環宇-KY (4991)-美林券商分點個股進出

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

環宇-KY

(4991)

可現股當沖

股價
94.3
漲跌
▼2.0
漲幅
-2.08%
成交量
19,727張
產業
上櫃半導體類股▼0.29%
191人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

環宇-KY (4991)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	190	96.71	63	98.85	94.30	127	8,571	1.48%	大買/鉅額交易
2024/12/10	44	97.53	203	100.40	96.30	-159	8,243	-1.93%	大賣/鉅額交易
2024/12/09	38	107.78	148	108.13	107.00	-110	7,964	-1.38%	大賣/鉅額交易
2024/12/06	207	109.01	157	106.30	111.00	50	7,786	0.64%	大買/大賣/
2024/12/05	223	105.84	97	106.09	106.00	126	7,352	1.71%	大買/鉅額交易
2024/12/04	146	110.37	295	108.26	108.00	-149	7,015	-2.12%	大買/大賣/鉅額交易
2024/12/03	326	107.58	275	108.69	107.50	51	6,576	0.78%	大買/大賣/
2024/12/02	101	99.45	96	98.79	106.50	5	5,975	0.08%	大買/
2024/11/29	12	93.88	45	95.12	97.20	-33	5,536	-0.60%
2024/11/28	7	94.61	83	94.73	92.30	-76	5,235	-1.45%
2024/11/27	54	96.32	61	97.07	102.50	-7	4,906	-0.14%
2024/11/21	0	0.00	39	89.36	90.50	-39	4,241	-0.92%
2024/11/18	2	84.10	4	82.85	80.80	-2	4,191	-0.05%
2024/11/15	17	85.63	6	86.07	85.80	11	4,157	0.26%
2024/11/14	7	87.16	29	85.71	88.00	-22	4,134	-0.53%
2024/11/13	11	92.59	0	0.00	88.50	11	4,111	0.27%
2024/11/12	22	92.01	0	0.00	91.20	22	4,078	0.54%
2024/11/11	34	91.33	0	0.00	92.80	34	4,057	0.84%
2024/11/08	247	91.32	122	94.45	89.40	125	4,020	3.11%	大買/大賣/鉅額交易
2024/11/07	148	88.67	70	87.93	93.00	78	3,586	2.17%	大買/
2024/11/06	113	82.20	116	83.42	84.60	-3	3,138	-0.10%	大買/大賣/
2024/11/05	117	81.88	170	82.57	83.50	-53	2,669	-1.99%	大買/大賣/
2024/11/04	114	77.30	217	77.26	81.00	-103	2,088	-4.93%	大買/大賣/鉅額交易
2024/11/01	2	71.60	174	71.98	73.70	-172	1,546	-11.13%	大賣/鉅額交易
2024/10/16	26	63.00	14	61.61	63.20	12	1,171	1.02%
2024/10/15	12	62.18	16	58.76	59.80	-4	912	-0.44%
2024/10/14	0	0.00	2	55.00	60.80	-2	630	-0.32%
2024/10/11	1	52.90	1	54.30	55.30	0	459	0.00%
2024/10/09	5	54.10	5	53.10	51.30	0	302	0.00%
2024/10/07	1	44.65	1	44.95	46.40	0	145	0.00%
2024/10/04	2	42.30	2	42.70	42.55	0	139	0.00%
2024/09/30	3	42.12	3	42.18	42.05	0	141	0.00%
2024/09/27	9	41.79	9	42.19	42.10	0	143	0.00%
2024/09/26	10	43.18	11	43.20	42.10	-1	143	-0.70%
2024/09/25	5	40.67	4	40.75	41.00	1	133	0.75%
2024/09/24	3	39.87	3	40.43	40.30	0	131	0.00%
2024/09/23	3	39.48	4	39.91	40.25	-1	134	-0.74%
2024/09/20	1	39.45	0	0.00	39.00	1	136	0.73%
2024/09/19	1	38.70	1	39.25	39.25	0	140	0.00%
2024/09/16	0	0.00	2	38.95	39.50	-2	146	-1.36%
2024/09/13	2	37.65	1	38.05	37.65	1	149	0.67%
2024/09/12	1	38.10	1	38.10	38.10	0	153	0.00%
2024/09/11	1	37.75	2	38.40	38.25	-1	156	-0.64%
2024/09/10	3	38.77	3	39.92	38.40	0	161	0.00%
2024/09/09	2	38.88	3	39.73	38.75	-1	167	-0.60%
2024/09/06	2	39.78	2	39.90	39.90	0	177	0.00%
2024/09/05	1	39.40	1	39.70	39.35	0	193	0.00%
2024/09/04	6	39.87	6	39.94	40.05	0	195	0.00%
2024/09/03	6	39.68	4	39.23	40.85	2	196	1.02%
2024/08/30	2	39.53	4	39.05	38.80	-2	198	-1.01%
2024/08/29	3	39.45	3	39.92	39.85	0	197	0.00%
2024/08/28	1	39.30	2	40.80	39.80	-1	198	-0.50%
2024/08/27	1	38.20	1	38.70	38.95	0	198	0.00%
2024/08/26	1	38.45	2	38.35	38.10	-1	200	-0.50%
2024/08/23	2	38.40	3	38.37	38.35	-1	203	-0.49%
2024/08/22	1	38.85	2	38.68	38.35	-1	208	-0.48%
2024/08/21	3	38.60	4	38.73	38.25	-1	217	-0.46%
2024/08/20	1	39.35	4	39.50	38.80	-3	217	-1.38%
2024/08/19	5	38.65	7	38.81	39.90	-2	216	-0.92%
2024/08/16	2	37.28	4	38.11	38.25	-2	213	-0.93%
2024/08/14	4	37.10	2	37.60	38.40	2	213	0.94%
2024/08/13	2	37.70	3	37.97	37.65	-1	212	-0.47%
2024/08/12	2	38.83	2	38.08	38.35	0	213	0.00%
2024/08/09	6	37.73	15	37.87	39.10	-9	215	-4.18%
2024/08/08	3	36.62	6	36.91	37.00	-3	217	-1.38%
2024/08/07	4	35.29	7	35.48	37.90	-3	221	-1.36%
2024/08/05	4	34.20	2	34.60	33.25	2	226	0.88%
2024/08/02	8	37.84	38	37.97	36.90	-30	224	-13.39%
2024/07/31	8	35.07	2	35.30	35.80	6	224	2.67%
2024/07/30	7	35.04	3	34.98	35.10	4	225	1.78%
2024/07/29	8	35.35	3	35.05	34.95	5	224	2.23%
2024/07/26	4	35.89	4	35.86	35.70	0	222	0.00%
2024/07/23	2	37.25	1	36.60	36.80	1	220	0.45%
2024/07/22	17	37.17	3	37.18	37.10	14	218	6.40%
2024/07/19	3	39.43	3	39.02	38.65	0	216	0.00%
2024/07/18	6	38.83	8	39.40	40.05	-2	216	-0.93%
2024/07/17	4	39.06	8	39.16	38.80	-4	209	-1.91%
2024/07/16	5	39.83	6	39.94	39.80	-1	206	-0.48%
2024/07/15	22	40.24	0	0.00	40.60	22	204	10.76%
2024/07/12	2	41.95	4	42.18	41.70	-2	196	-1.02%
2024/07/11	2	42.45	2	42.95	42.20	0	194	0.00%
2024/07/10	13	41.53	1	42.85	42.55	12	192	6.23%
2024/07/09	2	43.35	7	43.40	43.10	-5	186	-2.68%
2024/07/08	18	45.79	14	45.52	44.90	4	178	2.24%
2024/07/05	5	45.44	2	46.00	46.00	3	172	1.74%
2024/07/04	3	45.62	3	45.98	45.55	0	170	0.00%
2024/07/03	2	46.00	4	46.40	45.50	-2	170	-1.17%
2024/07/02	2	46.40	11	45.96	45.25	-9	168	-5.35%
2024/07/01	9	46.89	0	0.00	46.65	9	165	5.43%
2024/06/28	2	46.08	2	46.40	46.40	0	163	0.00%
2024/06/27	1	45.95	1	46.35	46.00	0	162	0.00%
2024/06/26	3	47.28	2	47.83	46.70	1	162	0.62%
2024/06/25	9	46.84	2	47.60	47.50	7	166	4.21%
2024/06/24	3	47.75	1	48.45	47.45	2	162	1.23%
2024/06/21	4	48.61	2	48.90	48.85	2	160	1.25%
2024/06/19	2	49.10	3	49.62	49.15	-1	154	-0.65%
2024/06/18	32	49.91	1	50.70	49.65	31	152	20.38%
2024/06/17	2	49.78	2	50.03	50.80	0	149	0.00%
2024/06/14	4	49.46	3	49.17	49.40	1	144	0.69%
2024/06/13	4	49.14	4	49.76	48.45	0	138	0.00%
2024/06/12	7	47.03	7	47.07	48.65	0	128	0.00%
2024/06/11	6	44.45	4	44.80	44.25	2	112	1.78%
2024/06/07	2	43.28	2	43.80	43.30	0	109	0.00%
2024/06/06	2	42.85	2	42.10	42.10	0	107	0.00%
2024/06/05	5	42.44	5	42.55	42.10	0	106	0.00%
2024/06/04	2	41.08	2	41.85	41.80	0	103	0.00%
2024/06/03	1	42.10	1	41.95	41.35	0	104	0.00%
2024/05/31	1	41.40	1	41.80	41.95	0	103	0.00%
2024/05/30	1	42.20	3	41.88	41.65	-2	101	-1.96%
2024/05/29	2	42.05	0	0.00	42.05	2	100	1.99%
2024/05/28	11	41.18	11	41.63	42.10	0	97	0.00%
2024/05/27	7	39.44	9	39.42	40.00	-2	93	-2.14%
2024/05/24	1	35.90	0	0.00	36.45	1	84	1.18%
2024/05/23	4	35.50	4	35.10	36.25	0	85	0.00%
2024/05/22	2	36.40	2	36.68	35.95	0	84	0.00%
2024/05/21	0	0.00	1	36.30	36.30	-1	85	-1.17%
2024/05/20	2	35.53	2	36.13	36.20	0	85	0.00%
2024/05/16	2	35.93	2	36.35	35.80	0	85	0.00%
2024/05/15	2	35.73	5	36.60	35.40	-3	84	-3.53%
2024/05/14	2	36.95	0	0.00	36.80	2	82	2.43%
2024/05/13	3	36.42	5	36.19	36.60	-2	78	-2.54%
2024/05/10	6	34.28	6	34.72	34.35	0	74	0.00%
2024/05/09	10	34.09	7	34.51	33.80	3	72	4.16%
2024/05/08	3	33.07	3	32.90	32.85	0	65	0.00%
2024/05/07	2	32.40	2	32.73	32.55	0	64	0.00%
2024/05/06	0	0.00	3	30.77	31.15	-3	58	-5.14%
2024/05/03	4	29.78	4	29.91	30.00	0	58	0.00%
2024/05/02	5	28.85	3	29.05	29.20	2	57	3.49%
2024/04/30	1	28.90	0	0.00	29.00	1	57	1.75%
2024/04/29	2	27.95	4	28.59	28.50	-2	56	-3.52%
2024/04/26	1	29.10	2	29.43	29.00	-1	52	-1.90%
2024/04/24	1	29.80	1	29.75	29.75	0	52	0.00%
2024/04/23	2	28.85	0	0.00	28.80	2	51	3.91%
2024/04/19	3	28.78	3	29.10	28.95	0	51	0.00%
2024/04/18	0	0.00	1	29.20	29.30	-1	51	-1.96%
2024/04/17	1	29.15	2	29.40	29.15	-1	51	-1.96%
2024/04/16	3	29.22	0	0.00	28.90	3	51	5.87%
2024/04/15	0	0.00	3	29.75	29.80	-3	50	-5.94%
2024/04/12	2	29.73	0	0.00	29.65	2	50	3.95%
2024/04/11	1	29.80	0	0.00	29.65	1	50	1.99%
2024/04/10	0	0.00	1	30.15	29.75	-1	49	-2.01%
2024/04/09	3	30.20	3	30.10	29.90	0	48	0.00%
2024/04/08	4	30.10	0	0.00	29.95	4	47	8.43%
2024/04/03	1	30.15	1	30.15	30.10	0	46	0.00%
2024/04/01	1	30.55	2	30.48	30.30	-1	46	-2.16%
2024/03/29	4	30.89	1	30.75	30.35	3	45	6.62%
2024/03/28	3	31.23	4	30.88	31.90	-1	41	-2.41%
2024/03/27	9	29.19	0	0.00	29.00	9	35	25.48%
2024/03/26	5	29.14	2	29.20	29.20	3	35	8.48%
2024/03/22	1	28.30	3	29.82	29.30	-2	34	-5.77%
2024/03/21	13	28.62	0	0.00	28.60	13	33	38.71%
2024/03/20	1	28.50	2	28.55	28.70	-1	32	-3.09%
2024/03/19	1	29.20	1	28.95	28.80	0	32	0.00%
2024/03/18	4	29.38	5	29.44	29.45	-1	31	-3.17%
2024/03/12	0	0.00	1	30.15	30.20	-1	30	-3.25%
2024/03/07	3	29.65	3	30.00	29.75	0	30	0.00%
2024/03/05	2	30.15	0	0.00	30.20	2	28	6.99%
2024/03/01	1	30.60	2	30.75	30.75	-1	28	-3.57%
2024/02/29	4	31.04	4	30.81	30.80	0	27	0.00%
2024/02/27	5	31.20	2	31.35	31.55	3	26	11.37%
2024/02/26	3	31.27	3	31.45	31.65	0	25	0.00%
2024/02/23	1	31.10	2	30.85	30.90	-1	25	-3.95%
2024/02/22	6	30.65	7	30.42	31.20	-1	24	-4.07%
2024/02/21	5	30.10	5	30.27	30.00	0	23	0.00%
2024/02/20	0	0.00	1	30.35	30.35	-1	22	-4.52%
2024/02/16	2	30.13	2	30.45	30.10	0	22	0.00%
2024/02/15	3	30.50	1	30.95	30.20	2	22	8.98%
2024/02/05	0	0.00	2	30.10	30.10	-2	22	-9.02%
2024/02/02	4	30.01	0	0.00	30.00	4	22	18.17%
2024/01/26	1	30.60	1	30.90	30.60	0	20	0.00%
2024/01/23	2	31.53	2	31.25	31.10	0	24	0.00%
2024/01/18	1	30.75	2	31.30	31.35	-1	27	-3.62%
2024/01/17	1	30.75	0	0.00	31.30	1	28	3.57%
2024/01/12	1	31.10	1	31.05	31.10	0	30	0.00%
2024/01/11	0	0.00	3	31.18	31.20	-3	30	-9.78%
2024/01/10	0	0.00	2	31.30	31.15	-2	31	-6.45%
2024/01/09	1	31.35	0	0.00	31.35	1	31	3.16%
2024/01/05	2	32.05	0	0.00	32.05	2	32	6.11%
2024/01/04	1	32.00	0	0.00	32.00	1	33	2.98%
2024/01/03	1	31.35	1	32.25	32.30	0	34	0.00%
2024/01/02	1	32.05	1	31.95	31.85	0	35	0.00%
2023/12/26	0	0.00	1	32.90	32.20	-1	36	-2.77%
2023/12/25	1	32.05	0	0.00	32.00	1	36	2.71%
2023/12/22	0	0.00	1	32.35	32.10	-1	38	-2.62%
2023/12/21	0	0.00	2	32.45	32.40	-2	37	-5.27%
2023/12/19	0	0.00	1	32.75	32.75	-1	37	-2.69%
2023/12/14	1	32.85	0	0.00	32.80	1	38	2.61%
2023/12/13	1	32.95	2	33.45	32.95	-1	38	-2.61%
2023/12/12	1	32.90	0	0.00	32.80	1	38	2.61%
2023/12/11	2	33.20	3	33.38	32.80	-1	38	-2.62%
2023/12/08	3	32.98	3	33.18	32.85	0	39	0.00%
2023/12/07	2	33.05	2	32.85	32.65	0	39	0.00%
2023/12/05	1	32.90	1	33.75	32.75	0	40	0.00%
2023/12/04	3	32.68	3	33.25	33.00	0	41	0.00%
2023/11/30	1	33.10	0	0.00	33.00	1	40	2.44%
2023/11/29	2	32.90	1	32.90	32.90	1	40	2.46%
2023/11/28	1	32.85	1	33.05	32.85	0	40	0.00%
2023/11/24	0	0.00	1	33.20	33.15	-1	41	-2.40%
2023/11/22	0	0.00	1	32.80	32.80	-1	41	-2.40%
2023/11/21	3	32.40	1	32.50	32.45	2	41	4.78%
2023/11/20	1	32.75	0	0.00	32.50	1	41	2.39%
2023/11/17	1	32.50	1	32.55	32.55	0	41	0.00%
2023/11/15	2	33.15	3	33.42	33.15	-1	42	-2.33%
2023/11/14	1	34.05	0	0.00	33.50	1	41	2.42%
2023/11/10	2	33.80	0	0.00	34.20	2	42	4.72%
2023/11/07	1	34.25	0	0.00	34.15	1	42	2.33%
2023/10/20	1	34.00	0	0.00	34.00	1	36	2.73%
2023/10/13	0	0.00	2	33.60	33.75	-2	35	-5.65%
2023/09/19	1	31.50	0	0.00	31.30	1	44	2.26%
2023/09/08	0	0.00	1	33.55	33.80	-1	54	-1.84%
2023/08/08	0	0.00	1	32.70	33.00	-1	56	-1.76%
2023/07/13	0	0.00	1	34.10	34.10	-1	64	-1.56%
2023/06/16	0	0.00	1	30.30	30.30	-1	54	-1.83%
2023/06/01	1	30.60	0	0.00	30.60	1	55	1.81%
2023/05/30	0	0.00	1	30.50	30.55	-1	54	-1.84%
2023/05/11	1	28.35	0	0.00	27.50	1	55	1.81%
2023/04/19	1	34.75	0	0.00	34.70	1	43	2.30%
2023/04/10	0	0.00	1	35.00	34.95	-1	39	-2.54%
2023/04/07	0	0.00	1	35.00	34.85	-1	38	-2.57%
2023/03/09	0	0.00	1	37.25	37.35	-1	28	-3.47%
2023/01/30	0	0.00	1	39.10	39.20	-1	32	-3.10%
2022/12/15	0	0.00	1	39.55	39.55	-1	34	-2.93%
2022/11/22	1	39.05	0	0.00	39.10	1	33	2.98%
2022/11/17	1	40.00	0	0.00	40.00	1	33	3.00%
2022/10/27	1	35.35	0	0.00	35.50	1	29	3.35%
2022/10/25	1	36.10	0	0.00	36.55	1	30	3.31%
2022/10/07	1	37.70	0	0.00	38.05	1	52	1.89%
2022/09/01	1	40.85	0	0.00	41.10	1	63	1.57%
2022/08/18	1	39.00	0	0.00	39.00	1	63	1.58%
2022/08/16	1	39.45	0	0.00	39.70	1	61	1.62%
2022/08/11	1	39.00	0	0.00	39.00	1	61	1.64%
2022/08/10	1	38.65	0	0.00	39.00	1	61	1.63%
2022/08/08	1	39.30	0	0.00	39.80	1	60	1.66%
2022/07/26	0	0.00	1	40.95	40.95	-1	65	-1.52%
2022/07/15	2	42.60	0	0.00	42.70	2	61	3.25%
2022/07/08	1	38.00	0	0.00	38.00	1	46	2.13%
2022/07/06	3	34.17	0	0.00	34.10	3	45	6.62%
2022/05/13	1	36.15	0	0.00	36.15	1	53	1.85%
2022/05/10	5	37.68	0	0.00	37.75	5	51	9.67%
2022/05/09	5	38.50	0	0.00	38.10	5	52	9.59%
2022/05/04	4	39.10	0	0.00	39.15	4	50	7.87%
2022/04/29	4	40.20	0	0.00	40.10	4	51	7.82%
2022/04/22	1	40.90	0	0.00	40.95	1	49	2.00%
2022/04/15	0	0.00	2	41.03	41.00	-2	53	-3.71%
2022/04/14	0	0.00	2	41.30	41.90	-2	54	-3.65%
2022/04/13	0	0.00	1	40.65	41.00	-1	54	-1.85%
2022/04/12	0	0.00	2	40.65	40.65	-2	54	-3.69%
2022/04/11	0	0.00	2	40.50	40.75	-2	54	-3.70%
2022/04/07	0	0.00	2	40.40	40.90	-2	54	-3.66%
2022/04/06	1	40.70	0	0.00	40.50	1	54	1.84%
2022/03/31	1	40.90	0	0.00	40.90	1	54	1.85%
2022/03/30	1	40.95	0	0.00	40.95	1	53	1.85%
2022/03/25	1	41.80	0	0.00	41.80	1	51	1.94%
2022/03/24	1	41.95	0	0.00	41.90	1	51	1.94%
2022/03/21	1	42.00	0	0.00	43.00	1	55	1.80%
2022/03/17	1	42.55	0	0.00	42.70	1	59	1.67%
2022/03/03	1	46.75	0	0.00	45.55	1	59	1.69%
2022/02/24	1	44.90	0	0.00	44.65	1	65	1.53%
2022/02/22	0	0.00	2	44.83	44.90	-2	68	-2.93%
2022/02/14	3	45.58	0	0.00	45.20	3	80	3.74%
2022/02/08	0	0.00	1	44.70	45.20	-1	89	-1.11%
2022/01/20	0	0.00	1	45.85	45.95	-1	131	-0.76%
2022/01/19	0	0.00	1	45.80	45.60	-1	132	-0.75%
2022/01/18	1	46.35	0	0.00	46.25	1	132	0.75%
2022/01/17	3	46.40	0	0.00	46.20	3	132	2.27%
2022/01/14	2	46.20	1	46.20	46.20	1	133	0.75%
2022/01/10	0	0.00	2	48.48	49.05	-2	129	-1.54%
2022/01/07	0	0.00	2	48.80	48.95	-2	129	-1.54%
2021/12/30	0	0.00	3	49.03	49.10	-3	129	-2.31%
2021/12/29	0	0.00	1	48.85	49.00	-1	129	-0.77%
2021/12/28	1	48.85	1	48.85	48.85	0	129	0.00%
2021/12/27	0	0.00	1	48.55	48.85	-1	128	-0.78%
2021/12/23	0	0.00	3	48.95	49.00	-3	129	-2.33%
2021/12/22	0	0.00	2	48.88	48.90	-2	129	-1.55%
2021/12/21	0	0.00	2	48.95	48.85	-2	129	-1.55%
2021/12/17	1	49.35	0	0.00	49.30	1	129	0.77%
2021/12/15	0	0.00	5	50.62	50.00	-5	129	-3.86%
2021/12/13	0	0.00	1	51.60	50.80	-1	124	-0.80%
2021/12/02	0	0.00	4	50.83	50.20	-4	122	-3.26%
2021/11/30	1	50.60	0	0.00	50.60	1	124	0.80%
2021/11/25	1	51.90	0	0.00	51.60	1	122	0.81%
2021/11/24	0	0.00	1	51.90	51.90	-1	123	-0.81%
2021/11/23	1	52.00	0	0.00	51.70	1	123	0.81%
2021/11/22	0	0.00	1	51.70	51.80	-1	124	-0.80%
2021/11/18	0	0.00	2	50.85	50.70	-2	122	-1.63%
2021/11/17	0	0.00	5	50.92	51.00	-5	121	-4.10%
2021/11/16	5	50.27	0	0.00	49.95	5	118	4.22%
2021/11/05	3	53.93	0	0.00	54.00	3	109	2.74%
2021/11/04	1	53.50	0	0.00	53.50	1	107	0.93%
2021/11/03	0	0.00	4	51.93	52.00	-4	104	-3.84%
2021/10/29	0	0.00	1	48.60	48.70	-1	70	-1.42%
2021/10/26	1	47.95	0	0.00	47.95	1	73	1.37%
2021/10/20	1	48.00	0	0.00	47.20	1	76	1.32%
2021/10/19	1	47.40	0	0.00	47.10	1	78	1.27%
2021/10/18	0	0.00	7	46.49	46.40	-7	84	-8.28%
2021/10/15	0	0.00	1	45.00	46.50	-1	88	-1.12%
2021/10/13	0	0.00	2	46.28	45.60	-2	90	-2.22%
2021/10/12	0	0.00	1	46.60	46.50	-1	92	-1.08%
2021/10/08	0	0.00	8	47.25	46.60	-8	92	-8.63%
2021/10/06	0	0.00	4	45.26	45.15	-4	93	-4.26%
2021/10/05	0	0.00	2	45.13	45.45	-2	95	-2.09%
2021/10/01	0	0.00	1	48.05	46.00	-1	99	-1.00%
2021/09/27	3	49.30	0	0.00	49.20	3	103	2.91%
2021/09/24	1	50.20	0	0.00	49.10	1	104	0.96%
2021/09/23	8	49.60	0	0.00	49.35	8	105	7.58%
2021/09/22	11	49.68	0	0.00	49.05	11	105	10.41%
2021/09/16	1	48.40	0	0.00	48.30	1	105	0.95%
2021/09/15	2	49.50	0	0.00	48.95	2	105	1.90%
2021/09/13	0	0.00	3	49.32	49.20	-3	108	-2.76%
2021/09/10	3	49.97	0	0.00	49.80	3	110	2.71%
2021/09/09	3	49.80	0	0.00	49.55	3	113	2.63%
2021/09/08	1	49.40	0	0.00	49.60	1	116	0.86%
2021/09/07	2	50.30	0	0.00	50.00	2	117	1.70%
2021/09/06	4	50.90	0	0.00	50.00	4	118	3.37%
2021/09/03	1	50.00	0	0.00	50.00	1	117	0.85%
2021/09/02	1	50.30	0	0.00	49.85	1	117	0.85%
2021/08/30	0	0.00	3	50.00	50.00	-3	115	-2.60%
2021/08/26	0	0.00	1	50.00	50.00	-1	113	-0.88%
2021/08/20	0	0.00	1	48.30	48.35	-1	110	-0.90%
2021/08/12	1	46.55	0	0.00	46.60	1	111	0.90%
2021/08/09	1	50.00	0	0.00	49.00	1	115	0.87%
2021/07/23	1	48.50	1	49.45	48.25	0	135	0.00%
2021/07/15	1	45.50	0	0.00	45.60	1	141	0.71%
2021/07/14	1	44.75	0	0.00	45.30	1	146	0.68%
2021/07/13	1	45.35	0	0.00	44.80	1	149	0.67%
2021/07/09	1	44.80	0	0.00	45.00	1	152	0.66%
2021/07/08	1	44.85	0	0.00	44.45	1	156	0.64%
2021/07/02	2	45.20	0	0.00	45.00	2	178	1.12%
2021/06/30	3	44.97	0	0.00	44.80	3	198	1.51%
2021/06/28	0	0.00	2	46.10	45.55	-2	216	-0.92%
2021/06/25	2	45.95	0	0.00	45.90	2	235	0.85%
2021/06/23	0	0.00	1	45.60	45.60	-1	246	-0.41%
2021/06/21	2	45.00	0	0.00	45.30	2	299	0.67%
2021/06/18	1	46.00	0	0.00	45.05	1	316	0.32%
2021/06/17	1	46.30	0	0.00	46.40	1	320	0.31%
2021/06/16	2	44.45	0	0.00	44.95	2	321	0.62%
2021/06/11	3	43.57	0	0.00	43.95	3	321	0.93%
2021/06/10	1	43.90	0	0.00	44.00	1	323	0.31%
2021/06/09	1	43.45	0	0.00	43.30	1	324	0.31%
2021/06/07	1	44.00	0	0.00	44.00	1	327	0.31%
2021/06/03	1	45.45	0	0.00	45.45	1	328	0.30%
2021/06/01	1	45.35	0	0.00	45.30	1	330	0.30%
2021/05/27	1	45.00	0	0.00	45.30	1	334	0.30%
2021/05/26	1	44.60	0	0.00	44.70	1	335	0.30%
2021/05/24	3	43.32	0	0.00	43.60	3	341	0.88%
2021/05/21	1	42.85	0	0.00	42.80	1	343	0.29%
2021/05/20	1	43.50	0	0.00	42.75	1	346	0.29%
2021/05/18	0	0.00	2	43.15	43.20	-2	347	-0.57%
2021/05/14	0	0.00	1	45.20	44.50	-1	345	-0.29%
2021/05/13	3	43.20	0	0.00	44.40	3	345	0.87%
2021/05/12	6	43.70	1	44.00	43.30	5	345	1.45%
2021/05/10	21	46.72	10	46.72	46.60	11	338	3.25%
2021/05/06	0	0.00	16	46.59	46.50	-16	340	-4.70%
2021/05/03	0	0.00	1	49.00	48.15	-1	337	-0.30%
2021/04/29	3	49.80	3	49.33	49.70	0	335	0.00%
2021/04/28	3	50.20	3	49.85	49.80	0	332	0.00%
2021/04/27	1	49.90	2	50.20	50.60	-1	333	-0.30%
2021/04/26	6	50.00	2	49.75	50.20	4	332	1.20%
2021/04/23	0	0.00	1	50.10	49.55	-1	331	-0.30%
2021/04/22	0	0.00	4	50.95	49.50	-4	337	-1.18%
2021/04/20	2	51.20	2	51.70	51.60	0	352	0.00%
2021/04/16	0	0.00	25	51.64	51.40	-25	356	-7.02%
2021/04/15	12	51.58	0	0.00	51.60	12	359	3.33%
2021/04/14	12	51.12	6	51.33	51.50	6	358	1.67%
2021/04/13	0	0.00	2	52.70	52.00	-2	356	-0.56%
2021/04/12	0	0.00	10	52.55	52.80	-10	354	-2.82%
2021/04/09	1	52.90	13	53.18	52.90	-12	354	-3.38%
2021/04/08	19	53.88	2	53.05	54.00	17	351	4.84%
2021/04/07	14	53.84	11	53.28	53.10	3	341	0.88%
2021/04/06	3	53.33	2	53.10	52.90	1	326	0.31%
2021/04/01	4	53.28	0	0.00	53.20	4	321	1.24%
2021/03/31	12	53.20	31	53.75	53.30	-19	316	-6.00%
2021/03/29	13	52.34	0	0.00	52.30	13	284	4.57%
2021/03/26	7	52.44	2	51.80	51.90	5	281	1.77%
2021/03/25	7	52.96	7	52.37	52.30	0	275	0.00%
2021/03/24	18	51.37	16	52.78	52.70	2	262	0.76%
2021/03/23	8	51.43	15	51.75	50.40	-7	222	-3.15%
2021/03/22	2	50.15	10	50.14	50.40	-8	204	-3.91%
2021/03/18	3	49.30	0	0.00	49.20	3	198	1.51%
2021/03/17	2	49.30	0	0.00	49.30	2	200	1.00%
2021/03/12	16	48.08	0	0.00	48.15	16	213	7.48%
2021/03/08	1	48.95	12	48.50	48.50	-11	229	-4.79%
2021/03/05	8	48.95	0	0.00	48.75	8	229	3.49%
2021/03/03	1	49.75	0	0.00	49.85	1	229	0.44%
2021/03/02	0	0.00	5	50.12	50.00	-5	229	-2.18%
2021/02/24	9	51.16	0	0.00	50.80	9	228	3.94%
2021/02/23	1	51.30	0	0.00	51.50	1	226	0.44%
2021/02/22	2	50.60	0	0.00	51.60	2	224	0.89%
2021/02/19	4	50.53	0	0.00	50.90	4	220	1.81%
2021/02/17	3	50.80	0	0.00	51.50	3	225	1.33%
2021/02/04	0	0.00	4	50.63	50.50	-4	222	-1.80%
2021/02/03	0	0.00	2	51.10	51.00	-2	224	-0.89%
2021/02/02	2	50.70	0	0.00	51.20	2	228	0.88%
2021/02/01	4	50.80	0	0.00	51.50	4	227	1.76%
2021/01/29	0	0.00	9	51.22	51.80	-9	225	-3.99%
2021/01/28	3	51.53	1	52.00	52.00	2	224	0.89%
2021/01/26	2	52.40	6	52.30	52.00	-4	221	-1.80%
2021/01/25	11	52.32	1	52.90	52.70	10	221	4.52%
2021/01/22	9	51.84	55	51.54	51.20	-46	216	-21.23%
2021/01/21	1	51.70	1	51.60	51.20	0	214	0.00%
2021/01/20	1	51.50	25	52.06	52.00	-24	214	-11.18%
2021/01/19	0	0.00	3	53.20	53.00	-3	211	-1.42%
2021/01/18	4	52.70	0	0.00	53.20	4	209	1.91%
2021/01/15	13	52.97	3	53.20	52.80	10	207	4.83%
2021/01/14	13	54.02	14	53.94	52.50	-1	201	-0.50%
2021/01/13	2	53.90	8	54.01	54.20	-6	193	-3.11%
2021/01/12	1	52.30	8	52.19	52.60	-7	176	-3.97%
2021/01/11	15	51.55	4	51.78	52.00	11	168	6.52%
2021/01/08	9	51.41	5	51.00	51.40	4	164	2.43%
2021/01/07	4	51.08	0	0.00	50.90	4	159	2.51%
2021/01/06	3	50.53	3	50.30	50.50	0	158	0.00%
2021/01/05	4	50.00	2	50.25	50.40	2	155	1.28%
2021/01/04	8	50.63	1	50.80	50.30	7	155	4.51%
2020/12/31	0	0.00	20	49.64	50.20	-20	150	-13.32%
2020/12/30	4	49.15	5	49.15	49.20	-1	147	-0.68%
2020/12/29	0	0.00	1	49.20	49.15	-1	147	-0.68%
2020/12/28	5	49.86	13	49.60	49.30	-8	146	-5.45%
2020/12/25	1	48.95	1	48.90	48.90	0	145	0.00%
2020/12/24	0	0.00	3	49.23	49.05	-3	146	-2.04%
2020/12/23	0	0.00	1	49.20	49.00	-1	146	-0.68%
2020/12/22	0	0.00	3	49.47	49.35	-3	147	-2.03%
2020/12/21	3	49.35	8	48.66	49.40	-5	150	-3.32%
2020/12/18	9	48.68	4	48.99	48.60	5	149	3.34%
2020/12/17	2	49.60	4	49.45	48.80	-2	149	-1.33%
2020/12/16	6	50.00	7	49.74	49.30	-1	149	-0.67%
2020/12/15	4	50.33	9	49.87	49.10	-5	149	-3.34%
2020/12/11	13	51.07	8	51.60	51.00	5	149	3.36%
2020/12/10	2	52.30	23	51.94	51.50	-21	147	-14.28%
2020/12/09	5	51.70	2	52.10	51.80	3	147	2.03%
2020/12/08	8	51.25	0	0.00	51.70	8	141	5.66%
2020/12/07	1	51.10	3	51.00	50.60	-2	137	-1.45%
2020/12/04	0	0.00	1	51.60	51.00	-1	136	-0.73%
2020/12/03	0	0.00	6	51.78	51.50	-6	134	-4.47%
2020/12/02	6	51.98	3	51.77	51.60	3	129	2.31%
2020/12/01	2	49.75	0	0.00	50.20	2	121	1.65%
2020/11/30	0	0.00	3	50.18	49.95	-3	121	-2.48%
2020/11/27	3	50.10	0	0.00	49.95	3	121	2.47%
2020/11/26	2	50.00	1	50.50	49.80	1	121	0.82%
2020/11/25	5	49.30	2	50.70	49.75	3	121	2.46%
2020/11/24	0	0.00	13	50.53	50.70	-13	121	-10.74%
2020/11/23	2	50.70	1	50.30	50.50	1	121	0.82%
2020/11/20	0	0.00	3	49.80	49.80	-3	121	-2.48%
2020/11/18	1	49.35	1	49.45	49.35	0	122	0.00%
2020/11/17	3	48.87	5	48.84	49.35	-2	124	-1.61%
2020/11/16	6	48.53	3	48.22	48.20	3	127	2.35%
2020/11/12	0	0.00	2	46.85	46.95	-2	127	-1.56%
2020/11/11	2	46.55	3	46.70	47.05	-1	129	-0.77%
2020/11/10	17	46.89	5	47.00	47.40	12	128	9.34%
2020/11/09	3	47.98	0	0.00	48.00	3	125	2.39%
2020/11/06	0	0.00	5	47.82	47.80	-5	127	-3.92%
2020/11/05	7	47.98	0	0.00	48.10	7	129	5.42%
2020/11/04	4	47.73	4	47.50	47.70	0	133	0.00%
2020/11/03	2	47.00	0	0.00	47.40	2	136	1.46%
2020/11/02	0	0.00	9	46.98	47.00	-9	141	-6.36%
2020/10/30	2	47.30	0	0.00	47.10	2	144	1.39%
2020/10/29	19	47.01	5	47.00	47.50	14	145	9.60%
2020/10/28	1	47.75	2	47.20	47.25	-1	144	-0.69%
2020/10/26	1	48.00	0	0.00	48.00	1	148	0.67%
2020/10/23	5	47.79	0	0.00	47.95	5	149	3.34%
2020/10/22	0	0.00	1	48.00	48.00	-1	155	-0.64%
2020/10/21	0	0.00	3	47.80	47.65	-3	157	-1.90%
2020/10/20	1	47.80	0	0.00	47.80	1	161	0.62%
2020/10/16	0	0.00	1	47.30	47.30	-1	167	-0.60%
2020/10/15	3	47.45	0	0.00	47.35	3	169	1.77%
2020/10/14	3	48.08	0	0.00	47.65	3	171	1.75%
2020/10/13	1	48.00	9	48.33	47.90	-8	177	-4.51%
2020/10/12	5	49.00	3	49.23	49.00	2	182	1.09%
2020/10/08	0	0.00	3	49.68	49.60	-3	189	-1.59%
2020/10/07	2	49.90	4	49.81	49.75	-2	199	-1.00%
2020/10/06	1	49.05	0	0.00	49.45	1	203	0.49%
2020/10/05	2	48.85	0	0.00	48.80	2	217	0.92%
2020/09/30	0	0.00	2	48.70	48.50	-2	251	-0.79%
2020/09/29	6	47.58	0	0.00	47.90	6	282	2.13%
2020/09/28	1	47.60	1	47.80	48.00	0	293	0.00%
2020/09/25	5	47.52	0	0.00	47.45	5	302	1.65%
2020/09/24	6	49.24	10	48.95	48.15	-4	308	-1.30%
2020/09/23	1	50.10	5	49.64	49.55	-4	316	-1.26%
2020/09/22	10	49.53	1	49.05	49.60	9	326	2.76%
2020/09/21	1	50.00	6	49.70	49.75	-5	328	-1.52%
2020/09/18	1	50.80	0	0.00	49.80	1	330	0.30%
2020/09/17	1	49.90	0	0.00	49.90	1	331	0.30%
2020/09/16	3	50.87	1	50.50	50.20	2	334	0.60%
2020/09/15	1	50.60	0	0.00	50.10	1	337	0.30%
2020/09/14	6	49.89	6	50.75	50.10	0	338	0.00%
2020/09/11	3	48.27	0	0.00	48.25	3	337	0.89%
2020/09/10	2	48.20	8	48.21	48.25	-6	338	-1.77%
2020/09/09	5	48.44	1	48.30	48.40	4	340	1.17%
2020/09/08	4	48.69	1	48.55	48.60	3	343	0.87%
2020/09/07	3	48.55	0	0.00	48.30	3	350	0.86%
2020/09/04	22	47.54	1	48.00	48.10	21	362	5.80%
2020/09/02	3	47.85	2	48.00	48.15	1	372	0.27%
2020/08/31	0	0.00	1	47.20	47.25	-1	389	-0.26%
2020/08/28	3	47.27	0	0.00	47.25	3	394	0.76%
2020/08/27	4	47.50	11	47.40	47.10	-7	410	-1.71%
2020/08/26	13	47.45	2	47.45	47.45	11	411	2.67%
2020/08/25	5	47.21	0	0.00	46.85	5	414	1.21%
2020/08/24	1	47.70	0	0.00	46.85	1	414	0.24%
2020/08/21	0	0.00	6	47.15	47.20	-6	417	-1.44%
2020/08/20	0	0.00	3	49.40	46.75	-3	418	-0.72%
2020/08/19	1	50.30	3	50.50	50.00	-2	417	-0.48%
2020/08/18	2	50.20	4	49.91	50.20	-2	420	-0.48%
2020/08/17	5	50.16	1	50.00	50.00	4	425	0.94%
2020/08/13	2	50.10	1	50.10	49.90	1	439	0.23%
2020/08/12	11	50.57	25	50.18	50.00	-14	441	-3.17%
2020/08/11	2	50.80	12	50.72	50.70	-10	449	-2.23%
2020/08/10	11	50.81	15	50.59	50.70	-4	453	-0.88%
2020/08/07	2	52.20	1	51.60	51.20	1	458	0.22%
2020/08/06	9	53.20	5	53.40	52.20	4	459	0.87%
2020/08/05	2	53.90	11	54.17	54.10	-9	463	-1.94%
2020/08/04	9	53.83	9	53.76	53.90	0	482	0.00%
2020/08/03	3	53.70	4	53.20	53.00	-1	519	-0.19%
2020/07/31	10	52.63	3	52.50	53.20	7	569	1.23%
2020/07/30	1	51.10	7	51.10	51.50	-6	578	-1.04%
2020/07/29	5	51.08	6	51.07	51.20	-1	581	-0.17%
2020/07/28	4	51.00	0	0.00	50.90	4	591	0.68%
2020/07/27	0	0.00	2	52.95	51.90	-2	597	-0.33%
2020/07/24	0	0.00	7	53.36	52.80	-7	613	-1.14%
2020/07/23	1	54.80	8	53.81	53.70	-7	634	-1.10%
2020/07/22	5	54.26	5	54.32	54.10	0	661	0.00%
2020/07/21	13	54.45	9	54.20	54.40	4	661	0.60%
2020/07/20	5	53.34	10	53.17	53.50	-5	665	-0.75%
2020/07/17	5	54.24	7	53.97	53.10	-2	667	-0.30%
2020/07/16	0	0.00	4	53.78	54.00	-4	666	-0.60%
2020/07/15	0	0.00	1	55.80	54.60	-1	662	-0.15%
2020/07/14	13	55.66	15	55.49	55.30	-2	668	-0.30%
2020/07/13	3	56.43	6	55.68	56.00	-3	664	-0.45%
2020/07/10	14	55.64	20	55.99	55.40	-6	684	-0.88%
2020/07/09	38	58.60	69	58.33	57.70	-31	677	-4.58%
2020/07/08	56	56.35	45	56.44	58.20	11	646	1.70%
2020/07/07	26	55.20	22	54.40	54.60	4	620	0.64%
2020/07/06	31	54.92	12	54.68	54.60	19	617	3.08%
2020/07/03	12	53.92	18	53.96	53.80	-6	622	-0.96%
2020/07/02	14	55.22	36	54.83	54.60	-22	627	-3.51%
2020/07/01	33	54.10	9	54.02	54.50	24	619	3.87%
2020/06/30	6	53.55	4	53.88	53.10	2	613	0.33%
2020/06/29	10	52.35	7	52.21	52.10	3	615	0.49%
2020/06/24	0	0.00	3	52.93	52.90	-3	615	-0.49%
2020/06/23	14	53.29	27	53.12	52.60	-13	624	-2.08%
2020/06/22	3	53.10	3	52.57	52.40	0	629	0.00%
2020/06/19	3	52.83	17	52.69	52.50	-14	636	-2.20%
2020/06/18	34	52.30	3	51.93	52.90	31	643	4.82%
2020/06/17	0	0.00	18	51.89	51.70	-18	643	-2.80%
2020/06/16	3	51.93	18	51.78	51.80	-15	655	-2.29%
2020/06/15	2	52.00	15	51.72	51.10	-13	687	-1.89%
2020/06/12	41	51.59	1	50.80	52.00	40	701	5.71%
2020/06/11	6	54.58	37	54.25	52.30	-31	716	-4.32%
2020/06/10	31	53.98	0	0.00	54.00	31	725	4.27%
2020/06/09	2	53.65	1	52.80	52.90	1	751	0.13%
2020/06/08	3	53.70	9	53.81	53.30	-6	773	-0.78%
2020/06/05	13	54.24	3	54.03	54.20	10	769	1.30%
2020/06/04	3	54.27	8	54.35	54.10	-5	783	-0.64%
2020/06/03	4	54.55	12	54.33	53.90	-8	802	-1.00%
2020/06/02	0	0.00	8	53.26	53.10	-8	799	-1.00%
2020/06/01	19	52.87	0	0.00	52.80	19	813	2.34%
2020/05/29	4	52.23	0	0.00	52.00	4	834	0.48%
2020/05/28	0	0.00	1	52.80	52.20	-1	852	-0.12%
2020/05/27	5	53.06	4	52.70	52.70	1	864	0.12%
2020/05/26	0	0.00	22	53.77	52.60	-22	883	-2.49%
2020/05/25	28	52.24	2	51.20	53.30	26	927	2.80%
2020/05/22	12	53.25	23	52.97	51.30	-11	934	-1.18%
2020/05/21	17	53.26	12	52.69	53.10	5	941	0.53%
2020/05/20	16	53.34	15	52.99	52.70	1	980	0.10%
2020/05/19	9	51.87	2	51.80	51.80	7	971	0.72%
2020/05/18	2	51.30	1	51.00	50.50	1	970	0.10%
2020/05/15	2	53.00	5	54.08	52.80	-3	966	-0.31%
2020/05/14	0	0.00	9	55.20	53.80	-9	973	-0.92%
2020/05/13	0	0.00	1	55.70	56.00	-1	971	-0.10%
2020/05/12	0	0.00	26	55.81	55.70	-26	970	-2.68%
2020/05/11	33	56.65	14	56.43	56.20	19	965	1.97%
2020/05/08	7	57.27	32	56.73	55.70	-25	948	-2.63%
2020/05/07	48	54.92	17	55.01	56.80	31	914	3.39%
2020/05/06	1	53.10	6	53.18	52.30	-5	868	-0.58%
2020/05/05	0	0.00	9	52.19	52.10	-9	864	-1.04%
2020/05/04	11	52.00	1	51.90	51.80	10	867	1.15%
2020/04/30	0	0.00	3	53.57	53.30	-3	861	-0.35%
2020/04/29	22	54.05	25	53.62	53.20	-3	863	-0.35%
2020/04/28	20	54.20	48	53.35	53.20	-28	856	-3.27%
2020/04/27	0	0.00	4	50.25	53.80	-4	848	-0.47%
2020/04/24	4	49.91	0	0.00	49.70	4	828	0.48%
2020/04/23	21	50.02	17	49.75	50.00	4	830	0.48%
2020/04/22	28	48.43	7	48.49	49.00	21	829	2.53%
2020/04/21	9	50.70	23	50.36	48.50	-14	844	-1.66%
2020/04/20	19	50.90	6	50.42	50.80	13	866	1.50%
2020/04/17	8	52.15	23	51.88	50.70	-15	868	-1.73%
2020/04/16	13	50.85	2	50.70	50.70	11	859	1.28%
2020/04/15	7	51.74	15	51.78	51.50	-8	858	-0.93%
2020/04/14	23	49.66	0	0.00	49.70	23	843	2.73%
2020/04/13	3	48.60	9	48.10	48.00	-6	851	-0.70%
2020/04/10	6	49.10	8	48.88	49.15	-2	853	-0.23%
2020/04/09	10	50.39	36	49.31	48.85	-26	867	-3.00%
2020/04/08	38	49.68	5	48.85	50.30	33	875	3.77%
2020/04/07	3	47.45	11	47.74	47.30	-8	871	-0.92%
2020/04/06	12	45.53	3	45.57	45.65	9	869	1.04%
2020/04/01	6	45.48	8	44.95	45.10	-2	872	-0.23%
2020/03/31	0	0.00	21	45.04	44.70	-21	880	-2.38%
2020/03/30	29	43.34	3	43.10	44.50	26	879	2.95%
2020/03/27	3	46.50	32	46.17	44.00	-29	880	-3.29%
2020/03/26	28	45.18	13	44.44	45.30	15	873	1.72%
2020/03/25	6	46.83	47	46.54	45.00	-41	870	-4.71%
2020/03/24	20	44.80	11	44.65	44.35	9	867	1.04%
2020/03/23	19	41.67	3	42.20	42.15	16	864	1.85%
2020/03/20	83	41.85	28	42.22	42.55	55	880	6.24%
2020/03/19	254	39.82	155	40.44	38.70	99	881	11.23%	大買/大賣/
2020/03/18	215	43.86	105	43.74	42.80	110	860	12.79%	大買/大賣/鉅額交易
2020/03/17	72	42.99	72	43.15	42.15	0	864	0.00%
2020/03/16	8	45.89	44	48.75	45.20	-36	881	-4.08%
2020/03/13	83	49.49	48	49.26	50.00	35	879	3.98%
2020/03/12	82	54.82	51	54.98	54.50	31	854	3.63%
2020/03/11	1	61.10	33	61.67	59.70	-32	836	-3.83%
2020/03/10	39	61.23	55	61.21	61.50	-16	833	-1.92%
2020/03/09	31	62.60	9	63.09	62.20	22	820	2.68%
2020/03/06	5	67.42	4	67.95	66.60	1	808	0.12%
2020/03/05	21	68.06	21	68.52	68.00	0	818	0.00%
2020/03/04	48	67.89	45	68.09	67.90	3	814	0.37%
2020/03/03	17	67.54	36	67.20	66.70	-19	806	-2.36%
2020/03/02	90	65.70	21	66.41	66.00	69	826	8.34%
2020/02/27	101	66.94	29	67.81	65.30	72	913	7.88%	大買/
2020/02/26	40	68.09	43	68.31	68.00	-3	902	-0.33%
2020/02/25	46	65.12	5	65.26	67.10	41	876	4.68%
2020/02/24	23	66.02	47	66.26	65.60	-24	881	-2.72%
2020/02/21	119	66.41	20	66.85	66.60	99	892	11.10%	大買/
2020/02/20	7	63.71	5	63.60	63.50	2	889	0.22%
2020/02/19	3	63.13	3	63.40	63.00	0	896	0.00%
2020/02/18	5	63.88	1	63.80	62.90	4	938	0.43%
2020/02/17	5	64.64	33	63.92	63.80	-28	972	-2.88%
2020/02/14	18	63.65	4	63.18	64.00	14	994	1.41%
2020/02/13	1	63.90	12	63.00	62.40	-11	1,044	-1.05%
2020/02/12	1	63.50	9	63.27	63.20	-8	1,131	-0.71%
2020/02/11	6	62.68	64	62.60	62.50	-58	1,191	-4.87%
2020/02/10	15	61.03	13	61.42	61.60	2	1,264	0.16%
2020/02/07	2	62.25	23	62.50	62.10	-21	1,359	-1.55%
2020/02/06	24	63.00	11	63.03	63.50	13	1,455	0.89%
2020/02/05	6	61.92	83	61.74	62.00	-77	1,753	-4.39%
2020/02/04	24	60.90	2	60.70	61.00	22	1,995	1.10%
2020/02/03	41	58.48	39	59.11	60.10	2	2,234	0.09%
2020/01/31	27	61.55	14	62.74	62.00	13	2,258	0.58%
2020/01/30	21	64.22	52	64.22	62.80	-31	2,266	-1.37%
2020/01/20	16	69.83	0	0.00	69.70	16	2,281	0.70%
2020/01/17	11	69.29	15	69.27	69.00	-4	2,279	-0.18%
2020/01/16	55	69.63	2	69.35	69.60	53	2,294	2.31%
2020/01/15	9	70.04	37	70.59	69.20	-28	2,298	-1.22%
2020/01/14	107	69.80	16	70.61	69.90	91	2,291	3.97%	大買/
2020/01/13	8	68.20	18	68.67	68.30	-10	2,267	-0.44%
2020/01/10	11	67.88	24	67.68	67.40	-13	2,268	-0.57%
2020/01/09	5	68.00	2	67.80	68.00	3	2,268	0.13%
2020/01/08	24	67.54	23	67.63	67.00	1	2,281	0.04%
2020/01/07	6	67.57	7	68.70	67.50	-1	2,288	-0.04%
2020/01/06	4	69.13	3	69.03	69.00	1	2,317	0.04%
2020/01/03	19	70.15	30	70.77	69.70	-11	2,323	-0.47%
2020/01/02	31	70.37	28	70.65	70.70	3	2,313	0.13%
2019/12/31	11	69.72	15	69.24	68.90	-4	2,296	-0.17%
2019/12/30	28	69.90	9	69.54	69.90	19	2,289	0.83%
2019/12/27	0	0.00	47	69.92	69.50	-47	2,283	-2.06%
2019/12/26	12	70.23	31	69.96	69.90	-19	2,277	-0.83%
2019/12/25	3	68.97	20	69.10	69.20	-17	2,269	-0.75%
2019/12/24	7	68.49	3	68.40	68.80	4	2,270	0.18%
2019/12/23	6	68.47	4	68.60	68.20	2	2,270	0.09%
2019/12/20	8	69.03	21	68.96	68.70	-13	2,267	-0.57%
2019/12/19	11	68.48	0	0.00	68.70	11	2,266	0.49%
2019/12/18	22	69.78	0	0.00	69.30	22	2,262	0.97%
2019/12/17	5	70.94	38	70.11	70.00	-33	2,262	-1.46%
2019/12/16	33	70.07	47	70.05	69.80	-14	2,267	-0.62%
2019/12/13	9	70.03	8	70.61	69.00	1	2,274	0.04%
2019/12/12	5	70.50	42	70.70	70.70	-37	2,266	-1.63%
2019/12/11	56	70.44	92	70.58	70.70	-36	2,247	-1.60%
2019/12/10	65	67.62	20	68.21	68.60	45	2,213	2.03%
2019/12/09	10	68.92	27	68.73	68.30	-17	2,200	-0.77%
2019/12/06	2	67.80	11	67.92	68.50	-9	2,214	-0.41%
2019/12/05	0	0.00	35	68.36	67.90	-35	2,211	-1.58%
2019/12/04	20	67.59	32	67.84	67.90	-12	2,218	-0.54%
2019/12/03	27	67.84	22	68.30	67.80	5	2,225	0.22%
2019/12/02	16	68.51	32	68.14	67.60	-16	2,218	-0.72%
2019/11/29	3	70.87	22	70.01	69.70	-19	2,202	-0.86%
2019/11/28	37	70.93	32	70.93	70.70	5	2,193	0.23%
2019/11/27	16	71.88	78	71.72	70.80	-62	2,186	-2.84%
2019/11/26	113	70.75	86	71.60	71.20	27	2,168	1.25%	大買/
2019/11/25	12	67.70	2	66.90	67.60	10	2,081	0.48%
2019/11/22	8	68.20	42	67.60	66.90	-34	2,077	-1.64%
2019/11/21	47	66.79	51	66.26	68.10	-4	2,066	-0.19%
2019/11/20	26	67.89	19	68.02	67.20	7	2,058	0.34%
2019/11/19	54	69.82	71	69.54	68.50	-17	2,077	-0.82%
2019/11/18	4	69.00	10	68.74	68.20	-6	2,047	-0.29%
2019/11/15	54	69.55	138	69.38	68.80	-84	2,063	-4.07%	大賣/
2019/11/14	60	68.92	85	68.53	69.40	-25	2,066	-1.21%
2019/11/13	61	68.63	97	68.15	69.20	-36	2,055	-1.75%
2019/11/12	112	67.92	98	67.80	68.00	14	2,028	0.69%	大買/
2019/11/11	40	69.65	41	68.74	66.40	-1	1,983	-0.05%
2019/11/08	30	75.75	30	74.91	72.20	0	1,895	0.00%
2019/11/07	48	77.30	57	76.90	75.50	-9	1,832	-0.49%
2019/11/06	43	79.62	75	80.14	78.50	-32	1,759	-1.82%
2019/11/05	94	78.54	46	78.24	81.60	48	1,662	2.89%
2019/11/04	104	78.83	137	78.09	79.00	-33	1,567	-2.11%	大買/大賣/
2019/11/01	68	74.36	72	74.01	76.80	-4	1,264	-0.32%
2019/10/31	34	72.01	29	72.62	69.90	5	1,020	0.49%
2019/10/30	2	69.55	16	70.41	71.00	-14	781	-1.79%
2019/10/29	21	63.73	17	64.93	64.60	4	749	0.53%
2019/10/28	27	65.64	33	66.00	65.60	-6	736	-0.81%
2019/10/25	5	64.60	5	64.44	64.70	0	707	0.00%
2019/10/24	41	64.92	0	0.00	65.20	41	706	5.80%
2019/10/23	3	63.70	9	64.13	63.70	-6	697	-0.86%
2019/10/22	10	64.75	16	64.49	64.40	-6	705	-0.85%
2019/10/21	3	63.73	1	63.70	63.20	2	703	0.28%
2019/10/18	3	64.00	6	63.80	63.60	-3	715	-0.42%
2019/10/17	17	63.72	0	0.00	64.20	17	716	2.37%
2019/10/16	20	65.17	13	64.35	63.10	7	729	0.96%
2019/10/15	12	65.15	13	64.64	64.20	-1	714	-0.14%
2019/10/14	5	65.00	38	65.01	64.60	-33	701	-4.71%
2019/10/09	18	62.04	7	62.40	61.70	11	659	1.67%
2019/10/08	20	61.20	16	61.02	61.00	4	650	0.62%
2019/10/07	0	0.00	2	59.90	59.90	-2	660	-0.30%
2019/10/04	2	60.10	2	61.10	59.90	0	660	0.00%
2019/10/03	10	60.74	4	60.65	60.90	6	660	0.91%
2019/10/02	6	60.50	2	60.80	60.60	4	659	0.61%
2019/10/01	0	0.00	7	59.91	60.00	-7	660	-1.06%
2019/09/27	0	0.00	7	60.40	60.30	-7	658	-1.06%
2019/09/26	13	61.38	3	61.10	61.30	10	656	1.52%
2019/09/25	0	0.00	10	60.54	60.60	-10	660	-1.51%
2019/09/24	18	61.36	12	61.18	61.10	6	665	0.90%
2019/09/23	2	61.55	4	61.45	61.20	-2	663	-0.30%
2019/09/20	2	61.90	12	62.08	61.90	-10	662	-1.51%
2019/09/19	0	0.00	43	63.25	62.80	-43	658	-6.53%
2019/09/18	31	61.44	2	61.60	61.90	29	633	4.58%
2019/09/17	5	60.30	9	60.00	59.60	-4	612	-0.65%
2019/09/16	1	60.00	0	0.00	59.90	1	611	0.16%
2019/09/12	2	60.00	4	60.55	60.60	-2	610	-0.33%
2019/09/11	16	59.94	4	59.63	59.70	12	610	1.97%
2019/09/10	5	59.84	24	59.86	59.20	-19	605	-3.14%
2019/09/09	6	63.27	0	0.00	63.10	6	583	1.03%
2019/09/06	9	64.87	24	63.65	63.40	-15	580	-2.59%
2019/09/05	3	64.00	3	63.60	64.10	0	567	0.00%
2019/09/04	23	63.32	2	62.70	63.50	21	564	3.72%
2019/09/03	7	62.50	20	62.27	62.10	-13	562	-2.31%
2019/09/02	24	62.48	0	0.00	62.80	24	559	4.29%
2019/08/30	0	0.00	4	62.60	61.70	-4	555	-0.72%
2019/08/29	20	63.71	29	63.80	62.70	-9	548	-1.64%
2019/08/28	32	63.92	21	63.79	64.00	11	529	2.08%
2019/08/27	9	62.51	2	62.40	62.70	7	516	1.36%
2019/08/26	23	62.72	19	62.93	62.00	4	512	0.78%
2019/08/23	5	65.76	4	65.55	65.30	1	505	0.20%
2019/08/22	42	66.91	42	66.91	65.50	0	498	0.00%
2019/08/21	12	64.98	8	64.91	65.00	4	457	0.87%
2019/08/20	33	66.25	23	65.61	64.40	10	448	2.23%
2019/08/19	20	66.77	42	66.84	65.10	-22	427	-5.15%
2019/08/16	46	63.28	1	63.80	64.60	45	386	11.65%
2019/08/15	7	61.37	1	61.30	61.30	6	368	1.63%
2019/08/14	4	61.23	7	61.26	61.10	-3	370	-0.81%
2019/08/13	0	0.00	10	59.92	59.70	-10	372	-2.69%
2019/08/12	2	59.20	0	0.00	59.60	2	382	0.52%
2019/08/08	3	59.80	3	59.50	59.20	0	387	0.00%
2019/08/07	2	59.60	12	59.23	58.50	-10	387	-2.58%
2019/08/06	19	58.37	12	58.57	59.00	7	394	1.77%
2019/08/05	14	60.01	12	59.78	59.10	2	407	0.49%
2019/08/02	26	60.10	6	60.85	60.00	20	425	4.71%
2019/08/01	23	60.95	5	61.00	61.60	18	469	3.83%
2019/07/31	14	60.41	5	60.48	60.50	9	467	1.93%
2019/07/30	6	60.38	3	61.13	59.50	3	468	0.64%
2019/07/29	7	61.29	2	61.55	61.40	5	469	1.07%
2019/07/26	10	61.26	0	0.00	61.30	10	472	2.12%
2019/07/25	0	0.00	24	62.04	61.00	-24	469	-5.11%
2019/07/24	24	61.42	1	61.40	61.70	23	464	4.95%
2019/07/23	2	60.10	13	60.87	60.00	-11	455	-2.42%
2019/07/22	24	60.37	8	60.64	60.00	16	458	3.49%
2019/07/19	2	59.00	13	59.23	58.90	-11	451	-2.44%
2019/07/18	13	59.05	1	59.60	58.40	12	461	2.60%
2019/07/17	1	57.30	0	0.00	57.00	1	532	0.19%
2019/07/16	13	56.61	1	56.50	56.40	12	547	2.19%
2019/07/15	8	56.68	0	0.00	56.90	8	568	1.41%
2019/07/12	10	57.30	1	57.30	57.20	9	664	1.35%
2019/07/11	53	57.98	3	58.47	57.70	50	692	7.22%
2019/07/10	23	56.16	1	56.80	56.20	22	685	3.21%
2019/07/09	4	56.18	0	0.00	56.20	4	691	0.58%
2019/07/05	0	0.00	1	56.00	55.90	-1	712	-0.14%
2019/07/04	0	0.00	3	56.87	56.40	-3	718	-0.42%
2019/07/03	2	56.50	1	56.90	56.10	1	726	0.14%
2019/07/02	1	57.80	1	57.60	56.70	0	735	0.00%
2019/07/01	3	56.97	4	57.05	57.10	-1	742	-0.13%
2019/06/28	0	0.00	4	55.55	55.50	-4	747	-0.54%
2019/06/26	6	55.10	0	0.00	55.20	6	809	0.74%
2019/06/25	1	55.70	13	55.23	54.50	-12	821	-1.46%
2019/06/24	20	55.11	5	54.86	55.60	15	841	1.78%
2019/06/21	3	55.20	6	54.73	54.90	-3	845	-0.35%
2019/06/20	6	54.65	2	54.70	55.40	4	860	0.47%
2019/06/19	13	54.34	0	0.00	54.30	13	880	1.48%
2019/06/18	8	54.00	3	54.23	53.80	5	889	0.56%
2019/06/17	41	53.83	2	53.90	53.80	39	927	4.21%
2019/06/14	7	53.67	0	0.00	53.20	7	969	0.72%
2019/06/13	6	53.38	0	0.00	53.30	6	995	0.60%
2019/06/12	13	54.45	21	54.92	53.80	-8	1,041	-0.77%
2019/06/11	20	53.58	1	54.10	54.10	19	1,035	1.84%
2019/06/10	3	52.27	0	0.00	52.60	3	1,033	0.29%
2019/06/06	0	0.00	1	51.80	51.50	-1	1,040	-0.10%
2019/06/05	0	0.00	9	52.28	52.10	-9	1,044	-0.86%
2019/06/04	4	52.13	12	52.65	51.90	-8	1,048	-0.76%
2019/06/03	4	51.93	0	0.00	51.90	4	1,056	0.38%
2019/05/31	15	52.11	5	51.90	52.20	10	1,062	0.94%
2019/05/30	0	0.00	13	51.68	51.60	-13	1,068	-1.22%
2019/05/29	3	52.43	18	52.22	52.10	-15	1,069	-1.40%
2019/05/28	8	52.93	2	52.50	52.40	6	1,087	0.55%
2019/05/27	0	0.00	11	52.42	52.40	-11	1,107	-0.99%
2019/05/24	0	0.00	6	52.67	52.60	-6	1,121	-0.53%
2019/05/23	10	52.90	15	52.78	53.10	-5	1,135	-0.44%
2019/05/22	16	54.01	22	53.84	53.30	-6	1,155	-0.52%
2019/05/21	6	52.33	47	52.18	53.00	-41	1,314	-3.12%
2019/05/20	7	53.51	20	53.00	53.20	-13	1,382	-0.94%
2019/05/17	8	52.60	0	0.00	53.70	8	1,384	0.58%
2019/05/16	1	54.40	22	53.83	53.90	-21	1,405	-1.49%
2019/05/15	0	0.00	7	53.71	54.00	-7	1,410	-0.50%
2019/05/14	21	53.02	65	52.63	53.70	-44	1,428	-3.08%
2019/05/13	6	52.15	18	53.17	53.00	-12	1,443	-0.83%
2019/05/10	4	53.80	13	54.20	54.00	-9	1,460	-0.62%
2019/05/09	25	56.59	36	59.33	55.50	-11	1,454	-0.76%
2019/05/08	16	60.49	1	60.50	60.70	15	1,418	1.06%
2019/05/07	0	0.00	4	60.83	61.00	-4	1,448	-0.28%
2019/05/06	24	60.85	29	60.85	60.80	-5	1,466	-0.34%
2019/05/03	3	62.30	10	61.96	62.40	-7	1,513	-0.46%
2019/05/02	7	61.47	8	61.06	61.40	-1	1,510	-0.07%
2019/04/30	29	60.45	7	60.09	60.60	22	1,518	1.45%
2019/04/29	0	0.00	26	60.52	60.00	-26	1,521	-1.71%
2019/04/26	4	60.90	22	61.59	60.80	-18	1,520	-1.18%
2019/04/25	6	62.50	0	0.00	62.50	6	1,522	0.39%
2019/04/24	21	62.60	0	0.00	62.50	21	1,530	1.37%
2019/04/23	6	63.60	43	64.93	63.10	-37	1,528	-2.42%
2019/04/22	88	62.60	0	0.00	62.70	88	1,445	6.09%
2019/04/19	3	62.60	45	62.22	62.10	-42	1,437	-2.92%
2019/04/18	102	62.59	17	62.24	61.70	85	1,421	5.98%	大買/
2019/04/17	12	61.97	31	61.75	61.80	-19	1,334	-1.42%
2019/04/16	22	60.66	8	60.06	61.00	14	1,317	1.06%
2019/04/15	9	60.48	19	60.05	60.40	-10	1,333	-0.75%
2019/04/12	6	61.07	26	59.97	59.60	-20	1,348	-1.48%
2019/04/11	2	62.40	43	61.78	61.10	-41	1,358	-3.02%
2019/04/10	33	61.57	3	61.00	62.00	30	1,351	2.22%
2019/04/09	6	61.40	0	0.00	61.30	6	1,351	0.44%
2019/04/08	5	61.56	12	61.55	61.30	-7	1,348	-0.52%
2019/04/03	0	0.00	43	60.73	60.50	-43	1,349	-3.19%
2019/04/02	0	0.00	19	61.46	61.20	-19	1,340	-1.42%
2019/04/01	0	0.00	26	62.91	61.80	-26	1,332	-1.95%
2019/03/29	26	61.98	23	61.75	62.00	3	1,302	0.23%
2019/03/28	3	61.20	45	60.97	60.10	-42	1,266	-3.32%
2019/03/27	29	61.05	28	60.48	61.20	1	1,256	0.08%
2019/03/25	7	60.17	7	59.60	59.40	0	1,237	0.00%
2019/03/21	0	0.00	24	61.87	61.60	-24	1,202	-2.00%
2019/03/20	24	62.80	0	0.00	62.00	24	1,195	2.01%
2019/03/19	11	62.93	11	62.50	60.60	0	1,162	0.00%
2019/03/18	0	0.00	25	61.83	61.20	-25	1,124	-2.22%
2019/03/15	25	60.98	0	0.00	60.70	25	1,103	2.27%
2019/03/12	0	0.00	42	59.56	58.80	-42	1,078	-3.90%
2019/03/11	21	58.93	0	0.00	59.40	21	1,083	1.94%
2019/03/08	22	57.59	1	57.90	57.80	21	1,087	1.93%
2019/03/06	4	60.03	4	59.73	59.70	0	1,084	0.00%
2019/03/05	5	59.14	6	59.23	60.40	-1	1,079	-0.09%
2019/03/04	0	0.00	1	59.80	59.80	-1	1,081	-0.09%
2019/02/27	6	60.92	11	60.08	60.00	-5	1,081	-0.46%
2019/02/26	4	61.50	33	61.96	61.00	-29	1,108	-2.62%
2019/02/25	9	61.72	9	61.10	61.30	0	1,121	0.00%
2019/02/22	4	61.65	23	61.22	60.50	-19	1,118	-1.70%
2019/02/21	32	60.78	11	60.80	61.20	21	1,101	1.91%
2019/02/20	5	64.06	34	64.04	61.20	-29	1,076	-2.69%
2019/02/19	32	58.91	5	60.78	61.20	27	909	2.97%
2019/02/18	4	56.18	4	55.88	55.70	0	835	0.00%
2019/02/15	1	57.30	1	57.50	56.20	0	821	0.00%
2019/02/14	11	56.20	0	0.00	56.00	11	793	1.39%
2019/02/13	0	0.00	27	55.65	55.80	-27	787	-3.43%
2019/02/12	7	55.67	4	54.13	55.70	3	765	0.39%
2019/02/11	24	54.42	8	53.90	54.60	16	747	2.14%
2019/01/29	7	55.01	0	0.00	54.80	7	707	0.99%
2019/01/28	5	57.02	0	0.00	56.40	5	702	0.71%
2019/01/25	6	56.37	1	56.30	56.00	5	699	0.72%
2019/01/24	5	56.24	36	56.74	55.80	-31	683	-4.53%
2019/01/23	33	53.47	0	0.00	53.80	33	637	5.18%
2019/01/22	0	0.00	33	53.40	53.10	-33	636	-5.18%
2019/01/21	11	53.00	0	0.00	53.40	11	631	1.74%
2019/01/18	9	52.72	5	52.10	52.20	4	636	0.63%
2019/01/17	14	52.50	3	51.47	52.40	11	646	1.70%
2019/01/16	0	0.00	11	52.34	52.00	-11	638	-1.72%
2019/01/15	8	53.31	1	53.70	52.70	7	625	1.12%
2019/01/11	1	54.50	1	54.30	54.00	0	617	0.00%
2019/01/09	1	56.20	2	55.15	54.00	-1	607	-0.16%
2019/01/08	1	56.30	1	55.90	54.80	0	600	0.00%
2019/01/07	0	0.00	35	56.20	55.70	-35	588	-5.94%
2019/01/04	2	54.60	14	53.88	56.20	-12	577	-2.08%
2019/01/03	12	54.91	2	54.00	54.40	10	571	1.75%
2019/01/02	2	53.40	0	0.00	53.10	2	557	0.36%
2018/12/27	0	0.00	8	53.26	52.50	-8	561	-1.42%
2018/12/26	11	53.72	3	53.10	52.20	8	559	1.43%
2018/12/25	0	0.00	3	52.17	52.20	-3	549	-0.55%
2018/12/24	3	51.73	2	51.00	52.10	1	549	0.18%
2018/12/21	2	50.75	0	0.00	51.70	2	563	0.36%
2018/12/20	0	0.00	6	50.80	50.90	-6	564	-1.06%
2018/12/17	2	53.55	1	53.20	52.80	1	556	0.18%
2018/12/13	0	0.00	18	53.99	53.90	-18	555	-3.24%
2018/12/12	19	53.24	0	0.00	52.90	19	551	3.45%
2018/12/07	1	53.00	0	0.00	52.80	1	550	0.18%
2018/12/05	0	0.00	1	56.70	56.20	-1	540	-0.19%
2018/12/04	1	57.00	0	0.00	57.60	1	543	0.18%
2018/12/03	4	57.40	2	57.35	56.70	2	552	0.36%
2018/11/30	2	56.20	0	0.00	55.60	2	548	0.36%
2018/11/28	1	56.70	8	56.89	56.80	-7	556	-1.26%
2018/11/27	14	56.50	5	56.18	56.80	9	553	1.63%
2018/11/26	9	55.44	1	55.60	56.00	8	543	1.47%
2018/11/23	1	59.20	1	59.60	54.80	0	537	0.00%
2018/11/22	2	55.00	12	55.46	57.40	-10	493	-2.03%
2018/11/21	0	0.00	7	49.76	52.20	-7	463	-1.51%
2018/11/20	3	49.10	2	49.00	49.25	1	454	0.22%
2018/11/19	17	48.23	0	0.00	48.65	17	455	3.73%
2018/11/16	9	47.37	3	47.35	47.05	6	458	1.31%
2018/11/15	7	47.03	9	47.00	47.00	-2	462	-0.43%
2018/11/14	3	47.72	0	0.00	47.15	3	465	0.64%
2018/11/13	4	46.31	0	0.00	46.95	4	470	0.85%
2018/11/12	2	47.15	2	47.03	46.85	0	470	0.00%
2018/11/09	12	48.28	0	0.00	48.20	12	475	2.52%
2018/11/08	0	0.00	5	48.91	48.00	-5	483	-1.03%
2018/11/07	5	47.30	0	0.00	48.20	5	482	1.04%
2018/11/06	0	0.00	10	48.16	46.40	-10	494	-2.02%
2018/11/05	10	48.52	0	0.00	48.35	10	491	2.04%
2018/11/02	8	47.99	7	48.32	49.50	1	489	0.20%
2018/11/01	3	45.75	1	46.00	45.40	2	462	0.43%
2018/10/31	0	0.00	2	43.05	43.80	-2	458	-0.44%
2018/10/30	0	0.00	10	41.07	41.95	-10	458	-2.18%
2018/10/29	18	41.28	1	40.80	41.20	17	465	3.65%
2018/10/26	5	40.35	2	39.90	39.50	3	466	0.64%
2018/10/25	7	40.39	2	39.90	38.70	5	456	1.10%
2018/10/24	0	0.00	9	43.53	42.55	-9	445	-2.02%
2018/10/23	0	0.00	3	45.00	44.60	-3	444	-0.67%
2018/10/22	4	45.35	0	0.00	45.75	4	443	0.90%
2018/10/19	10	45.05	0	0.00	44.80	10	444	2.25%
2018/10/17	0	0.00	1	46.90	46.25	-1	442	-0.23%
2018/10/16	4	46.41	0	0.00	46.00	4	458	0.87%
2018/10/12	4	45.86	0	0.00	46.95	4	458	0.87%
2018/10/11	0	0.00	5	47.55	47.55	-5	449	-1.11%
2018/10/09	6	52.90	0	0.00	52.80	6	442	1.36%
2018/10/08	0	0.00	1	56.30	55.00	-1	440	-0.23%
2018/10/05	1	58.20	1	58.00	57.90	0	444	0.00%
2018/10/03	0	0.00	2	58.90	58.70	-2	437	-0.46%
2018/10/02	0	0.00	12	59.46	59.60	-12	439	-2.73%
2018/10/01	15	59.06	0	0.00	60.10	15	436	3.43%
2018/09/27	0	0.00	4	56.50	56.50	-4	439	-0.91%
2018/09/26	0	0.00	7	57.01	56.80	-7	447	-1.57%
2018/09/25	1	56.20	1	56.70	57.00	0	466	0.00%
2018/09/21	0	0.00	2	55.85	56.10	-2	467	-0.43%
2018/09/20	0	0.00	12	55.91	55.50	-12	468	-2.56%
2018/09/19	0	0.00	8	56.43	56.40	-8	473	-1.69%
2018/09/17	0	0.00	17	56.69	56.30	-17	479	-3.55%
2018/09/14	46	56.03	1	55.30	56.00	45	484	9.29%
2018/09/12	0	0.00	3	54.60	53.40	-3	491	-0.61%
2018/09/11	2	56.60	1	55.80	55.80	1	494	0.20%
2018/09/10	0	0.00	1	57.50	55.60	-1	509	-0.20%
2018/09/07	0	0.00	3	58.67	58.40	-3	544	-0.55%
2018/09/06	0	0.00	32	57.83	57.70	-32	525	-6.09%
2018/09/05	41	59.19	36	58.13	58.30	5	532	0.94%
2018/09/04	53	58.26	1	57.70	58.20	52	534	9.74%
2018/09/03	3	56.20	3	56.73	55.40	0	530	0.00%
2018/08/31	4	56.18	1	55.90	56.80	3	536	0.56%
2018/08/30	4	56.35	3	56.30	56.30	1	553	0.18%
2018/08/29	6	55.97	5	55.72	56.00	1	567	0.18%
2018/08/28	6	55.93	8	55.98	55.50	-2	593	-0.34%
2018/08/27	5	56.18	28	56.13	56.00	-23	596	-3.86%
2018/08/24	27	55.55	0	0.00	56.00	27	597	4.52%
2018/08/23	12	55.25	10	55.50	55.50	2	605	0.33%
2018/08/22	9	55.80	21	55.73	55.20	-12	613	-1.96%
2018/08/21	27	55.08	10	54.53	55.00	17	623	2.73%
2018/08/20	34	54.31	0	0.00	55.00	34	637	5.34%
2018/08/17	4	54.58	9	54.91	54.20	-5	635	-0.79%
2018/08/16	16	54.00	0	0.00	54.20	16	633	2.52%
2018/08/15	1	56.00	0	0.00	55.40	1	631	0.16%
2018/08/13	3	61.40	27	60.77	58.20	-24	638	-3.76%
2018/08/10	24	61.62	0	0.00	62.00	24	627	3.82%
2018/08/06	6	63.92	121	63.33	63.50	-115	670	-17.14%	大賣/鉅額交易
2018/08/03	115	63.19	0	0.00	64.00	115	674	17.05%	大買/鉅額交易
2018/08/01	0	0.00	1	63.30	63.20	-1	688	-0.15%
2018/07/31	1	63.60	0	0.00	63.20	1	726	0.14%
2018/07/25	0	0.00	11	63.94	63.80	-11	739	-1.49%
2018/07/24	3	63.50	0	0.00	63.70	3	744	0.40%
2018/07/23	4	64.53	12	63.93	63.40	-8	754	-1.06%
2018/07/18	0	0.00	5	70.20	69.50	-5	810	-0.62%
2018/07/17	10	71.14	104	70.67	69.80	-94	824	-11.40%	大賣/
2018/07/16	111	70.19	22	69.05	70.50	89	839	10.60%	大買/
2018/07/13	26	69.51	15	68.06	69.40	11	845	1.30%
2018/07/12	15	67.28	0	0.00	67.40	15	862	1.74%
2018/07/10	2	67.30	2	66.80	67.20	0	878	0.00%
2018/07/03	12	71.27	12	72.87	70.50	0	878	0.00%
2018/07/02	0	0.00	6	70.28	70.00	-6	869	-0.69%
2018/06/29	6	70.08	0	0.00	70.00	6	871	0.69%
2018/06/27	0	0.00	2	70.70	70.20	-2	876	-0.23%
2018/06/26	11	70.08	0	0.00	70.00	11	882	1.25%
2018/06/22	12	73.53	15	73.30	72.10	-3	932	-0.32%
2018/06/21	22	72.45	0	0.00	72.70	22	936	2.35%
2018/06/19	1	72.90	0	0.00	72.50	1	981	0.10%
2018/06/14	2	73.90	0	0.00	73.40	2	950	0.21%
2018/06/13	0	0.00	1	74.70	73.70	-1	973	-0.10%
2018/06/12	3	73.53	0	0.00	73.80	3	992	0.30%
2018/06/07	0	0.00	8	77.15	75.30	-8	1,082	-0.74%
2018/06/06	8	73.80	23	73.88	74.10	-15	1,130	-1.33%
2018/06/05	1	72.50	9	74.10	73.30	-8	1,126	-0.71%
2018/06/04	1	71.50	32	70.67	71.10	-31	1,123	-2.76%
2018/06/01	62	69.86	0	0.00	69.80	62	1,127	5.50%
2018/05/29	0	0.00	102	71.66	71.30	-102	1,153	-8.84%	大賣/鉅額交易
2018/05/28	94	72.53	0	0.00	73.10	94	1,178	7.98%
2018/05/25	2	70.40	0	0.00	70.40	2	1,225	0.16%
2018/05/24	5	70.70	0	0.00	70.40	5	1,245	0.40%
2018/05/23	0	0.00	5	70.20	70.10	-5	1,264	-0.40%
2018/05/22	2	71.10	0	0.00	70.60	2	1,292	0.15%
2018/05/21	6	71.00	0	0.00	70.70	6	1,319	0.45%
2018/05/18	0	0.00	4	69.40	69.50	-4	1,326	-0.30%
2018/05/17	4	70.25	0	0.00	70.00	4	1,370	0.29%
2018/05/15	0	0.00	3	71.37	68.80	-3	1,412	-0.21%
2018/05/14	3	71.23	0	0.00	71.10	3	1,512	0.20%
2018/05/11	0	0.00	10	70.75	69.90	-10	1,540	-0.65%
2018/05/10	12	70.26	0	0.00	70.50	12	1,609	0.75%
2018/05/09	0	0.00	124	68.90	68.60	-124	1,750	-7.08%	大賣/鉅額交易
2018/05/08	50	69.33	56	68.99	68.50	-6	1,818	-0.33%
2018/05/07	0	0.00	33	67.32	65.60	-33	1,927	-1.71%
2018/05/04	7	66.10	0	0.00	66.80	7	1,944	0.36%
2018/05/03	3	66.53	0	0.00	65.90	3	1,975	0.15%
2018/05/02	0	0.00	16	66.71	66.00	-16	2,000	-0.80%
2018/04/30	34	65.20	0	0.00	66.40	34	2,020	1.68%
2018/04/27	65	64.62	0	0.00	65.00	65	2,093	3.10%
2018/04/26	26	64.45	0	0.00	63.10	26	2,199	1.18%
2018/04/25	12	66.17	0	0.00	66.10	12	2,207	0.54%
2018/04/24	10	67.25	0	0.00	66.00	10	2,236	0.45%
2018/04/23	12	73.03	44.8	73.19	72.00	-32.8	2,230	-1.47%
2018/04/19	10	74.00	0	0.00	74.10	10	2,311	0.43%
2018/04/17	3	77.00	7	77.30	76.30	-4	2,300	-0.17%
2018/04/16	16	78.92	0	0.00	78.80	16	2,315	0.69%
2018/04/13	6	78.72	0	0.00	78.20	6	2,336	0.26%
2018/04/12	12	78.22	0	0.00	78.00	12	2,371	0.51%
2018/04/11	16	77.62	0	0.00	77.30	16	2,402	0.67%
2018/04/03	0	0.00	2	77.90	77.90	-2	2,519	-0.08%
2018/04/02	0	0.00	28	79.86	79.20	-28	2,534	-1.10%
2018/03/30	0	0.00	7	80.14	79.90	-7	2,584	-0.27%
2018/03/29	2	80.10	0	0.00	80.30	2	2,635	0.08%
2018/03/28	0	0.00	8	81.80	80.70	-8	2,665	-0.30%
2018/03/27	4	82.45	5	80.00	81.90	-1	2,700	-0.04%
2018/03/26	70	77.67	4	77.30	77.80	66	2,713	2.43%
2018/03/23	36	77.79	0	0.00	77.40	36	2,764	1.30%
2018/03/22	5	82.24	0	0.00	80.10	5	2,805	0.18%
2018/03/21	0	0.00	15	83.93	82.70	-15	2,865	-0.52%
2018/03/20	47	83.20	0	0.00	83.90	47	2,944	1.60%
2018/03/19	0	0.00	16	84.48	83.30	-16	3,193	-0.50%
2018/03/16	0	0.00	11	87.62	85.60	-11	3,280	-0.34%
2018/03/15	11	87.84	0	0.00	87.40	11	3,623	0.30%
2018/03/14	5	85.54	1	84.60	85.00	4	3,770	0.11%
2018/03/13	1	85.80	67	84.88	84.60	-66	3,847	-1.72%
2018/03/12	67	85.09	2	83.50	84.30	65	3,899	1.67%
2018/03/09	10	82.16	15	82.13	82.30	-5	3,944	-0.13%
2018/03/08	33	82.58	15	82.35	82.20	18	4,000	0.45%
2018/03/07	25	81.58	10	81.62	81.50	15	4,047	0.37%
2018/03/06	128	81.91	47	81.86	81.60	81	4,145	1.95%	大買/
2018/03/05	7	81.80	26	81.91	80.80	-19	4,215	-0.45%
2018/03/02	57	81.96	23	81.86	82.20	34	4,345	0.78%
2018/03/01	10	81.97	16	82.31	82.30	-6	4,431	-0.14%
2018/02/27	0	0.00	88	84.05	83.60	-88	4,492	-1.96%
2018/02/26	18	82.11	0	0.00	82.20	18	4,734	0.38%
2018/02/23	1	81.90	157	81.58	81.00	-156	5,052	-3.09%	大賣/鉅額交易
2018/02/22	3	81.23	46	81.08	81.10	-43	5,095	-0.84%
2018/02/21	92	80.57	0	0.00	80.50	92	5,109	1.80%
2018/02/12	3	76.30	140	76.59	75.60	-137	5,109	-2.68%	大賣/鉅額交易
2018/02/09	328	73.28	4	71.75	75.50	324	5,121	6.33%	大買/鉅額交易
2018/02/08	107	77.52	0	0.00	76.90	107	5,081	2.11%	大買/鉅額交易
2018/02/07	457	79.98	8	79.99	78.50	449	5,068	8.86%	大買/鉅額交易
2018/02/06	17	78.67	137	81.84	77.10	-120	5,033	-2.38%	大賣/鉅額交易
2018/02/05	146	85.36	0	0.00	85.60	146	4,929	2.96%	大買/鉅額交易
2018/02/01	1	91.90	40	91.48	90.70	-39	4,950	-0.79%
2018/01/31	40	89.56	0	0.00	89.70	40	4,843	0.83%
2018/01/30	75	90.96	92	88.65	87.70	-17	4,782	-0.36%
2018/01/29	15	87.55	0	0.00	87.80	15	4,676	0.32%
2018/01/26	2	88.40	2	88.30	87.10	0	4,682	0.00%
2018/01/25	0	0.00	13	88.85	88.20	-13	4,662	-0.28%
2018/01/24	13	88.67	0	0.00	88.10	13	4,650	0.28%
2018/01/23	0	0.00	218	89.65	88.40	-218	4,648	-4.69%	大賣/鉅額交易
2018/01/22	218	89.70	0	0.00	91.10	218	4,675	4.66%	大買/鉅額交易
2018/01/19	28	86.87	28	86.10	86.70	0	4,622	0.00%
2018/01/18	0	0.00	11	88.65	86.20	-11	4,602	-0.24%
2018/01/17	11	87.92	0	0.00	87.20	11	4,575	0.24%
2018/01/16	0	0.00	52	87.74	87.70	-52	4,581	-1.13%
2018/01/15	96	88.23	103	87.40	87.30	-7	4,579	-0.15%	大賣/
2018/01/12	20	85.23	0	0.00	84.70	20	4,562	0.44%
2018/01/11	116	84.50	12	84.16	84.10	104	4,623	2.25%	大買/鉅額交易
2018/01/10	4	84.53	29	84.56	84.00	-25	4,625	-0.54%
2018/01/09	4	84.20	31	84.92	84.30	-27	4,632	-0.58%
2018/01/08	11	85.23	26	87.75	85.00	-15	4,646	-0.32%
2018/01/05	0	0.00	54	88.55	86.80	-54	4,693	-1.15%
2018/01/04	83	88.09	303	87.15	88.30	-220	4,709	-4.67%	大賣/鉅額交易
2018/01/03	159	87.19	43	86.42	86.50	116	4,696	2.47%	大買/鉅額交易
2018/01/02	2	84.80	3	84.50	84.90	-1	4,653	-0.02%