06/04	0	0.00	4	74.35	73.30	-4	2,218	-0.18%
2021/06/03	6	73.75	2	73.55	73.30	4	2,209	0.18%
2021/06/02	6	74.52	10	73.57	73.60	-4	2,212	-0.18%
2021/06/01	4	73.20	4	73.98	74.10	0	2,204	0.00%
2021/05/31	4	72.90	2	73.50	72.80	2	2,203	0.09%
2021/05/28	3	73.27	7	72.91	72.40	-4	2,201	-0.18%
2021/05/27	1	73.20	1	72.20	72.10	0	2,192	0.00%
2021/05/26	2	72.30	0	0.00	72.20	2	2,196	0.09%
2021/05/25	1	73.60	0	0.00	72.20	1	2,193	0.05%
2021/05/21	1	72.00	0	0.00	71.80	1	2,194	0.05%
2021/05/19	2	73.35	1	74.40	74.50	1	2,181	0.05%
2021/05/18	4	71.15	8	71.14	71.90	-4	2,166	-0.18%
2021/05/17	6	69.03	20	70.97	68.40	-14	2,149	-0.65%
2021/05/14	5	78.20	0	0.00	75.90	5	2,092	0.24%
2021/05/13	5	76.28	3	75.80	75.20	2	2,060	0.10%
2021/05/12	18	79.64	19	82.15	78.60	-1	2,006	-0.05%
2021/05/11	18	86.23	5	87.30	83.80	13	1,876	0.69%
2021/05/10	4	88.33	2	87.75	89.30	2	1,775	0.11%
2021/05/07	9	85.29	3	85.20	85.00	6	1,674	0.36%
2021/05/06	7	85.26	2	84.75	86.30	5	1,615	0.31%
2021/05/05	4	82.05	1	82.90	81.30	3	1,514	0.20%
2021/05/04	20	85.59	8	86.95	81.90	12	1,479	0.81%
2021/05/03	10	88.32	10	88.83	87.70	0	1,366	0.00%
2021/04/29	2	84.00	6	84.41	85.30	-4	1,140	-0.35%
2021/04/28	1	82.00	0	0.00	82.10	1	1,087	0.09%
2021/04/27	3	82.60	1	83.10	82.80	2	1,096	0.18%
2021/04/26	4	84.68	4	85.20	85.00	0	1,062	0.00%
2021/04/23	9	81.20	1	82.40	82.70	8	995	0.81%
2021/04/21	0	0.00	3	81.80	82.10	-3	984	-0.30%
2021/04/20	3	82.20	1	82.50	82.30	2	983	0.20%
2021/04/19	1	83.10	2	83.10	83.00	-1	987	-0.10%
2021/04/09	2	80.65	2	80.90	80.70	0	925	0.00%
2021/03/26	1	77.80	0	0.00	78.00	1	910	0.11%
2021/03/22	0	0.00	6	79.00	78.90	-6	911	-0.66%
2021/03/18	1	82.10	0	0.00	81.90	1	908	0.11%
2021/03/16	1	83.10	0	0.00	82.40	1	942	0.11%
2021/03/15	1	83.10	0	0.00	83.30	1	941	0.11%
2021/03/11	6	82.62	7	83.10	82.80	-1	927	-0.11%
2021/03/04	0	0.00	1	83.00	81.10	-1	1,158	-0.09%
2021/03/03	1	82.50	2	83.00	82.10	-1	1,173	-0.09%
2021/02/25	1	82.80	0	0.00	82.80	1	1,298	0.08%
2021/02/23	0	0.00	3	83.37	82.70	-3	1,336	-0.22%
2021/02/22	0	0.00	15	83.17	83.50	-15	1,392	-1.08%
2021/02/18	15	81.95	0	0.00	81.40	15	1,431	1.05%
2021/02/05	1	77.40	1	77.80	77.30	0	1,453	0.00%
2021/01/29	0	0.00	2	77.20	77.80	-2	1,566	-0.13%
2021/01/28	0	0.00	1	78.50	77.80	-1	1,599	-0.06%
2021/01/15	1	78.50	0	0.00	78.20	1	1,751	0.06%
2021/01/13	2	80.60	0	0.00	80.50	2	1,781	0.11%
2020/12/23	0	0.00	1	80.80	80.80	-1	2,596	-0.04%
2020/12/22	2	79.50	5	79.22	79.00	-3	2,710	-0.11%
2020/12/18	1	81.30	1	81.10	81.10	0	2,785	0.00%
2020/12/17	0	0.00	1	82.00	82.30	-1	2,809	-0.04%
2020/12/15	0	0.00	1	81.20	80.80	-1	2,856	-0.04%
2020/12/14	6	82.63	6	82.70	81.70	0	2,896	0.00%
2020/12/11	4	83.70	3	83.33	83.00	1	3,045	0.03%
2020/12/09	1	86.50	0	0.00	86.20	1	3,112	0.03%
2020/12/07	1	86.10	0	0.00	85.90	1	3,343	0.03%
2020/12/04	1	87.10	1	87.20	87.30	0	3,464	0.00%
2020/12/02	1	86.30	0	0.00	86.30	1	3,733	0.03%
2020/12/01	1	88.00	0	0.00	88.40	1	3,803	0.03%
2020/11/30	11	90.07	0.4	90.40	89.30	10.6	3,889	0.27%
2020/11/26	5	94.12	2	95.90	93.40	3	4,031	0.07%
2020/11/25	3	94.23	6	95.47	94.30	-3	4,254	-0.07%
2020/11/24	1	93.40	1	93.40	93.20	0	4,259	0.00%
2020/11/23	0	0.00	1	92.70	93.00	-1	4,390	-0.02%
2020/11/20	3	92.43	0	0.00	91.80	3	4,459	0.07%
2020/11/19	4	93.60	4	95.18	93.00	0	4,609	0.00%
2020/11/18	2	92.60	0	0.00	93.00	2	4,723	0.04%
2020/11/17	0	0.00	2	93.40	93.00	-2	4,864	-0.04%
2020/11/12	2	90.45	1	90.20	90.50	1	5,480	0.02%
2020/11/11	0	0.00	2	91.85	92.10	-2	5,522	-0.04%
2020/11/10	1	94.50	0	0.00	91.00	1	5,648	0.02%
2020/11/09	3	94.60	4	94.45	94.10	-1	5,726	-0.02%
2020/11/06	19	93.66	21	93.14	93.70	-2	5,907	-0.03%
2020/11/04	1	91.30	1	92.40	92.80	0	6,372	0.00%
2020/11/03	10	89.20	12	89.96	90.90	-2	6,480	-0.03%
2020/11/02	19	89.88	17	88.60	88.60	2	6,536	0.03%
2020/10/30	3	90.57	2	92.25	91.50	1	6,560	0.02%
2020/10/29	3	91.93	1	92.20	92.20	2	6,594	0.03%
2020/10/28	1	93.50	1	94.58	93.50	0	6,658	0.00%
2020/10/26	5	94.80	6	96.32	94.80	-1	6,969	-0.01%
2020/10/23	0	0.00	2	95.20	96.50	-2	7,258	-0.03%
2020/10/22	9	91.68	8	91.60	93.80	1	7,314	0.01%
2020/10/21	5	93.13	2	93.05	92.20	3	7,354	0.04%
2020/10/20	4.1	93.43	3	93.77	93.50	1.1	7,493	0.02%
2020/10/19	3	96.60	0	0.00	96.30	3	7,627	0.04%
2020/10/16	0	0.00	4	97.68	96.70	-4	7,981	-0.05%
2020/10/15	41	98.00	40	99.03	97.70	1	8,134	0.01%
2020/10/14	3	97.73	25	98.98	99.90	-22	8,139	-0.27%
2020/10/13	86	97.35	82	98.13	96.80	4	8,194	0.05%
2020/10/12	2	97.95	4	97.68	97.70	-2	8,167	-0.02%
2020/10/08	7	96.40	12	95.36	95.30	-5	8,311	-0.06%
2020/10/07	0	0.00	12	96.23	95.30	-12	8,320	-0.14%
2020/10/06	4	93.70	2	95.20	94.40	2	8,318	0.02%
2020/10/05	0	0.00	1	90.00	91.10	-1	8,335	-0.01%
2020/09/30	1	88.90	0	0.00	88.70	1	8,371	0.01%
2020/09/28	1	89.50	1	90.00	89.10	0	8,407	0.00%
2020/09/25	32	89.09	31	90.15	89.00	1	8,408	0.01%
2020/09/24	8	90.65	9	90.19	89.50	-1	8,303	-0.01%
2020/09/23	5	91.68	4	91.95	92.00	1	8,234	0.01%
2020/09/22	4	91.90	2	92.65	92.30	2	8,210	0.02%
2020/09/21	4	93.33	9	93.96	94.00	-5	8,174	-0.06%
2020/09/18	1	93.30	5	93.24	93.30	-4	8,143	-0.05%
2020/09/17	10	92.33	5	92.68	92.20	5	8,103	0.06%
2020/09/16	30	93.23	26	92.87	92.80	4	8,043	0.05%
2020/09/15	11	98.12	4	96.80	96.80	7	7,878	0.09%
2020/09/14	19	99.10	19	99.51	99.10	0	7,810	0.00%
2020/09/11	48	99.61	46	102.55	99.60	2	7,754	0.03%
2020/09/10	61	101.99	61	102.70	102.00	0	7,638	0.00%
2020/09/09	6	99.02	4	99.38	101.50	2	7,499	0.03%
2020/09/08	32	98.42	31	98.07	97.70	1	7,354	0.01%
2020/09/07	11	102.55	30	103.57	100.50	-19	7,244	-0.26%
2020/09/04	48	101.20	34	99.66	99.60	14	7,030	0.20%
2020/09/03	83	103.28	84	104.86	103.00	-1	6,922	-0.01%
2020/09/02	16	102.34	12	102.63	104.50	4	6,769	0.06%
2020/09/01	81	102.04	77	104.81	101.50	4	6,685	0.06%
2020/08/31	24	104.17	18	104.64	104.00	6	6,501	0.09%
2020/08/28	2	99.40	82	99.34	98.90	-80	6,219	-1.29%
2020/08/27	15	100.02	79	100.44	99.40	-64	6,151	-1.04%
2020/08/26	8	101.88	3	102.50	102.50	5	6,003	0.08%
2020/08/25	268	102.88	128	102.34	101.50	140	5,911	2.37%	大買/大賣/鉅額交易
2020/08/24	117	99.91	194	98.86	100.00	-77	5,731	-1.34%	大買/大賣/
2020/08/21	7	96.71	8	97.64	99.00	-1	5,566	-0.02%
2020/08/20	14	97.86	23	95.61	94.60	-9	5,408	-0.17%
2020/08/19	77	104.10	77	106.07	104.00	0	5,207	0.00%
2020/08/18	136	106.02	42	103.88	106.50	94	5,003	1.88%	大買/
2020/08/17	23	98.40	23	99.37	98.40	0	4,707	0.00%
2020/08/14	15	97.37	20	97.17	97.30	-5	4,627	-0.11%
2020/08/13	9	95.18	7	94.87	95.00	2	4,488	0.04%
2020/08/12	117	96.30	116	97.27	96.20	1	4,385	0.02%	大買/大賣/
2020/08/11	9	99.96	5	100.14	101.50	4	4,175	0.10%
2020/08/10	10	96.50	35	96.22	96.10	-25	3,893	-0.64%
2020/08/07	12	94.58	6	94.07	93.00	6	3,656	0.16%
2020/08/06	42	93.08	31	92.54	93.30	11	3,516	0.31%
2020/08/05	3	93.27	0	0.00	92.90	3	3,448	0.09%
2020/08/04	23	94.10	30	93.13	94.10	-7	3,403	-0.21%
2020/08/03	43	92.60	46	93.71	92.20	-3	3,349	-0.09%
2020/07/31	3	93.00	1	93.70	92.90	2	3,280	0.06%
2020/07/30	22	96.33	13	97.02	94.60	9	3,238	0.28%
2020/07/29	19	94.58	12	95.44	94.40	7	3,020	0.23%
2020/07/28	16	89.83	3	90.57	88.80	13	2,709	0.48%
2020/07/27	1	90.50	0	0.00	90.20	1	2,617	0.04%
2020/07/24	54	93.02	67	93.02	93.00	-13	2,538	-0.51%
2020/07/23	6	93.63	7	92.77	93.00	-1	2,386	-0.04%
2020/07/22	12	90.48	9	90.89	91.90	3	2,216	0.14%
2020/07/21	5	84.28	5	85.26	86.50	0	1,839	0.00%
2020/07/20	9	80.44	4	80.13	80.00	5	1,649	0.30%
2020/07/17	28	85.51	28	83.80	82.90	0	1,560	0.00%
2020/07/16	21	84.00	6	83.07	84.90	15	1,372	1.09%
2020/07/15	3	80.77	4	82.80	78.70	-1	1,234	-0.08%
2020/07/13	3	77.20	2	78.40	77.70	1	978	0.10%
2020/07/10	0	0.00	1	73.40	74.40	-1	859	-0.12%
2020/07/09	7	70.26	7	69.97	69.30	0	746	0.00%
2020/07/06	2	65.90	2	65.80	66.00	0	635	0.00%
2020/06/11	0	0.00	2	61.55	60.70	-2	653	-0.31%
2020/05/26	0	0.00	3	60.80	60.90	-3	731	-0.41%
2020/05/20	1	59.70	0	0.00	59.70	1	763	0.13%
2020/05/18	3	60.60	0	0.00	60.40	3	776	0.39%
2020/05/15	0	0.00	1	60.00	59.30	-1	779	-0.13%
2020/05/14	1	59.70	4	59.60	59.30	-3	777	-0.39%
2020/05/13	1	61.30	0	0.00	61.60	1	769	0.13%
2020/05/12	2	61.30	0	0.00	60.80	2	776	0.26%
2020/05/07	0	0.00	3	64.20	62.80	-3	777	-0.39%
2020/05/06	4	63.15	1	65.30	63.10	3	778	0.39%
2020/05/05	2	66.25	19	64.58	65.90	-17	736	-2.31%
2020/05/04	1	61.00	0	0.00	60.70	1	685	0.15%
2020/04/27	0	0.00	1	61.20	61.20	-1	764	-0.13%
2020/04/24	1	60.30	2	60.10	60.00	-1	765	-0.13%
2020/04/23	0	0.00	1	60.30	60.30	-1	773	-0.13%
2020/04/22	5	60.20	0	0.00	60.70	5	781	0.64%
2020/04/21	4	59.88	0	0.00	59.00	4	794	0.50%
2020/04/20	1	61.80	1	61.60	61.60	0	810	0.00%
2020/04/16	0	0.00	1	54.10	57.00	-1	845	-0.12%
2020/04/09	6	51.80	0	0.00	51.80	6	927	0.65%
2020/03/20	1	51.00	0	0.00	52.00	1	1,072	0.09%
2020/03/16	1	52.10	0	0.00	50.50	1	1,053	0.09%
2020/03/13	0	0.00	1	50.20	53.00	-1	1,044	-0.10%
2020/03/11	0	0.00	1	60.00	58.50	-1	996	-0.10%
2020/03/09	1	56.70	20	56.58	56.70	-19	983	-1.93%
2020/03/06	1	59.10	0	0.00	59.10	1	984	0.10%
2020/03/05	0	0.00	1	61.00	61.20	-1	987	-0.10%
2020/03/02	1	59.80	1	59.60	61.00	0	991	0.00%
2020/02/26	1	61.70	1	62.10	61.50	0	976	0.00%
2020/02/18	1	57.90	1	58.70	58.70	0	991	0.00%
2020/02/13	1	57.80	0	0.00	58.00	1	1,240	0.08%
2020/01/30	1	58.00	0	0.00	57.70	1	1,478	0.07%
2020/01/14	20	63.60	1	64.40	64.00	19	1,577	1.20%
2020/01/13	1	63.20	0	0.00	61.30	1	1,569	0.06%
2020/01/10	0	0.00	2.1	61.36	61.40	-2.1	1,554	-0.14%
2020/01/09	0	0.00	2	58.75	59.30	-2	1,578	-0.13%
2020/01/07	1	60.30	0	0.00	59.10	1	1,609	0.06%
2020/01/02	0	0.00	1	62.40	62.80	-1	1,625	-0.06%
2019/12/31	1	61.70	0	0.00	62.00	1	1,627	0.06%
2019/12/25	1	62.70	10	62.80	62.80	-9	1,686	-0.53%
2019/12/20	10	64.90	5	63.70	64.10	5	1,684	0.30%
2019/12/19	5	63.00	0	0.00	62.70	5	1,655	0.30%
2019/12/12	0	0.00	2	62.40	61.80	-2	1,741	-0.11%
2019/12/11	2	62.20	0	0.00	61.80	2	1,757	0.11%
2019/12/10	0	0.00	4	62.73	62.00	-4	1,755	-0.23%
2019/12/09	4	62.00	0	0.00	62.10	4	1,766	0.23%
2019/12/03	0	0.00	1	63.80	63.80	-1	1,827	-0.05%
2019/12/02	1	61.60	0	0.00	61.00	1	1,825	0.05%
2019/11/27	0	0.00	1	64.00	64.30	-1	1,839	-0.05%
2019/11/22	0	0.00	1	63.90	63.80	-1	1,881	-0.05%
2019/11/21	0	0.00	32	62.56	62.50	-32	1,873	-1.71%
2019/11/20	1	63.40	36	63.64	63.00	-35	1,878	-1.86%
2019/11/19	0	0.00	35	64.36	64.20	-35	1,886	-1.86%
2019/11/15	2	65.20	0	0.00	65.00	2	1,893	0.11%
2019/11/14	24	65.00	38	64.55	65.00	-14	1,900	-0.74%
2019/11/12	1	68.00	4	67.48	64.40	-3	1,837	-0.16%
2019/11/11	1	66.40	16	65.74	65.00	-15	1,660	-0.90%
2019/11/08	1	65.30	0	0.00	65.30	1	1,655	0.06%
2019/11/07	1	64.80	9	65.32	64.70	-8	1,658	-0.48%
2019/11/05	0	0.00	4	64.93	65.00	-4	1,643	-0.24%
2019/11/04	0	0.00	1	63.70	64.30	-1	1,647	-0.06%
2019/10/31	49	67.33	56	65.39	65.20	-7	1,655	-0.42%
2019/10/30	4	67.35	5	69.00	68.30	-1	1,621	-0.06%
2019/10/29	114	64.26	2	64.30	64.00	112	1,495	7.49%	大買/鉅額交易
2019/10/28	39	64.04	0	0.00	64.70	39	1,488	2.62%
2019/10/24	1	63.00	0	0.00	63.00	1	1,466	0.07%
2019/10/23	0	0.00	4	63.38	62.50	-4	1,461	-0.27%
2019/10/22	2	62.30	0	0.00	62.30	2	1,438	0.14%
2019/10/18	1	63.30	0	0.00	63.60	1	1,395	0.07%
2019/10/17	0	0.00	11	61.50	62.60	-11	1,404	-0.78%
2019/10/16	2	59.60	5	60.20	60.00	-3	1,414	-0.21%
2019/10/15	1	60.00	0	0.00	60.00	1	1,448	0.07%
2019/10/14	0	0.00	1	56.80	58.20	-1	1,447	-0.07%
2019/10/04	1	55.90	3	56.47	55.20	-2	1,384	-0.14%
2019/10/01	1	56.40	0	0.00	56.40	1	1,362	0.07%
2019/09/25	2	56.10	2	55.40	56.00	0	1,367	0.00%
2019/09/24	2	55.60	0	0.00	55.60	2	1,365	0.15%
2019/09/19	11	54.57	15	55.12	54.80	-4	1,303	-0.31%
2019/09/18	2	53.85	4	53.60	53.70	-2	1,272	-0.16%
2019/09/16	2	53.00	1	53.20	52.20	1	1,301	0.08%
2019/09/11	1	52.10	5	52.80	52.40	-4	1,309	-0.31%
2019/09/10	6	52.10	9	52.52	51.60	-3	1,301	-0.23%
2019/09/09	6	51.47	15	52.28	53.00	-9	1,272	-0.71%
2019/09/06	5	51.40	0	0.00	51.20	5	1,264	0.40%
2019/09/04	0	0.00	5	51.80	51.90	-5	1,294	-0.39%
2019/08/27	5	49.69	0	0.00	49.70	5	1,385	0.36%
2019/08/26	0	0.00	1	49.50	49.75	-1	1,406	-0.07%
2019/08/23	2	50.55	0	0.00	50.70	2	1,416	0.14%
2019/08/22	6	51.42	0	0.00	50.40	6	1,407	0.43%
2019/08/19	1	53.00	0	0.00	53.00	1	1,406	0.07%
2019/08/16	0	0.00	5	51.60	52.00	-5	1,409	-0.35%
2019/08/14	5	51.20	0	0.00	50.50	5	1,475	0.34%
2019/08/13	5	50.80	5	51.00	51.00	0	1,525	0.00%
2019/08/12	5	51.50	10	52.35	52.20	-5	1,528	-0.33%
2019/08/07	0	0.00	5	49.15	49.15	-5	1,589	-0.31%
2019/08/06	1	48.60	0	0.00	49.95	1	1,653	0.06%
2019/08/05	5	50.10	1	50.30	49.25	4	1,691	0.24%
2019/08/02	6	54.60	0	0.00	51.40	6	1,713	0.35%
2019/07/31	4	57.00	0	0.00	56.70	4	1,722	0.23%
2019/07/30	5	59.20	1	58.40	58.00	4	1,717	0.23%
2019/07/29	12	60.63	10	60.80	60.30	2	1,730	0.12%
2019/07/26	2	63.50	0	0.00	61.60	2	1,741	0.11%
2019/07/25	0	0.00	3	62.13	62.40	-3	1,761	-0.17%
2019/07/24	8	61.11	5	61.10	61.10	3	1,767	0.17%
2019/07/23	5	61.30	5	62.40	60.90	0	1,778	0.00%
2019/07/18	1	62.20	0	0.00	61.70	1	1,874	0.05%
2019/07/16	10	59.32	0	0.00	59.10	10	1,809	0.55%
2019/06/17	0	0.00	1	61.00	61.40	-1	2,332	-0.04%
2019/05/27	0	0.00	30	54.40	55.00	-30	2,268	-1.32%
2019/05/24	0	0.00	40	56.86	55.40	-40	2,262	-1.77%
2019/05/23	0	0.00	15	56.50	56.50	-15	2,261	-0.66%
2019/05/22	36	61.13	0	0.00	59.20	36	2,254	1.60%
2019/05/20	50	59.67	0	0.00	59.20	50	2,364	2.11%
2019/05/10	2	68.05	0	0.00	64.00	2	2,203	0.09%
2019/05/09	1	68.90	1	71.50	69.00	0	2,177	0.00%
2019/05/08	1	70.60	0	0.00	70.80	1	2,175	0.05%
2019/05/02	1	80.50	0	0.00	81.00	1	2,426	0.04%
2019/04/24	0	0.00	2	85.95	87.80	-2	2,306	-0.09%
2019/04/23	0	0.00	1	81.40	80.60	-1	2,187	-0.05%
2019/04/17	0	0.00	1	80.80	79.60	-1	2,127	-0.05%
2019/04/12	1	82.50	1	81.50	79.90	0	2,093	0.00%
2019/04/09	1	84.90	1	86.50	84.40	0	1,945	0.00%
2019/04/08	2	78.10	2	80.20	85.40	0	1,894	0.00%
2019/04/03	0	0.00	2	78.70	77.70	-2	1,826	-0.11%
2019/04/02	0	0.00	3	74.80	74.80	-3	1,728	-0.17%
2019/04/01	1	68.30	0	0.00	68.00	1	1,673	0.06%
2019/03/25	1	72.40	2	73.85	72.00	-1	1,640	-0.06%
2019/03/22	1	78.00	1	76.80	77.00	0	1,599	0.00%
2019/03/21	2	78.25	1	76.00	77.00	1	1,561	0.06%
2019/03/20	2	74.90	3	75.77	77.00	-1	1,518	-0.07%
2019/03/15	1	72.50	10	71.90	70.10	-9	1,402	-0.64%
2019/03/14	10	73.85	0	0.00	70.80	10	1,374	0.73%
2019/03/13	2	71.00	0	0.00	69.70	2	1,333	0.15%
2019/02/27	0	0.00	1	66.60	66.40	-1	1,290	-0.08%
2019/02/22	1	65.40	0	0.00	65.40	1	1,279	0.08%
2019/02/21	0	0.00	2	69.40	67.80	-2	1,271	-0.16%
2019/02/20	4	70.85	0	0.00	67.80	4	1,249	0.32%
2019/02/15	0	0.00	1	65.50	64.20	-1	1,063	-0.09%
2019/01/25	3	66.27	3	66.03	67.30	0	868	0.00%
2019/01/24	0	0.00	3	63.30	64.10	-3	676	-0.44%
2019/01/23	3	58.77	0	0.00	58.30	3	602	0.50%
2018/11/29	5	48.20	5	48.60	48.35	0	632	0.00%
2018/11/14	0	0.00	1	45.85	44.70	-1	639	-0.16%
2018/11/08	1	44.35	0	0.00	44.00	1	656	0.15%
2018/10/11	1	44.45	0	0.00	44.45	1	665	0.15%
2018/10/01	1	57.90	1	56.80	56.70	0	593	0.00%
2018/09/26	1	55.40	0	0.00	56.50	1	520	0.19%
2018/09/11	1	48.50	1	49.30	49.00	0	565	0.00%
2018/09/10	0	0.00	2	51.40	51.00	-2	626	-0.32%
2018/08/17	1	56.80	0	0.00	55.30	1	800	0.12%
2018/07/09	0	0.00	1	55.80	55.70	-1	1,610	-0.06%
2018/07/06	1	55.10	0	0.00	55.20	1	1,668	0.06%
2018/06/29	1	59.70	0	0.00	58.50	1	2,395	0.04%
2018/06/13	0	0.00	4	70.60	71.60	-4	2,907	-0.14%
2018/06/12	1	66.20	0	0.00	65.10	1	2,879	0.03%
2018/06/04	1	66.80	0	0.00	65.90	1	2,959	0.03%
2018/06/01	1	66.30	0	0.00	66.30	1	2,965	0.03%
2018/05/21	0	0.00	1	67.80	67.50	-1	3,170	-0.03%
2018/05/14	1	67.60	1	67.00	68.00	0	3,196	0.00%
2018/05/09	2	69.85	3	72.07	71.40	-1	3,177	-0.03%
2018/05/03	2	72.90	2	73.50	74.50	0	3,128	0.00%
2018/05/02	1	74.50	1	74.70	74.60	0	3,120	0.00%
2018/04/30	1	83.00	0	0.00	81.20	1	3,083	0.03%
2018/04/23	2	88.60	0	0.00	86.20	2	3,027	0.07%
2018/04/17	1	88.30	1	88.70	88.30	0	2,999	0.00%
2018/04/13	0	0.00	1	90.50	90.00	-1	2,944	-0.03%
2018/04/11	4	92.30	10	91.67	95.70	-6	2,849	-0.21%
2018/04/10	6	88.63	8	90.08	88.60	-2	2,745	-0.07%
2018/04/03	5	98.32	14	98.19	95.50	-9	2,464	-0.37%
2018/04/02	25	97.76	24	95.25	94.50	1	2,268	0.04%
2018/03/31	15	99.97	2	101.00	102.50	13	2,089	0.62%
2018/03/30	1	92.30	4	92.60	94.60	-3	1,871	-0.16%
2018/03/29	0	0.00	1	81.70	86.00	-1	1,679	-0.06%
2018/03/27	3	81.13	4	78.85	78.70	-1	1,538	-0.06%
2018/03/20	6	76.90	0	0.00	75.00	6	1,348	0.45%
2018/03/14	0	0.00	2	76.00	75.60	-2	1,303	-0.15%
2018/03/13	2	74.00	0	0.00	73.70	2	1,277	0.16%
2018/03/01	0	0.00	4	82.00	84.30	-4	1,226	-0.33%
2018/02/27	1	78.00	0	0.00	78.00	1	1,153	0.09%
2018/01/11	1	74.80	33	73.80	76.60	-32	789	-4.05%
2018/01/10	32	70.99	0	0.00	71.50	32	690	4.63%