環宇-KY (4991)-國泰-松江券商分點個股進出

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
29.75
漲跌
▲0.95
漲幅
+3.30%
成交量
90張
產業
上櫃半導體類股▲3.49%
188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

環宇-KY (4991)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	29.55	0	0.00	29.75	0	52	0.00%
2024/04/16	0	29.45	0	0.00	28.90	0	51	0.00%
2024/04/01	0	30.35	0	0.00	30.30	0	46	0.00%
2024/03/06	0	31.00	0	0.00	30.05	0	29	0.00%
2024/02/26	0	30.85	0	31.00	31.65	0	25	0.00%
2024/02/22	0	0.00	1	31.60	31.20	-1	24	-4.07%
2024/02/21	0	0.00	8	30.06	30.00	-8	23	-34.46%
2024/02/20	0	0.00	1	30.20	30.35	-1	22	-4.52%
2024/02/19	0	0.00	3	30.17	30.35	-3	21	-13.70%
2024/02/16	2	30.05	0	0.00	30.10	2	22	8.80%
2024/02/15	2	30.15	6	30.65	30.20	-4	22	-17.96%
2024/01/22	0	31.60	0	0.00	31.70	0	26	0.00%
2024/01/17	2	30.45	2	31.25	31.30	0	28	0.00%
2023/12/26	0	0.00	1	32.05	32.20	-1	36	-2.77%
2023/12/19	0	0.00	1	33.00	32.75	-1	37	-2.69%
2023/12/13	0	0.00	2	33.00	32.95	-2	38	-5.22%
2023/12/07	0	0.00	1	32.90	32.65	-1	39	-2.53%
2023/10/31	0	0.00	3	35.78	34.50	-3	39	-7.56%
2023/10/30	0	0.00	1	34.65	34.40	-1	38	-2.57%
2023/10/27	0	0.00	1	33.85	34.15	-1	37	-2.69%
2023/10/19	0	0.00	2	33.85	33.80	-2	34	-5.74%
2023/10/18	0	0.00	1	33.70	33.75	-1	35	-2.84%
2023/10/11	0	0.00	1	33.15	33.25	-1	35	-2.84%
2023/06/27	0	0.00	1	32.70	32.60	-1	60	-1.67%
2023/06/20	0	0.00	0.1	33.81	33.45	-0.1	63	-0.16%
2023/06/16	0	0.00	7	29.61	30.30	-7	54	-12.79%
2023/06/08	0	0.00	5	30.38	30.55	-5	54	-9.21%
2023/05/29	0	0.00	5	30.00	29.10	-5	53	-9.41%
2023/05/10	5	29.80	3	29.90	29.95	2	53	3.76%
2023/05/08	0	0.00	2	31.65	31.65	-2	48	-4.09%
2023/04/14	0	0.00	0	35.20	34.95	0	43	0.00%
2023/04/13	0	0.00	0	35.00	35.00	0	41	-0.03%
2023/04/11	0	0.00	0	35.00	35.10	0	40	-0.04%
2023/04/10	0	0.00	0	35.14	34.95	0	39	-0.04%
2023/04/07	0	0.00	3	34.92	34.85	-3	38	-7.70%
2023/03/31	0	0.00	1	35.40	35.65	-1	37	-2.69%
2023/03/30	1	35.65	1	36.25	35.45	0	36	0.00%
2023/03/28	0	0.00	4	35.01	35.20	-4	36	-11.05%
2023/03/27	0	36.35	0	0.00	35.20	0	35	0.00%
2023/03/23	3	34.22	0	0.00	34.25	3	33	8.89%
2023/03/20	3	35.50	0	38.70	35.70	3	27	10.72%
2023/03/17	0	0.00	0.1	38.30	36.25	-0.1	27	-0.39%
2023/03/16	0	0.00	0	38.50	36.15	0	29	-0.01%
2023/03/15	0	0.00	0	39.50	36.95	0	29	-0.01%
2023/03/14	0	0.00	0	39.20	36.80	0	29	-0.01%
2023/03/13	0.1	38.50	0	38.40	37.00	0.1	29	0.30%
2023/03/10	18	36.84	0	38.49	36.50	18	29	60.96%
2023/03/09	0	38.90	0	38.62	37.35	0	28	-0.04%
2023/03/08	0	0.00	1.1	37.81	37.40	-1.1	29	-3.69%
2023/03/07	0	0.00	0	39.02	37.70	0	28	-0.12%
2023/03/03	2	37.50	0	40.00	37.60	2	28	6.96%
2023/03/02	0.3	37.50	0	0.00	37.70	0.3	29	1.16%
2023/03/01	0	38.75	0	38.70	37.75	0	31	-0.11%
2023/02/24	4	37.55	0	0.00	37.60	4	31	12.86%
2023/02/23	6	37.89	0	0.00	37.90	6	30	19.45%
2023/02/21	1	38.20	1	38.75	38.75	0	30	0.00%
2023/02/20	7	38.78	1	39.10	38.65	6	29	20.18%
2023/02/17	3	38.40	0	0.00	38.35	3	28	10.62%
2023/02/16	2	38.10	1	38.35	38.40	1	28	3.55%
2023/02/14	3	38.15	0	0.00	38.20	3	28	10.44%
2023/02/13	10	37.75	0	0.00	38.35	10	29	33.63%
2023/02/10	16	38.43	0	0.00	38.45	16	30	52.55%
2023/02/09	10	38.60	0	0.00	38.70	10	31	31.83%
2023/02/08	11	38.71	0	0.00	38.70	11	31	34.47%
2023/02/07	2	38.85	0	0.00	38.80	2	32	6.09%
2023/02/03	9	38.70	0	0.00	38.70	9	33	27.25%
2023/02/02	36	39.02	26	39.12	39.10	10	33	30.15%
2023/02/01	10	38.90	0	0.00	38.90	10	32	31.01%
2023/01/31	1	39.75	1	39.75	39.25	0	32	0.00%
2023/01/30	3	38.98	1	39.35	39.20	2	32	6.20%
2023/01/11	0	0.00	3	38.73	38.80	-3	33	-8.96%
2022/12/22	0	0.00	2	38.53	38.30	-2	35	-5.71%
2022/12/21	2	38.05	2	38.55	38.05	0	34	0.00%
2022/12/20	6	38.90	1	38.85	38.90	5	34	14.42%
2022/12/19	6	38.90	0	0.00	39.00	6	34	17.23%
2022/12/16	10	39.22	1	39.90	39.20	9	34	26.15%
2022/12/15	3	39.55	0	0.00	39.55	3	34	8.79%
2022/12/14	1	40.20	1	40.20	39.75	0	35	0.00%
2022/12/12	3	40.45	3	40.45	40.05	0	35	0.00%
2022/12/09	1	39.65	0	0.00	39.90	1	35	2.79%
2022/12/08	0	0.00	1	40.40	40.15	-1	35	-2.83%
2022/12/07	1	39.50	0	0.00	39.60	1	35	2.82%
2022/12/06	3	39.70	0	0.00	39.70	3	35	8.53%
2022/11/24	3	39.00	0	0.00	39.60	3	35	8.35%
2022/11/23	3	39.30	2	39.45	39.15	1	34	2.88%
2022/11/22	3	39.05	0	0.00	39.10	3	33	8.93%
2022/11/18	9	39.40	0	0.00	39.25	9	33	26.89%
2022/11/17	3	40.00	0	0.00	40.00	3	33	8.99%
2022/11/08	0	0.00	15	36.52	37.30	-15	34	-43.33%
2022/11/04	0	0.00	1	34.60	34.15	-1	30	-3.23%
2022/11/02	0	0.00	6	35.37	35.30	-6	30	-19.92%
2022/10/31	0	0.00	2	34.80	34.85	-2	30	-6.64%
2022/10/13	0	0.00	4	36.50	37.30	-4	33	-11.79%
2022/10/06	0	37.85	0	0.00	38.05	0	55	0.00%
2022/09/30	0	0.00	3	36.60	37.00	-3	57	-5.25%
2022/09/21	3	41.17	3	41.17	40.80	0	63	0.00%
2022/09/05	4	40.63	0	0.00	40.20	4	64	6.22%
2022/09/01	0	0.00	2	40.75	41.10	-2	63	-3.13%
2022/08/30	3	39.42	2	39.95	39.50	1	63	1.57%
2022/08/29	1	38.80	0	0.00	39.45	1	63	1.57%
2022/08/19	0	0.00	1	40.00	39.40	-1	63	-1.58%
2022/08/18	0	0.00	11	38.80	39.00	-11	63	-17.35%
2022/08/17	0	0.00	6	40.02	39.60	-6	63	-9.45%
2022/08/15	0	0.00	1	39.75	39.70	-1	61	-1.63%
2022/08/10	2	38.95	0	0.00	39.00	2	61	3.27%
2022/08/09	0	0.00	2	39.80	40.00	-2	59	-3.33%
2022/08/05	0	0.00	1	39.20	39.20	-1	60	-1.65%
2022/08/02	1	40.05	1	41.00	39.85	0	64	0.00%
2022/07/21	1	41.40	0	0.00	41.40	1	67	1.47%
2022/07/20	1	42.30	0	0.00	40.80	1	69	1.44%
2022/07/18	3	41.53	0	0.00	42.10	3	67	4.42%
2022/07/14	0	0.00	1	38.00	38.85	-1	49	-2.02%
2022/07/06	1	33.35	3	33.48	34.10	-2	45	-4.41%
2022/07/05	19	33.23	16	33.20	32.40	3	45	6.64%
2022/06/17	2	35.10	13	35.12	34.50	-11	45	-24.29%
2022/06/15	0	0.00	1	36.50	36.50	-1	46	-2.16%
2022/06/14	0	0.00	4	35.61	35.70	-4	46	-8.53%
2022/06/13	1	36.70	1	36.70	35.85	0	48	0.00%
2022/05/12	2	36.05	10	36.60	35.30	-8	53	-14.98%
2022/05/11	1	37.15	1	37.15	36.75	0	52	0.00%
2022/05/10	1	37.90	1	37.90	37.75	0	51	0.00%
2022/05/09	0	0.00	1	38.50	38.10	-1	52	-1.92%
2022/05/06	0	0.00	1	39.00	39.40	-1	50	-1.97%
2022/05/03	2	39.58	0	0.00	39.55	2	50	3.93%
2022/04/27	4	39.70	4	39.70	39.50	0	52	0.00%
2022/04/22	0	0.00	2	40.78	40.95	-2	49	-4.00%
2022/04/01	0	0.00	2	40.60	40.55	-2	54	-3.69%
2022/03/17	0	0.00	10	42.33	42.70	-10	59	-16.70%
2022/03/16	1	43.50	1	43.50	42.35	0	59	0.00%
2022/03/15	9	43.49	5	43.65	43.05	4	59	6.73%
2022/03/14	6	43.69	2	43.68	43.65	4	57	6.96%
2022/02/18	0	0.00	1	45.10	45.10	-1	71	-1.39%
2022/02/15	1	45.10	0	0.00	45.00	1	78	1.27%
2022/01/25	1	44.45	0	0.00	44.65	1	117	0.85%
2022/01/21	1	44.80	0	0.00	44.80	1	133	0.75%
2022/01/14	0	0.00	0.1	45.95	46.20	-0.1	133	-0.08%
2022/01/11	1	48.40	1	48.95	48.50	0	130	0.00%
2022/01/04	1	49.30	1	49.85	49.30	0	128	0.00%
2022/01/03	0.1	49.50	0.1	49.15	49.30	0	129	0.00%
2021/12/28	0	0.00	1	48.80	48.85	-1	129	-0.77%
2021/12/21	1	48.85	0	0.00	48.85	1	129	0.77%
2021/12/20	6	48.93	0	0.00	48.85	6	129	4.64%
2021/12/15	1	50.60	0	0.00	50.00	1	129	0.77%
2021/12/14	2	50.95	2	51.55	51.10	0	127	0.00%
2021/12/13	0	0.00	1	51.70	50.80	-1	124	-0.80%
2021/12/08	1	50.00	1	50.40	50.70	0	121	0.00%
2021/11/30	0	50.20	0	0.00	50.60	0	124	0.02%
2021/11/22	1	53.00	0	0.00	51.80	1	124	0.80%
2021/11/19	0	0.00	1	50.80	50.80	-1	124	-0.80%
2021/11/18	1	50.80	1	51.40	50.70	0	122	0.00%
2021/11/17	0	0.00	1	50.30	51.00	-1	121	-0.82%
2021/11/15	1	49.30	1	50.40	49.25	0	116	0.00%
2021/11/12	1	49.90	0	0.00	49.75	1	116	0.86%
2021/11/10	1	49.95	0	0.00	50.50	1	114	0.87%
2021/11/08	4	51.15	0	0.00	50.70	4	112	3.55%
2021/11/05	2	52.85	0	0.00	54.00	2	109	1.83%
2021/11/01	0	0.00	0	53.50	53.50	0	85	-0.03%
2021/10/28	8	48.76	8	48.76	48.30	0	72	0.00%
2021/10/27	0	48.95	8	48.86	48.80	-8	73	-10.95%
2021/10/22	0	0.00	1	49.00	48.20	-1	75	-1.33%
2021/10/14	3	46.20	3	46.20	45.80	0	89	0.00%
2021/10/04	2	46.35	2	46.35	45.55	0	97	0.00%
2021/10/01	16	48.19	16	48.19	46.00	0	99	0.00%
2021/09/30	0	0.00	2	48.20	47.85	-2	99	-2.00%
2021/09/24	0	0.00	1	49.95	49.10	-1	104	-0.96%
2021/09/09	1	49.15	1	50.30	49.55	0	113	0.00%
2021/09/06	0	0.00	1	50.70	50.00	-1	118	-0.84%
2021/09/03	0	0.00	4	50.05	50.00	-4	117	-3.40%
2021/08/30	0	0.00	1	50.40	50.00	-1	115	-0.87%
2021/08/27	1	50.00	0	0.00	50.00	1	114	0.88%
2021/08/25	0	0.00	1	48.05	49.50	-1	110	-0.90%
2021/08/23	1	48.90	1	48.90	48.35	0	110	0.00%
2021/08/20	2	48.23	0	0.00	48.35	2	110	1.81%
2021/08/18	0	0.00	3	48.12	48.85	-3	110	-2.72%
2021/08/17	0	0.00	1	48.20	47.00	-1	110	-0.91%
2021/08/16	0	46.00	0	0.00	46.50	0	110	0.02%
2021/08/11	3	47.48	0	0.00	46.70	3	112	2.66%
2021/08/10	3	48.28	1	48.80	48.80	2	112	1.77%
2021/08/09	4	49.10	8	49.36	49.00	-4	115	-3.46%
2021/08/06	2	49.95	2	49.90	50.00	0	114	0.00%
2021/08/04	9	49.80	8	49.54	49.85	1	118	0.84%
2021/08/03	2	49.55	0	0.00	49.80	2	120	1.66%
2021/08/02	1	48.10	0	0.00	48.70	1	118	0.84%
2021/07/30	2	47.65	0	0.00	48.15	2	118	1.68%
2021/07/28	4	47.60	0	0.00	47.55	4	122	3.28%
2021/07/27	2	48.33	0	0.00	48.70	2	127	1.57%
2021/07/26	18	48.35	12	48.57	48.30	6	132	4.52%
2021/07/23	1	48.35	0	0.00	48.25	1	135	0.74%
2021/07/15	0	0.00	2	45.45	45.60	-2	141	-1.41%
2021/07/14	0	0.00	2	44.85	45.30	-2	146	-1.37%
2021/07/13	0	0.00	1	45.05	44.80	-1	149	-0.67%
2021/07/12	0	0.00	3	45.63	45.25	-3	150	-1.99%
2021/07/09	0	0.00	1	44.80	45.00	-1	152	-0.66%
2021/07/08	0	0.00	1	45.50	44.45	-1	156	-0.64%
2021/07/06	0	0.00	3	46.27	45.30	-3	163	-1.84%
2021/06/30	3	45.05	0	0.00	44.80	3	198	1.51%
2021/06/28	0	0.00	1	45.90	45.55	-1	216	-0.46%
2021/06/21	0	0.00	1	45.75	45.30	-1	299	-0.33%
2021/06/10	0	0.00	6	44.43	44.00	-6	323	-1.86%
2021/06/07	7	43.76	3	44.30	44.00	4	327	1.22%
2021/06/04	0.1	44.50	6	44.80	44.40	-5.9	327	-1.80%
2021/06/02	0	0.00	5	45.45	45.25	-5	329	-1.52%
2021/06/01	4	45.49	0	0.00	45.30	4	330	1.21%
2021/05/28	6	46.16	0	0.00	46.00	6	332	1.80%
2021/05/26	1	44.40	0	0.00	44.70	1	335	0.30%
2021/05/25	3	44.57	0	0.00	44.55	3	338	0.89%
2021/05/24	7	43.55	0	0.00	43.60	7	341	2.05%
2021/05/21	3	42.80	0	0.00	42.80	3	343	0.87%
2021/05/17	2	42.05	2	42.68	42.40	0	347	0.00%
2021/05/12	1	41.50	1	43.75	43.30	0	345	0.00%
2021/05/10	0	0.00	0	46.20	46.60	0	338	0.00%
2021/05/06	1	46.30	0	0.00	46.50	1	340	0.29%
2021/05/03	6	48.45	0	0.00	48.15	6	337	1.78%
2021/04/29	3	49.23	3	49.57	49.70	0	335	0.00%
2021/04/28	2	49.73	0	0.00	49.80	2	332	0.60%
2021/04/27	0	53.00	1	50.20	50.60	-1	333	-0.30%
2021/04/23	0	0.00	1	49.85	49.55	-1	331	-0.30%
2021/04/22	3	50.02	0	0.00	49.50	3	337	0.89%
2021/04/19	2	50.80	0	0.00	50.80	2	354	0.56%
2021/04/15	3	51.33	0	0.00	51.60	3	359	0.83%
2021/04/12	1	52.30	4	53.00	52.80	-3	354	-0.85%
2021/04/09	1	52.60	0	0.00	52.90	1	354	0.28%
2021/04/08	1	53.10	0	0.00	54.00	1	351	0.28%
2021/04/07	0	0.00	1	53.20	53.10	-1	341	-0.29%
2021/04/06	0	0.00	1	53.10	52.90	-1	326	-0.31%
2021/03/31	0	0.00	1	53.80	53.30	-1	316	-0.32%
2021/03/24	1	52.70	11	50.79	52.70	-10	262	-3.80%
2021/03/23	2	50.85	4	51.90	50.40	-2	222	-0.90%
2021/03/22	0	0.00	50	50.08	50.40	-50	204	-24.44%
2021/03/19	0	0.00	50	49.24	49.80	-50	200	-24.98%
2021/03/18	0	0.00	16	49.07	49.20	-16	198	-8.08%
2021/03/15	0	0.00	4	48.00	48.00	-4	211	-1.90%
2021/03/09	0	0.00	3	48.10	48.30	-3	220	-1.36%
2021/03/08	0	0.00	12	48.73	48.50	-12	229	-5.22%
2021/03/04	0	0.00	6	49.60	49.00	-6	230	-2.60%
2021/03/03	7	49.85	0	0.00	49.85	7	229	3.05%
2021/03/02	4	50.08	20	50.10	50.00	-16	229	-6.99%
2021/02/25	10	51.00	10	50.60	51.00	0	228	0.00%
2021/02/24	0	0.00	10	52.00	50.80	-10	228	-4.37%
2021/02/23	0	0.00	10	51.60	51.50	-10	226	-4.42%
2021/02/22	5	50.40	15	50.91	51.60	-10	224	-4.45%
2021/02/04	0	0.00	13	50.73	50.50	-13	222	-5.85%
2021/02/03	0	0.00	3	50.97	51.00	-3	224	-1.34%
2021/02/02	0	0.00	4	51.10	51.20	-4	228	-1.75%
2021/02/01	10	51.50	1	51.60	51.50	9	227	3.96%
2021/01/29	11	51.75	11	51.99	51.80	0	225	0.00%
2021/01/28	14	51.85	2	52.00	52.00	12	224	5.35%
2021/01/27	2	51.45	1	52.00	52.10	1	223	0.45%
2021/01/26	0	0.00	2	51.80	52.00	-2	221	-0.90%
2021/01/25	8	52.70	0	0.00	52.70	8	221	3.62%
2021/01/22	2	51.20	2	52.20	51.20	0	216	0.00%
2021/01/21	1	51.70	11	51.60	51.20	-10	214	-4.65%
2021/01/20	10	52.00	0	0.00	52.00	10	214	4.66%
2021/01/19	20	53.00	0	0.00	53.00	20	211	9.45%
2021/01/15	0	0.00	2	52.70	52.80	-2	207	-0.97%
2021/01/13	10	54.60	0	0.00	54.20	10	193	5.18%
2021/01/04	0	0.00	1	51.00	50.30	-1	155	-0.64%
2020/12/31	30	50.20	0	0.00	50.20	30	150	19.98%
2020/12/25	1	48.70	0	0.00	48.90	1	145	0.69%
2020/12/23	0	0.00	0	48.40	49.00	0	146	-0.01%
2020/12/22	0	0.00	0	49.95	49.35	0	147	0.00%
2020/12/18	4	48.60	0	0.00	48.60	4	149	2.67%
2020/12/11	10	50.80	0	0.00	51.00	10	149	6.71%
2020/12/09	10	51.30	0	0.00	51.80	10	147	6.76%
2020/12/08	3	51.60	0	0.00	51.70	3	141	2.12%
2020/12/07	7	50.60	0	0.00	50.60	7	137	5.07%
2020/12/04	10	51.15	0	0.00	51.00	10	136	7.32%
2020/12/03	30	51.97	0	0.00	51.50	30	134	22.37%
2020/12/02	10	51.90	0	0.00	51.60	10	129	7.70%
2020/11/20	13	49.75	0	0.00	49.80	13	121	10.74%
2020/11/19	10	49.35	1	49.20	49.35	9	121	7.40%
2020/11/11	10	46.65	0	0.00	47.05	10	129	7.74%
2020/10/16	0	0.00	1	47.30	47.30	-1	167	-0.60%
2020/10/13	1	48.00	0	0.00	47.90	1	177	0.56%
2020/09/15	2	50.40	1	50.90	50.10	1	337	0.30%
2020/08/21	0	0.00	4	47.08	47.20	-4	417	-0.96%
2020/08/18	0	0.00	2	50.00	50.20	-2	420	-0.48%
2020/08/14	0	0.00	42	49.56	50.20	-42	429	-9.78%
2020/08/13	7	50.03	1	50.50	49.90	6	439	1.37%
2020/07/31	0	0.00	1	52.30	53.20	-1	569	-0.18%
2020/07/24	1	53.40	2	53.20	52.80	-1	613	-0.16%
2020/07/22	1	54.30	0	0.00	54.10	1	661	0.15%
2020/07/16	2	53.95	1	54.60	54.00	1	666	0.15%
2020/07/10	2	56.10	0	0.00	55.40	2	684	0.29%
2020/07/09	8	58.20	0	0.00	57.70	8	677	1.18%
2020/07/08	0	0.00	1	55.90	58.20	-1	646	-0.15%
2020/07/06	0	0.00	5	54.80	54.60	-5	617	-0.81%
2020/07/02	0	0.00	1	55.00	54.60	-1	627	-0.16%
2020/07/01	0	0.00	3	54.00	54.50	-3	619	-0.48%
2020/06/29	2	52.20	1	52.20	52.10	1	615	0.16%
2020/06/24	0	0.00	1	52.80	52.90	-1	615	-0.16%
2020/06/23	0	0.00	1	53.00	52.60	-1	624	-0.16%
2020/06/19	1	52.70	0	0.00	52.50	1	636	0.16%
2020/06/16	13	51.86	0	0.00	51.80	13	655	1.98%
2020/06/15	1	51.70	0	0.00	51.10	1	687	0.15%
2020/06/12	20	51.65	0	0.00	52.00	20	701	2.85%
2020/06/11	1	53.30	0	0.00	52.30	1	716	0.14%
2020/06/10	47	53.90	2	54.10	54.00	45	725	6.20%
2020/06/09	1	52.80	0	0.00	52.90	1	751	0.13%
2020/06/08	35	53.36	0	0.00	53.30	35	773	4.53%
2020/06/04	50	54.22	0	0.00	54.10	50	783	6.38%
2020/06/03	0	0.00	31	54.75	53.90	-31	802	-3.86%
2020/06/01	1	53.10	0	0.00	52.80	1	813	0.12%
2020/05/27	0	0.00	1	53.00	52.70	-1	864	-0.12%
2020/05/26	0	0.00	1	53.10	52.60	-1	883	-0.11%
2020/05/25	1	52.40	0	0.00	53.30	1	927	0.11%
2020/05/22	6	52.30	0	0.00	51.30	6	934	0.64%
2020/05/21	2	52.55	1	53.10	53.10	1	941	0.11%
2020/05/18	0	0.00	1	51.00	50.50	-1	970	-0.10%
2020/05/15	5	53.10	0	0.00	52.80	5	966	0.52%
2020/05/14	15	54.70	6	55.17	53.80	9	973	0.92%
2020/05/13	2	56.15	0	0.00	56.00	2	971	0.21%
2020/05/12	13	55.49	0	0.00	55.70	13	970	1.34%
2020/05/11	1	56.20	5	56.00	56.20	-4	965	-0.41%
2020/05/08	8	55.69	36	55.92	55.70	-28	948	-2.95%
2020/05/07	0	0.00	2	56.15	56.80	-2	914	-0.22%
2020/05/06	3	52.93	100	52.68	52.30	-97	868	-11.17%
2020/05/04	3	52.10	0	0.00	51.80	3	867	0.35%
2020/04/30	1	53.40	0	0.00	53.30	1	861	0.12%
2020/04/29	32	53.29	0	0.00	53.20	32	863	3.71%
2020/04/28	4	53.53	30	54.00	53.20	-26	856	-3.04%
2020/04/24	2	49.20	0	0.00	49.70	2	828	0.24%
2020/04/23	4	49.68	2	50.40	50.00	2	830	0.24%
2020/04/22	1	47.50	1	49.10	49.00	0	829	0.00%
2020/04/21	1	48.60	0	0.00	48.50	1	844	0.12%
2020/04/15	1	51.00	0	0.00	51.50	1	858	0.12%
2020/04/13	2	47.95	0	0.00	48.00	2	851	0.23%
2020/04/10	0	0.00	2	48.85	49.15	-2	853	-0.23%
2020/04/09	0	0.00	7	49.36	48.85	-7	867	-0.81%
2020/04/08	9	50.09	0	0.00	50.30	9	875	1.03%
2020/04/07	5	47.50	0	0.00	47.30	5	871	0.57%
2020/04/06	8	45.22	9	45.49	45.65	-1	869	-0.12%
2020/04/01	0	0.00	1	45.70	45.10	-1	872	-0.11%
2020/03/31	5	44.70	0	0.00	44.70	5	880	0.57%
2020/03/30	3	43.50	0	0.00	44.50	3	879	0.34%
2020/03/27	8	46.21	0	0.00	44.00	8	880	0.91%
2020/03/26	6	44.28	0	0.00	45.30	6	873	0.69%
2020/03/25	10	46.62	0	0.00	45.00	10	870	1.15%
2020/03/24	3	44.62	0	0.00	44.35	3	867	0.35%
2020/03/23	0	0.00	10	42.41	42.15	-10	864	-1.16%
2020/03/19	5	41.39	1	39.60	38.70	4	881	0.45%
2020/03/17	2	42.50	0	0.00	42.15	2	864	0.23%
2020/03/16	8	49.10	10	50.10	45.20	-2	881	-0.23%
2020/03/13	23	49.05	20	49.14	50.00	3	879	0.34%
2020/03/12	10	56.55	0	0.00	54.50	10	854	1.17%
2020/03/11	2	60.50	0	0.00	59.70	2	836	0.24%
2020/03/10	11	60.72	1	61.50	61.50	10	833	1.20%
2020/03/09	8	61.95	0	0.00	62.20	8	820	0.98%
2020/03/05	0	0.00	4	68.20	68.00	-4	818	-0.49%
2020/03/04	4	68.95	0	0.00	67.90	4	814	0.49%
2020/03/03	0	0.00	5	66.70	66.70	-5	806	-0.62%
2020/03/02	6	64.45	6	65.87	66.00	0	826	0.00%
2020/02/27	2	66.70	15	68.02	65.30	-13	913	-1.42%
2020/02/26	3	69.90	10	68.50	68.00	-7	902	-0.78%
2020/02/25	0	0.00	2	64.80	67.10	-2	876	-0.23%
2020/02/21	6	66.90	0	0.00	66.60	6	892	0.67%
2020/02/18	1	63.30	0	0.00	62.90	1	938	0.11%
2020/02/17	0	0.00	10	64.20	63.80	-10	972	-1.03%
2020/02/14	3	64.00	0	0.00	64.00	3	994	0.30%
2020/02/13	1	62.30	20	62.70	62.40	-19	1,044	-1.82%
2020/02/11	2	63.10	0	0.00	62.50	2	1,191	0.17%
2020/02/10	4	61.60	0	0.00	61.60	4	1,264	0.32%
2020/02/07	0	0.00	1	63.50	62.10	-1	1,359	-0.07%
2020/02/06	1	63.00	33	62.92	63.50	-32	1,455	-2.20%
2020/02/05	0	0.00	5	62.00	62.00	-5	1,753	-0.29%
2020/02/04	10	60.90	0	0.00	61.00	10	1,995	0.50%
2020/02/03	57	59.06	0	0.00	60.10	57	2,234	2.55%
2020/01/31	9	60.22	4	61.10	62.00	5	2,258	0.22%
2020/01/30	0	0.00	4	63.40	62.80	-4	2,266	-0.18%
2020/01/17	1	69.50	1	70.00	69.00	0	2,279	0.00%
2020/01/14	1	71.00	22	70.24	69.90	-21	2,291	-0.92%
2020/01/13	1	68.20	0	0.00	68.30	1	2,267	0.04%
2020/01/09	0	0.00	2	67.50	68.00	-2	2,268	-0.09%
2020/01/08	1	67.30	1	67.30	67.00	0	2,281	0.00%
2020/01/07	1	68.20	0	0.00	67.50	1	2,288	0.04%
2020/01/06	0	0.00	51	69.00	69.00	-51	2,317	-2.20%
2020/01/03	1	71.30	1	71.50	69.70	0	2,323	0.00%
2020/01/02	3	70.73	20	70.45	70.70	-17	2,313	-0.73%
2019/12/27	1	69.90	0	0.00	69.50	1	2,283	0.04%
2019/12/18	2	69.80	0	0.00	69.30	2	2,262	0.09%
2019/12/17	1	70.00	0	0.00	70.00	1	2,262	0.04%
2019/12/12	0	0.00	2	70.65	70.70	-2	2,266	-0.09%
2019/12/11	1	70.90	16	70.56	70.70	-15	2,247	-0.67%
2019/12/10	0	0.00	6	67.32	68.60	-6	2,213	-0.27%
2019/12/09	0	0.00	14	68.53	68.30	-14	2,200	-0.64%
2019/12/04	0	0.00	6	67.83	67.90	-6	2,218	-0.27%
2019/12/02	30	67.57	1	69.80	67.60	29	2,218	1.31%
2019/11/29	0	0.00	8	71.00	69.70	-8	2,202	-0.36%
2019/11/27	1	72.00	0	0.00	70.80	1	2,186	0.05%
2019/11/26	66	72.18	3	72.30	71.20	63	2,168	2.91%
2019/11/25	0	0.00	2	67.10	67.60	-2	2,081	-0.10%
2019/11/22	0	0.00	1	67.20	66.90	-1	2,077	-0.05%
2019/11/19	40	70.03	3	70.10	68.50	37	2,077	1.78%
2019/11/18	0	0.00	4	68.60	68.20	-4	2,047	-0.20%
2019/11/15	6	69.65	0	0.00	68.80	6	2,063	0.29%
2019/11/14	7	68.34	7	68.77	69.40	0	2,066	0.00%
2019/11/13	0	0.00	2	67.60	69.20	-2	2,055	-0.10%
2019/11/12	1	68.50	0	0.00	68.00	1	2,028	0.05%
2019/11/11	46	68.61	0	0.00	66.40	46	1,983	2.32%
2019/11/08	9	74.27	2	74.65	72.20	7	1,895	0.37%
2019/11/07	0	0.00	2	75.55	75.50	-2	1,832	-0.11%
2019/11/06	6	79.55	7	78.91	78.50	-1	1,759	-0.06%
2019/11/05	4	78.10	8	80.61	81.60	-4	1,662	-0.24%
2019/11/04	8	78.21	5	78.54	79.00	3	1,567	0.19%
2019/11/01	10	73.00	918	75.52	76.80	-908	1,264	-71.80%	大賣/鉅額交易
2019/10/31	180	71.22	182	72.81	69.90	-2	1,020	-0.20%	大買/大賣/
2019/10/30	0	0.00	0.4	71.00	71.00	-0.4	781	-0.05%
2019/10/29	4	64.38	1	64.00	64.60	3	749	0.40%
2019/10/28	0	0.00	8	66.11	65.60	-8	736	-1.09%
2019/10/25	3	64.30	0	0.00	64.70	3	707	0.42%
2019/10/23	2	64.75	13	64.73	63.70	-11	697	-1.58%
2019/10/22	12	64.61	0	0.00	64.40	12	705	1.70%
2019/10/16	2	64.20	1	63.50	63.10	1	729	0.14%
2019/10/15	1	64.80	3	64.57	64.20	-2	714	-0.28%
2019/10/14	1	63.60	0	0.00	64.60	1	701	0.14%
2019/10/09	2	61.65	0	0.00	61.70	2	659	0.30%
2019/09/19	2	63.70	2	62.90	62.80	0	658	0.00%
2019/09/06	1	64.40	0	0.00	63.40	1	580	0.17%
2019/08/29	0	0.00	20	63.64	62.70	-20	548	-3.65%
2019/08/28	20	63.45	0	0.00	64.00	20	529	3.78%
2019/08/22	0	0.00	1	67.00	65.50	-1	498	-0.20%
2019/08/20	40	64.79	0	0.00	64.40	40	448	8.93%
2019/08/15	11	60.75	0	0.00	61.30	11	368	2.98%
2019/08/08	9	59.24	0	0.00	59.20	9	387	2.33%
2019/08/06	10	57.40	0	0.00	59.00	10	394	2.54%
2019/08/05	17	59.45	0	0.00	59.10	17	407	4.17%
2019/08/02	15	60.07	3	60.00	60.00	12	425	2.82%
2019/08/01	8	60.95	0	0.00	61.60	8	469	1.70%
2019/07/31	0	0.00	1	60.00	60.50	-1	467	-0.21%
2019/07/30	17	59.93	0	0.00	59.50	17	468	3.63%
2019/07/29	0	0.00	2	61.40	61.40	-2	469	-0.43%
2019/07/26	19	61.40	0	0.00	61.30	19	472	4.02%
2019/07/24	0	0.00	5	61.60	61.70	-5	464	-1.08%
2019/07/22	0	0.00	6	60.50	60.00	-6	458	-1.31%
2019/07/11	1	57.70	1	58.70	57.70	0	692	0.00%
2019/07/09	0	0.00	8	56.10	56.20	-8	691	-1.16%
2019/07/01	0	0.00	5	57.20	57.10	-5	742	-0.67%
2019/06/19	0	0.00	2	54.30	54.30	-2	880	-0.23%
2019/06/12	16	53.95	6	55.20	53.80	10	1,041	0.96%
2019/05/30	0	0.00	2	51.45	51.60	-2	1,068	-0.19%
2019/05/20	5	52.10	5	52.80	53.20	0	1,382	0.00%
2019/05/17	0	0.00	1	52.80	53.70	-1	1,384	-0.07%
2019/05/14	5	50.80	0	0.00	53.70	5	1,428	0.35%
2019/05/09	6	59.55	0	0.00	55.50	6	1,454	0.41%
2019/05/06	0	0.00	1	61.00	60.80	-1	1,466	-0.07%
2019/04/26	5	61.20	0	0.00	60.80	5	1,520	0.33%
2019/04/24	11	62.57	0	0.00	62.50	11	1,530	0.72%
2019/04/23	17	63.22	2	65.00	63.10	15	1,528	0.98%
2019/04/22	20	62.43	0	0.00	62.70	20	1,445	1.38%
2019/04/19	29	62.10	0	0.00	62.10	29	1,437	2.02%
2019/04/18	77	64.34	4	63.38	61.70	73	1,421	5.14%
2019/04/17	0	0.00	5	61.90	61.80	-5	1,334	-0.37%
2019/04/16	0	0.00	1	60.10	61.00	-1	1,317	-0.08%
2019/04/12	5	60.10	0	0.00	59.60	5	1,348	0.37%
2019/04/10	0	0.00	1	61.10	62.00	-1	1,351	-0.07%
2019/04/03	0	0.00	1	60.50	60.50	-1	1,349	-0.07%
2019/04/01	1	62.30	0	0.00	61.80	1	1,332	0.08%
2019/03/29	0	0.00	1	61.30	62.00	-1	1,302	-0.08%
2019/03/28	2	60.60	0	0.00	60.10	2	1,266	0.16%
2019/03/27	1	61.50	0	0.00	61.20	1	1,256	0.08%
2019/03/26	0	0.00	1	59.90	59.50	-1	1,239	-0.08%
2019/03/25	1	59.30	0	0.00	59.40	1	1,237	0.08%
2019/03/20	1	62.60	5	61.72	62.00	-4	1,195	-0.33%
2019/03/19	13	62.28	7	62.47	60.60	6	1,162	0.52%
2019/03/15	1	59.90	6	61.58	60.70	-5	1,103	-0.45%
2019/03/14	1	58.70	2	59.05	58.30	-1	1,069	-0.09%
2019/03/13	1	58.40	0	0.00	58.40	1	1,075	0.09%
2019/03/12	2	59.60	0	0.00	58.80	2	1,078	0.19%
2019/03/11	0	0.00	1	58.50	59.40	-1	1,083	-0.09%
2019/03/08	5	56.00	6	57.87	57.80	-1	1,087	-0.09%
2019/03/07	6	58.07	1	57.20	57.20	5	1,085	0.46%
2019/03/04	30	60.05	0	0.00	59.80	30	1,081	2.77%
2019/02/27	0	0.00	2	59.70	60.00	-2	1,081	-0.18%
2019/02/25	7	60.56	3	61.47	61.30	4	1,121	0.36%
2019/02/22	11	60.74	1	60.50	60.50	10	1,118	0.89%
2019/02/20	31	62.27	4	61.65	61.20	27	1,076	2.51%
2019/02/19	11	59.25	5	58.20	61.20	6	909	0.66%
2019/02/15	1	56.20	0	0.00	56.20	1	821	0.12%
2019/02/14	0	0.00	1	55.90	56.00	-1	793	-0.13%
2019/02/13	0	0.00	3	56.10	55.80	-3	787	-0.38%
2019/02/12	0	0.00	5	55.44	55.70	-5	765	-0.65%
2019/02/11	17	53.82	31	53.98	54.60	-14	747	-1.87%
2019/01/30	4	54.70	1	54.10	53.90	3	715	0.42%
2019/01/29	2	54.80	0	0.00	54.80	2	707	0.28%
2019/01/28	15	56.73	5	57.60	56.40	10	702	1.42%
2019/01/25	5	56.60	4	56.33	56.00	1	699	0.14%
2019/01/24	53	56.07	13	55.88	55.80	40	683	5.85%
2019/01/22	2	53.65	1	53.20	53.10	1	636	0.16%
2019/01/21	2	53.30	0	0.00	53.40	2	631	0.32%
2019/01/18	0	0.00	5	52.40	52.20	-5	636	-0.79%
2019/01/17	3	51.00	3	51.80	52.40	0	646	0.00%
2019/01/16	3	51.80	0	0.00	52.00	3	638	0.47%
2019/01/14	8	53.61	30	53.15	53.00	-22	614	-3.58%
2019/01/11	30	54.15	0	0.00	54.00	30	617	4.86%
2019/01/10	5	54.90	0	0.00	54.20	5	610	0.82%
2019/01/07	0	0.00	6	57.47	55.70	-6	588	-1.02%
2019/01/04	4	53.33	16	56.46	56.20	-12	577	-2.08%
2019/01/03	0	0.00	3	54.80	54.40	-3	571	-0.52%
2018/12/25	9	52.33	0	0.00	52.20	9	549	1.64%
2018/12/22	0	0.00	20	51.04	50.90	-20	562	-3.56%
2018/12/14	0	0.00	5	53.10	53.20	-5	554	-0.90%
2018/12/04	0	0.00	5	58.30	57.60	-5	543	-0.92%
2018/12/03	32	57.08	2	57.60	56.70	30	552	5.43%
2018/11/26	0	0.00	1	55.30	56.00	-1	543	-0.18%
2018/11/23	1	58.00	1	58.70	54.80	0	537	0.00%
2018/11/22	21	56.41	0	0.00	57.40	21	493	4.26%
2018/11/21	10	50.45	0	0.00	52.20	10	463	2.16%
2018/11/16	0	0.00	5	47.00	47.05	-5	458	-1.09%
2018/11/08	0	0.00	1	48.50	48.00	-1	483	-0.21%
2018/11/06	0	0.00	1	48.65	46.40	-1	494	-0.20%
2018/11/05	1	48.35	0	0.00	48.35	1	491	0.20%
2018/11/02	2	47.80	6	48.83	49.50	-4	489	-0.82%
2018/10/16	0	0.00	1	46.85	46.00	-1	458	-0.22%
2018/10/12	10	45.75	0	0.00	46.95	10	458	2.18%
2018/10/11	5	47.55	0	0.00	47.55	5	449	1.11%
2018/10/09	5	52.42	0	0.00	52.80	5	442	1.13%
2018/10/08	10	55.75	0	0.00	55.00	10	440	2.27%
2018/10/04	0	0.00	1	58.50	60.30	-1	438	-0.23%
2018/10/02	10	59.45	0	0.00	59.60	10	439	2.28%
2018/10/01	1	59.70	0	0.00	60.10	1	436	0.23%
2018/09/19	0	0.00	1	57.30	56.40	-1	473	-0.21%
2018/09/18	1	55.60	1	55.70	55.50	0	475	0.00%
2018/09/17	1	57.10	0	0.00	56.30	1	479	0.21%
2018/09/14	0	0.00	1	55.50	56.00	-1	484	-0.21%
2018/09/13	1	53.90	0	0.00	53.90	1	489	0.20%
2018/09/05	16	58.38	1	58.90	58.30	15	532	2.82%
2018/09/04	8	58.09	5	58.16	58.20	3	534	0.56%
2018/09/03	1	55.80	0	0.00	55.40	1	530	0.19%
2018/08/31	1	55.80	0	0.00	56.80	1	536	0.19%
2018/08/28	1	55.50	0	0.00	55.50	1	593	0.17%
2018/08/27	0	0.00	1	56.20	56.00	-1	596	-0.17%
2018/08/24	1	54.20	1	55.30	56.00	0	597	0.00%
2018/08/21	1	54.20	0	0.00	55.00	1	623	0.16%
2018/08/20	1	53.60	2	54.75	55.00	-1	637	-0.16%
2018/08/16	1	52.60	1	54.20	54.20	0	633	0.00%
2018/08/15	2	56.05	1	56.30	55.40	1	631	0.16%
2018/08/13	2	59.65	0	0.00	58.20	2	638	0.31%
2018/08/09	1	60.80	0	0.00	60.90	1	640	0.16%
2018/08/03	0	0.00	5	62.80	64.00	-5	674	-0.74%
2018/07/23	2	67.00	0	0.00	63.40	2	754	0.27%
2018/07/16	1	68.80	1	70.00	70.50	0	839	0.00%
2018/07/10	0	0.00	1	67.40	67.20	-1	878	-0.11%
2018/07/09	1	66.60	0	0.00	66.50	1	879	0.11%
2018/07/06	1	66.10	6	67.88	67.40	-5	881	-0.57%
2018/07/05	7	67.40	2	66.60	66.40	5	879	0.57%
2018/07/04	3	69.30	0	0.00	68.80	3	879	0.34%
2018/07/03	2	70.85	6	71.30	70.50	-4	878	-0.46%
2018/07/02	0	0.00	5	69.98	70.00	-5	869	-0.57%
2018/06/28	1	69.50	0	0.00	69.00	1	873	0.11%
2018/06/27	3	70.23	3	71.27	70.20	0	876	0.00%
2018/06/26	1	69.70	0	0.00	70.00	1	882	0.11%
2018/06/25	7	71.33	0	0.00	70.10	7	895	0.78%
2018/06/22	0	0.00	20	72.83	72.10	-20	932	-2.15%
2018/06/21	10	72.35	3	72.67	72.70	7	936	0.75%
2018/06/20	8	71.11	3	71.00	71.00	5	964	0.52%
2018/06/19	9	73.01	0	0.00	72.50	9	981	0.92%
2018/06/15	0	0.00	25	76.62	75.00	-25	977	-2.56%
2018/06/14	1	73.20	0	0.00	73.40	1	950	0.11%
2018/06/12	1	73.10	2	74.30	73.80	-1	992	-0.10%
2018/06/11	5	73.20	1	74.60	73.20	4	1,049	0.38%
2018/06/08	1	73.90	0	0.00	74.00	1	1,063	0.09%
2018/06/07	4	75.10	4	76.20	75.30	0	1,082	0.00%
2018/06/05	0	0.00	13	74.18	73.30	-13	1,126	-1.15%
2018/06/04	0	0.00	11	71.17	71.10	-11	1,123	-0.98%
2018/06/01	0	0.00	7	69.93	69.80	-7	1,127	-0.62%
2018/05/31	11	69.55	0	0.00	68.60	11	1,140	0.96%
2018/05/30	4	69.95	1	70.30	70.00	3	1,148	0.26%
2018/05/29	4	71.35	0	0.00	71.30	4	1,153	0.35%
2018/05/28	0	0.00	1	71.20	73.10	-1	1,178	-0.08%
2018/05/25	1	70.10	1	70.40	70.40	0	1,225	0.00%
2018/05/22	0	0.00	1	70.60	70.60	-1	1,292	-0.08%
2018/05/18	1	69.20	1	69.50	69.50	0	1,326	0.00%
2018/05/17	1	70.70	2	70.70	70.00	-1	1,370	-0.07%
2018/05/16	16	69.04	4	69.33	69.20	12	1,376	0.87%
2018/05/15	43	69.36	0	0.00	68.80	43	1,412	3.04%
2018/05/14	4	70.30	0	0.00	71.10	4	1,512	0.26%
2018/05/11	10	70.60	0	0.00	69.90	10	1,540	0.65%
2018/05/10	2	68.80	2	69.65	70.50	0	1,609	0.00%
2018/05/09	22	68.63	0	0.00	68.60	22	1,750	1.26%
2018/05/08	0	0.00	4	67.15	68.50	-4	1,818	-0.22%
2018/05/07	18	67.16	1	68.00	65.60	17	1,927	0.88%
2018/05/04	0	0.00	7	66.66	66.80	-7	1,944	-0.36%
2018/05/03	3	65.87	0	0.00	65.90	3	1,975	0.15%
2018/04/30	0	0.00	2	65.65	66.40	-2	2,020	-0.10%
2018/04/27	6	64.57	7	65.36	65.00	-1	2,093	-0.05%
2018/04/26	1	66.00	0	0.00	63.10	1	2,199	0.05%
2018/04/25	5	66.32	4	67.35	66.10	1	2,207	0.05%
2018/04/24	12	67.43	5	67.58	66.00	7	2,236	0.31%
2018/04/23	1	72.50	0	0.00	72.00	1	2,230	0.04%
2018/04/20	0	0.00	1	75.20	75.30	-1	2,253	-0.04%
2018/04/19	2	73.25	3	74.23	74.10	-1	2,311	-0.04%
2018/04/18	35	73.62	16	73.49	73.90	19	2,310	0.82%
2018/04/17	2	77.00	7	76.40	76.30	-5	2,300	-0.22%
2018/04/16	1	78.70	6	79.32	78.80	-5	2,315	-0.22%
2018/04/13	1	78.30	1	79.20	78.20	0	2,336	0.00%
2018/04/12	1	78.00	6	78.65	78.00	-5	2,371	-0.21%
2018/04/11	39	77.22	1	77.30	77.30	38	2,402	1.58%
2018/04/10	6	78.12	1	77.00	77.00	5	2,447	0.20%
2018/04/09	2	77.80	10	78.43	78.90	-8	2,499	-0.32%
2018/04/03	9	78.29	0	0.00	77.90	9	2,519	0.36%
2018/04/02	16	79.72	1	80.10	79.20	15	2,534	0.59%
2018/03/31	7	79.63	1	80.40	79.70	6	2,558	0.23%
2018/03/30	16	81.14	0	0.00	79.90	16	2,584	0.62%
2018/03/29	4	80.10	4	80.58	80.30	0	2,635	0.00%
2018/03/28	14	81.56	0	0.00	80.70	14	2,665	0.53%
2018/03/27	40	82.15	7	80.60	81.90	33	2,700	1.22%
2018/03/26	11	77.56	1	77.80	77.80	10	2,713	0.37%
2018/03/23	27	78.29	6	77.72	77.40	21	2,764	0.76%
2018/03/22	5	81.38	1	80.40	80.10	4	2,805	0.14%
2018/03/21	3	82.87	0	0.00	82.70	3	2,865	0.10%
2018/03/20	7	82.16	5	83.64	83.90	2	2,944	0.07%
2018/03/19	64	84.29	0	0.00	83.30	64	3,193	2.00%
2018/03/16	30	86.13	0	0.00	85.60	30	3,280	0.91%
2018/03/15	11	87.66	0	0.00	87.40	11	3,623	0.30%
2018/03/13	0	0.00	2	85.75	84.60	-2	3,847	-0.05%
2018/03/12	0	0.00	31	84.05	84.30	-31	3,899	-0.79%
2018/03/09	0	0.00	9	82.27	82.30	-9	3,944	-0.23%
2018/03/08	0	0.00	16	82.85	82.20	-16	4,000	-0.40%
2018/03/07	16	81.48	0	0.00	81.50	16	4,047	0.40%
2018/03/06	1	81.80	1	82.10	81.60	0	4,145	0.00%
2018/03/05	16	81.50	0	0.00	80.80	16	4,215	0.38%
2018/03/02	36	81.59	0	0.00	82.20	36	4,345	0.83%
2018/03/01	39	82.10	1	82.50	82.30	38	4,431	0.86%
2018/02/27	0	0.00	178	84.39	83.60	-178	4,492	-3.96%	大賣/鉅額交易
2018/02/26	0	0.00	1	82.30	82.20	-1	4,734	-0.02%
2018/02/23	1	81.10	3	81.27	81.00	-2	5,052	-0.04%
2018/02/22	14	81.14	0	0.00	81.10	14	5,095	0.27%
2018/02/21	1	79.80	14	78.72	80.50	-13	5,109	-0.25%
2018/02/12	5	76.38	4	76.48	75.60	1	5,109	0.02%
2018/02/09	4	73.65	4	74.93	75.50	0	5,121	0.00%
2018/02/08	3	77.63	0	0.00	76.90	3	5,081	0.06%
2018/02/07	1	78.70	1	80.50	78.50	0	5,068	0.00%
2018/02/06	81	77.49	11	78.61	77.10	70	5,033	1.39%
2018/02/05	77	84.81	4	85.23	85.60	73	4,929	1.48%
2018/02/02	37	89.96	19	91.66	88.30	18	4,923	0.37%
2018/02/01	15	91.63	32	91.79	90.70	-17	4,950	-0.34%
2018/01/31	1	89.60	27	89.77	89.70	-26	4,843	-0.54%
2018/01/30	22	90.49	5	89.76	87.70	17	4,782	0.36%
2018/01/29	20	87.41	7	87.80	87.80	13	4,676	0.28%
2018/01/26	17	88.02	1	87.10	87.10	16	4,682	0.34%
2018/01/25	32	88.30	3	89.03	88.20	29	4,662	0.62%
2018/01/24	25	87.92	7	88.44	88.10	18	4,650	0.39%
2018/01/23	29	89.03	3	88.40	88.40	26	4,648	0.56%
2018/01/22	14	87.84	0	0.00	91.10	14	4,675	0.30%
2018/01/19	1	86.40	4	87.03	86.70	-3	4,622	-0.06%
2018/01/18	6	87.17	5	88.26	86.20	1	4,602	0.02%
2018/01/17	2	87.85	3	88.07	87.20	-1	4,575	-0.02%
2018/01/16	5	87.36	3	88.30	87.70	2	4,581	0.04%
2018/01/15	0	0.00	3	86.07	87.30	-3	4,579	-0.07%
2018/01/12	2	84.65	0	0.00	84.70	2	4,562	0.04%
2018/01/11	1	84.30	8	84.33	84.10	-7	4,623	-0.15%
2018/01/10	2	84.65	8	84.29	84.00	-6	4,625	-0.13%
2018/01/09	4	84.53	5	84.78	84.30	-1	4,632	-0.02%
2018/01/08	12	86.48	2	88.20	85.00	10	4,646	0.22%
2018/01/05	8	87.29	1	88.90	86.80	7	4,693	0.15%
2018/01/04	3	87.17	3	87.70	88.30	0	4,709	0.00%
2018/01/03	3	87.20	10	86.76	86.50	-7	4,696	-0.15%
2018/01/02	4	83.33	5	83.98	84.90	-1	4,653	-0.02%