環宇-KY (4991)-華南永昌-南京券商分點個股進出

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
29.15
漲跌
▲0.25
漲幅
+0.87%
成交量
12張
產業
上櫃半導體類股
188人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/15	1	29.15	0	0.00	29.80	1	50	1.98%
2024/04/03	0	0.00	0	29.87	30.10	0	46	-0.01%
2024/04/02	0	0.00	0	30.20	30.25	0	46	-0.03%
2024/04/01	0	30.35	0	0.00	30.30	0	46	0.08%
2024/03/29	0	31.68	0	0.00	30.35	0	45	0.01%
2024/03/28	0	31.90	2	31.90	31.90	-2	41	-4.83%
2024/03/22	2	29.20	0	0.00	29.30	2	34	5.77%
2024/03/20	0	29.70	0	0.00	28.70	0	32	0.01%
2024/03/19	0	29.00	0	0.00	28.80	0	32	0.01%
2024/03/18	0	29.55	0	0.00	29.45	0	31	0.00%
2024/03/14	0	30.60	0	0.00	30.25	0	30	0.00%
2024/03/13	0	30.80	0	0.00	30.25	0	31	0.00%
2024/03/06	0	30.98	0	31.30	30.05	0	29	0.02%
2024/02/26	0	0.00	0	30.90	31.65	0	25	-0.01%
2024/02/23	0	0.00	0	30.20	30.90	0	25	0.00%
2024/02/22	0	0.00	0	30.48	31.20	0	24	-0.01%
2024/01/22	0	32.00	0	0.00	31.70	0	26	0.00%
2024/01/15	0	0.00	6	31.00	31.05	-6	28	-21.38%
2023/12/28	0	32.20	0	0.00	32.15	0	35	0.00%
2023/12/20	0	0.00	0	32.65	32.70	0	37	0.00%
2023/11/21	0	33.90	0	0.00	32.45	0	41	0.00%
2023/11/15	8	32.50	8	32.62	33.15	0	42	0.00%
2023/11/08	0	0.00	0	32.50	34.00	0	42	-0.01%
2023/11/07	0	0.00	0	34.25	34.15	0	42	0.00%
2023/10/02	0	0.00	0	32.32	33.00	0	41	-0.02%
2023/09/27	0	0.00	0	31.65	31.70	0	43	0.00%
2023/09/26	0	0.00	0	31.60	32.00	0	43	0.00%
2023/09/25	0	0.00	0	31.55	32.15	0	44	0.00%
2023/09/20	0	0.00	0	30.80	32.05	0	44	-0.01%
2023/09/19	0	0.00	0	31.80	31.30	0	44	0.00%
2023/08/28	0	0.00	0	29.70	31.25	0	53	0.00%
2023/08/23	0	0.00	0	29.85	31.30	0	56	0.00%
2023/08/22	0	0.00	0	31.50	31.30	0	56	0.00%
2023/07/26	0	0.00	0	33.85	33.75	0	65	0.00%
2023/07/24	0	0.00	0	34.05	34.30	0	66	-0.05%
2023/07/20	0	0.00	0	33.30	33.55	0	66	0.00%
2023/07/14	1	33.40	1	33.75	33.45	0	64	0.00%
2023/07/05	2	36.40	0	0.00	35.05	2	60	3.33%
2023/06/20	5	34.18	0	0.00	33.45	5	63	7.90%
2023/06/19	1	31.90	0	0.00	31.40	1	56	1.78%
2023/05/26	0	0.00	6	29.23	29.10	-6	53	-11.32%
2023/05/22	0	0.00	3	29.57	29.40	-3	55	-5.39%
2023/05/19	3	28.73	0	0.00	28.65	3	55	5.38%
2023/05/16	0	0.00	0	27.97	27.75	0	55	-0.01%
2023/05/15	0	0.00	1	28.20	27.90	-1	56	-1.78%
2023/05/09	0	30.60	0	0.00	31.00	0	49	0.07%
2023/05/03	0	0.00	1	32.60	32.45	-1	48	-2.06%
2023/04/28	0	0.00	1	33.40	33.25	-1	46	-2.16%
2023/04/27	0	0.00	0	33.10	34.00	0	45	-0.02%
2023/04/26	0	0.00	2	33.30	33.30	-2	45	-4.39%
2023/04/24	0	0.00	1	34.45	34.25	-1	44	-2.26%
2023/04/21	0	0.00	3	34.83	34.60	-3	44	-6.79%
2023/04/18	0	0.00	0	34.50	34.80	0	43	-0.01%
2023/04/14	0	0.00	6	36.50	34.95	-6	43	-13.86%
2023/04/11	0	0.00	0	35.00	35.10	0	40	0.00%
2023/04/10	0	0.00	0	34.85	34.95	0	39	0.00%
2023/04/06	0	0.00	0	34.85	35.20	0	37	-0.01%
2023/03/31	0	35.80	0	0.00	35.65	0	37	0.00%
2023/03/30	0	36.22	0	0.00	35.45	0	36	0.01%
2023/03/29	0	0.00	5	35.98	35.60	-5	36	-13.59%
2023/03/24	0	36.00	11	35.16	35.40	-11	35	-30.82%
2023/03/21	0	0.00	0	34.50	35.00	0	30	0.00%
2023/03/17	0	0.00	1	36.80	36.25	-1	27	-3.58%
2023/03/16	0	0.00	1	36.60	36.15	-1	29	-3.44%
2023/03/15	0	0.00	2	37.20	36.95	-2	29	-6.88%
2023/03/14	0	37.50	1	36.80	36.80	-1	29	-3.40%
2023/03/13	0	38.50	0	0.00	37.00	0	29	0.01%
2023/03/06	0	37.81	0	0.00	37.60	0	28	0.04%
2023/03/03	0	39.56	0	0.00	37.60	0	28	0.05%
2023/03/02	0	0.00	1	37.70	37.70	-1	29	-3.36%
2023/03/01	0	38.75	0	0.00	37.75	0	31	0.00%
2023/02/24	0	0.00	1	37.60	37.60	-1	31	-3.22%
2023/02/20	0	0.00	4	39.33	38.65	-4	29	-13.45%
2023/02/16	0	0.00	1	38.50	38.40	-1	28	-3.55%
2023/02/14	0	0.00	5	38.30	38.20	-5	28	-17.40%
2023/02/13	0	0.00	3	38.13	38.35	-3	29	-10.09%
2023/02/10	0	0.00	4	38.50	38.45	-4	30	-13.14%
2023/02/06	0	0.00	1	39.20	38.80	-1	32	-3.04%
2023/02/02	0	0.00	1	39.15	39.10	-1	33	-3.02%
2023/02/01	0	0.00	1	39.40	38.90	-1	32	-3.10%
2023/01/30	0	0.00	3	39.40	39.20	-3	32	-9.30%
2023/01/17	0	0.00	5	39.30	39.10	-5	32	-15.16%
2023/01/13	0	0.00	0	38.60	38.60	0	33	0.00%
2023/01/11	0	0.00	2	38.75	38.80	-2	33	-5.97%
2023/01/10	0	0.00	0	38.80	38.50	0	33	0.00%
2023/01/05	0	0.00	6	38.35	38.50	-6	34	-17.24%
2023/01/04	0	39.50	26	38.25	38.35	-26	34	-75.32%
2022/12/29	0	0.00	1	37.60	37.60	-1	35	-2.84%
2022/12/27	0	0.00	2	37.95	37.90	-2	35	-5.68%
2022/12/19	0	0.00	21	39.00	39.00	-21	34	-60.32%
2022/12/13	0	0.00	1	40.10	39.45	-1	35	-2.82%
2022/12/09	0	0.00	1	40.35	39.90	-1	35	-2.79%
2022/12/08	0	0.00	6	40.65	40.15	-6	35	-16.96%
2022/12/07	0	0.00	14	40.81	39.60	-14	35	-39.46%
2022/11/28	0	0.00	5	39.04	39.70	-5	35	-13.97%
2022/11/24	0	0.00	4	39.88	39.60	-4	35	-11.13%
2022/11/17	0	0.00	3	40.27	40.00	-3	33	-8.99%
2022/11/16	0	0.00	1	39.70	39.35	-1	32	-3.03%
2022/11/14	0	0.00	0	40.85	38.50	0	33	0.00%
2022/11/08	0	0.00	23	37.75	37.30	-23	34	-66.44%
2022/11/07	0	0.00	1	34.35	34.35	-1	32	-3.06%
2022/11/04	0	0.00	1	34.50	34.15	-1	30	-3.23%
2022/11/01	0	0.00	1	35.05	35.05	-1	30	-3.30%
2022/10/31	0	0.00	1	34.85	34.85	-1	30	-3.32%
2022/10/28	0	0.00	1	35.50	35.35	-1	29	-3.36%
2022/10/21	0	37.55	1	36.75	36.75	-1	29	-3.36%
2022/10/19	0	0.00	1	37.90	37.70	-1	31	-3.18%
2022/10/14	0	0.00	0	36.70	37.75	0	32	0.00%
2022/10/13	0	0.00	2	37.30	37.30	-2	33	-5.90%
2022/10/03	0	0.00	1	38.00	37.75	-1	55	-1.79%
2022/09/13	0	40.90	0	0.00	40.50	0	62	0.00%
2022/08/30	0	0.00	7	39.40	39.50	-7	63	-10.97%
2022/08/29	0	0.00	1	40.15	39.45	-1	63	-1.57%
2022/08/22	0	0.00	4	39.25	39.70	-4	63	-6.33%
2022/08/08	0	0.00	0	39.20	39.80	0	60	0.00%
2022/07/19	0	0.00	0	41.75	41.90	0	69	-0.01%
2022/07/18	0	0.00	1	41.50	42.10	-1	67	-1.47%
2022/07/15	1	42.50	10	42.60	42.70	-9	61	-14.65%
2022/07/14	0	0.00	6	38.85	38.85	-6	49	-12.14%
2022/07/12	6	35.90	0	0.00	35.00	6	47	12.76%
2022/07/07	0	0.00	10	35.00	36.15	-10	45	-21.86%
2022/06/24	0	0.00	2	34.23	34.75	-2	45	-4.41%
2022/06/14	0	0.00	2	35.70	35.70	-2	46	-4.26%
2022/06/13	0	0.00	0	35.05	35.85	0	48	0.00%
2022/05/26	0	0.00	0	35.75	35.60	0	52	0.00%
2022/05/20	0	0.00	0	34.95	37.10	0	52	0.00%
2022/04/27	0	0.00	0	40.00	39.50	0	52	0.00%
2022/04/26	0	0.00	0	40.65	40.50	0	51	0.00%
2022/04/18	0	42.15	0	0.00	40.70	0	53	0.00%
2022/04/11	0	40.65	0	0.00	40.75	0	54	0.00%
2022/03/29	0	0.00	0	41.80	40.95	0	53	-0.01%
2022/03/28	0	0.00	0	41.00	41.80	0	52	-0.01%
2022/03/23	2	41.90	0	0.00	41.70	2	52	3.77%
2022/03/22	0	0.00	0	44.00	42.25	0	53	0.00%
2022/03/15	0	47.00	0	0.00	43.05	0	59	0.01%
2022/03/14	0	43.55	0	0.00	43.65	0	57	0.00%
2022/03/10	0	44.95	0	0.00	44.55	0	58	0.00%
2022/03/04	0	46.00	0	0.00	45.55	0	58	0.00%
2022/03/03	0	46.00	0	0.00	45.55	0	59	0.00%
2022/03/01	0	44.60	0	0.00	45.00	0	62	0.00%
2022/02/25	0	48.00	0	0.00	44.80	0	64	0.00%
2022/02/24	1	45.70	1	44.70	44.65	0	65	0.00%
2022/02/22	0	49.55	0	0.00	44.90	0	68	0.00%
2022/02/15	0	0.00	0	49.70	45.00	0	78	0.00%
2022/02/14	0	0.00	0	46.56	45.20	0	80	-0.01%
2022/02/11	0	47.95	0	0.00	46.50	0	82	0.00%
2022/02/09	0	0.00	0	45.40	46.55	0	87	0.00%
2022/02/08	0	45.40	0	0.00	45.20	0	89	0.00%
2022/02/07	0	46.85	0	0.00	45.05	0	95	0.00%
2022/01/26	0	0.00	0	44.40	44.80	0	99	0.00%
2022/01/25	0	0.00	0	44.65	44.65	0	117	0.00%
2022/01/21	0	0.00	0	44.65	44.80	0	133	0.00%
2022/01/17	0	47.15	0	47.15	46.20	0	132	0.00%
2021/12/30	2	49.10	0	0.00	49.10	2	129	1.54%
2021/12/29	0	0.00	0	49.15	49.00	0	129	0.00%
2021/12/28	2	48.60	0	0.00	48.85	2	129	1.55%
2021/12/24	2	48.80	0	0.00	48.85	2	129	1.55%
2021/12/23	1	49.00	1	49.80	49.00	0	129	0.00%
2021/12/20	3	48.80	0	0.00	48.85	3	129	2.32%
2021/12/17	7	49.50	0	0.00	49.30	7	129	5.41%
2021/11/26	1	51.50	1	52.30	50.40	0	124	0.00%
2021/11/22	0	0.00	7	52.44	51.80	-7	124	-5.60%
2021/11/16	0	0.00	5	50.40	49.95	-5	118	-4.22%
2021/11/15	2	49.30	3	49.27	49.25	-1	116	-0.86%
2021/11/12	0	0.00	0	50.30	49.75	0	116	0.00%
2021/11/11	5	49.50	2	50.40	50.40	3	115	2.60%
2021/11/10	8	50.00	0	0.00	50.50	8	114	6.99%
2021/11/08	6	51.00	0	0.00	50.70	6	112	5.32%
2021/11/04	3	54.80	6	53.78	53.50	-3	107	-2.79%
2021/11/03	1	51.70	0	0.00	52.00	1	104	0.96%
2021/11/02	10	52.96	16	55.01	52.80	-6	101	-5.89%
2021/11/01	0	53.20	15	51.58	53.50	-15	85	-17.51%
2021/10/29	2	48.51	4	49.23	48.70	-2	70	-2.84%
2021/10/28	0	50.97	0	0.00	48.30	0	72	0.00%
2021/10/27	0	0.00	2	49.05	48.80	-2	73	-2.74%
2021/10/26	0	49.06	0	0.00	47.95	0	73	0.01%
2021/10/22	2	48.35	2	48.98	48.20	0	75	0.00%
2021/10/05	0	0.00	1	45.20	45.45	-1	95	-1.05%
2021/10/01	1	47.00	0	0.00	46.00	1	99	1.00%
2021/09/29	2	47.65	0	0.00	47.65	2	101	1.98%
2021/09/27	0	0.00	5	49.22	49.20	-5	103	-4.85%
2021/09/22	0	0.00	2	49.00	49.05	-2	105	-1.89%
2021/09/16	2	48.30	0	0.00	48.30	2	105	1.90%
2021/09/13	0	0.00	5	49.22	49.20	-5	108	-4.60%
2021/09/10	5	50.40	0	0.00	49.80	5	110	4.52%
2021/09/07	0	0.00	3	50.53	50.00	-3	117	-2.54%
2021/09/03	0	0.00	9	49.92	50.00	-9	117	-7.65%
2021/09/02	0	0.00	6	49.95	49.85	-6	117	-5.12%
2021/08/17	0	0.00	8	48.11	47.00	-8	110	-7.27%
2021/08/16	10	45.90	0	0.00	46.50	10	110	9.06%
2021/08/11	7	47.80	0	0.00	46.70	7	112	6.21%
2021/08/05	6	49.90	0	0.00	49.80	6	113	5.28%
2021/08/04	5	49.00	0	0.00	49.85	5	118	4.22%
2021/07/28	8	47.45	0	0.00	47.55	8	122	6.55%
2021/07/27	5	48.30	0	0.00	48.70	5	127	3.93%
2021/07/23	5	48.80	0	0.00	48.25	5	135	3.69%
2021/07/21	2	46.10	0	0.00	46.00	2	133	1.50%
2021/07/19	0	0.00	0	46.20	46.70	0	133	0.00%
2021/07/16	0	0.00	1	46.05	46.20	-1	140	-0.71%
2021/07/15	6	45.30	0	0.00	45.60	6	141	4.24%
2021/07/14	0	0.00	0.7	44.29	45.30	-0.7	146	-0.48%
2021/07/13	2	44.55	0	0.00	44.80	2	149	1.34%
2021/07/09	1	44.00	0	0.00	45.00	1	152	0.66%
2021/06/30	22	44.99	0	0.00	44.80	22	198	11.06%
2021/06/24	4	45.34	0	0.00	45.60	4	238	1.68%
2021/06/22	20	45.00	0	0.00	44.95	20	260	7.69%
2021/06/16	0	0.00	0	43.50	44.95	0	321	0.00%
2021/06/15	2	43.30	0	0.00	43.30	2	321	0.62%
2021/06/11	14	43.30	0	44.50	43.95	14	321	4.36%
2021/06/07	5	44.00	0	43.80	44.00	5	327	1.52%
2021/06/04	0	0.00	0	44.60	44.40	0	327	0.00%
2021/06/02	0	0.00	0	45.00	45.25	0	329	0.00%
2021/06/01	0	0.00	0	45.00	45.30	0	330	0.00%
2021/05/21	0	0.00	0	43.00	42.80	0	343	0.00%
2021/05/14	0	0.00	2	45.00	44.50	-2	345	-0.58%
2021/05/12	8	44.20	1	45.40	43.30	7	345	2.03%
2021/05/11	7	45.65	2	45.35	45.45	5	340	1.47%
2021/05/07	0	0.00	3	46.98	47.20	-3	339	-0.88%
2021/05/06	11	46.50	2	46.95	46.50	9	340	2.64%
2021/05/05	7	46.50	0	0.00	46.60	7	341	2.05%
2021/05/04	39	47.75	4	47.34	46.60	35	339	10.32%
2021/05/03	1	48.25	2	48.55	48.15	-1	337	-0.30%
2021/04/29	0	0.00	0	49.00	49.70	0	335	0.00%
2021/04/27	1	49.90	0	0.00	50.60	1	333	0.30%
2021/04/26	0	52.11	0	0.00	50.20	0	332	0.00%
2021/04/23	0	50.90	0	0.00	49.55	0	331	0.00%
2021/04/22	14	50.30	1	51.10	49.50	13	337	3.85%
2021/04/21	0	52.90	0	0.00	51.00	0	339	0.00%
2021/04/19	0	50.60	0	0.00	50.80	0	354	0.00%
2021/04/16	0	53.50	6	52.00	51.40	-6	356	-1.68%
2021/04/14	7	51.00	0	0.00	51.50	7	358	1.95%
2021/04/13	0	0.00	2	52.75	52.00	-2	356	-0.56%
2021/04/12	3	52.83	0	0.00	52.80	3	354	0.85%
2021/04/09	1	53.10	0	0.00	52.90	1	354	0.28%
2021/04/07	0.1	52.90	0	0.00	53.10	0.1	341	0.03%
2021/04/06	1	52.80	3	52.60	52.90	-2	326	-0.61%
2021/04/01	0	0.00	3	53.03	53.20	-3	321	-0.93%
2021/03/31	15	53.33	0	0.00	53.30	15	316	4.74%
2021/03/30	3	53.60	7	54.13	53.70	-4	303	-1.32%
2021/03/26	0	52.90	4	51.90	51.90	-4	281	-1.42%
2021/03/25	0	52.93	30	52.62	52.30	-30	275	-10.90%
2021/03/24	7	50.50	8	52.45	52.70	-1	262	-0.38%
2021/03/23	5	50.76	26	51.50	50.40	-21	222	-9.44%
2021/03/22	0	0.00	1	50.50	50.40	-1	204	-0.49%
2021/03/19	0	0.00	3	50.00	49.80	-3	200	-1.50%
2021/03/18	0	0.00	2	49.65	49.20	-2	198	-1.01%
2021/03/17	1	48.75	0	0.00	49.30	1	200	0.50%
2021/03/15	2	47.60	0	0.00	48.00	2	211	0.95%
2021/03/10	0	48.75	0	0.00	48.35	0	216	0.00%
2021/03/09	2	47.80	0	0.00	48.30	2	220	0.91%
2021/03/08	9	48.86	0	0.00	48.50	9	229	3.92%
2021/03/05	2	48.68	0	0.00	48.75	2	229	0.87%
2021/03/04	2	49.25	0	0.00	49.00	2	230	0.87%
2021/03/03	3	49.77	0	0.00	49.85	3	229	1.31%
2021/03/02	10	50.10	0	0.00	50.00	10	229	4.37%
2021/02/26	14	50.41	0	0.00	50.10	14	228	6.13%
2021/02/25	14	50.60	0	0.00	51.00	14	228	6.12%
2021/02/22	2	50.60	1	50.40	51.60	1	224	0.44%
2021/02/17	4	50.40	0	0.00	51.50	4	225	1.78%
2021/02/05	1	50.90	1	50.40	50.40	0	224	0.00%
2021/02/04	12	50.58	1	50.40	50.50	11	222	4.95%
2021/02/02	0	0.00	1	51.10	51.20	-1	228	-0.44%
2021/02/01	0	0.00	1	51.70	51.50	-1	227	-0.44%
2021/01/26	2	51.80	0	0.00	52.00	2	221	0.90%
2021/01/22	0	0.00	0	51.60	51.20	0	216	0.00%
2021/01/21	0	0.00	0	50.40	51.20	0	214	0.00%
2021/01/19	0	0.00	9	53.00	53.00	-9	211	-4.25%
2021/01/18	0.8	53.30	0	0.00	53.20	0.8	209	0.38%
2021/01/15	0	0.00	11	53.42	52.80	-11	207	-5.31%
2021/01/14	0	0.00	12	55.02	52.50	-12	201	-5.97%
2021/01/13	1	55.00	13	53.68	54.20	-12	193	-6.22%
2021/01/12	1	52.80	0	0.00	52.60	1	176	0.57%
2021/01/08	5	51.52	12	51.42	51.40	-7	164	-4.25%
2021/01/06	2	50.20	0	0.00	50.50	2	158	1.26%
2021/01/04	0	50.00	0	0.00	50.30	0	155	0.00%
2020/12/24	12	49.43	0	0.00	49.05	12	146	8.18%
2020/12/22	1	49.50	0	0.00	49.35	1	147	0.68%
2020/12/10	0	0.00	15	52.85	51.50	-15	147	-10.20%
2020/12/09	20	51.63	0	0.00	51.80	20	147	13.52%
2020/12/08	0	0.00	6	52.03	51.70	-6	141	-4.24%
2020/12/07	0	0.00	2	51.20	50.60	-2	137	-1.45%
2020/12/04	0	0.00	5	52.00	51.00	-5	136	-3.66%
2020/12/02	0	0.00	11	51.49	51.60	-11	129	-8.47%
2020/11/26	0	0.00	1	50.10	49.80	-1	121	-0.82%
2020/11/24	0	0.00	4	50.70	50.70	-4	121	-3.30%
2020/11/23	0	52.00	9	50.63	50.50	-9	121	-7.41%
2020/11/17	18	49.06	0	0.00	49.35	18	124	14.50%
2020/11/09	0	52.50	0	0.00	48.00	0	125	0.00%
2020/11/02	0	48.60	0	0.00	47.00	0	141	0.00%
2020/09/29	8	47.05	13	47.59	47.90	-5	282	-1.77%
2020/09/10	0	0.00	0	48.40	48.25	0	338	0.00%
2020/08/27	0	0.00	1	47.40	47.10	-1	410	-0.24%
2020/08/20	5	48.00	2	46.83	46.75	3	418	0.72%
2020/08/14	0	0.00	1	49.35	50.20	-1	429	-0.23%
2020/08/13	1	50.00	1	49.85	49.90	0	439	0.00%
2020/08/12	0	0.00	2	50.00	50.00	-2	441	-0.45%
2020/08/11	0	0.00	2	50.70	50.70	-2	449	-0.45%
2020/08/10	0	50.60	2	50.70	50.70	-2	453	-0.44%
2020/08/06	0	0.00	1	52.30	52.20	-1	459	-0.22%
2020/08/05	0	0.00	0.1	53.90	54.10	-0.1	463	-0.01%
2020/08/03	0	52.90	0	0.00	53.00	0	519	0.00%
2020/07/31	1	52.80	0	52.70	53.20	1	569	0.18%
2020/07/30	0	0.00	0	51.50	51.50	0	578	0.00%
2020/07/28	0	0.00	16	51.74	50.90	-16	591	-2.70%
2020/07/27	5	52.10	0	0.00	51.90	5	597	0.84%
2020/07/24	1	53.20	0	0.00	52.80	1	613	0.16%
2020/07/23	2	53.70	1	53.50	53.70	1	634	0.16%
2020/07/21	0	0.00	0	53.90	54.40	0	661	0.00%
2020/07/17	1	53.20	1	54.20	53.10	0	667	0.00%
2020/07/16	1	54.30	0	0.00	54.00	1	666	0.15%
2020/07/14	1	55.40	0	0.00	55.30	1	668	0.15%
2020/07/10	1	56.00	0	0.00	55.40	1	684	0.15%
2020/07/09	0	0.00	12	58.55	57.70	-12	677	-1.77%
2020/07/08	5	57.36	10	56.22	58.20	-5	646	-0.77%
2020/07/07	0	0.00	5	55.70	54.60	-5	620	-0.81%
2020/07/02	11	54.90	0	0.00	54.60	11	627	1.75%
2020/06/24	0	0.00	1	52.80	52.90	-1	615	-0.16%
2020/06/08	5	53.74	7	54.10	53.30	-2	773	-0.26%
2020/06/05	9	54.12	7	54.11	54.20	2	769	0.26%
2020/06/04	0	0.00	8	54.20	54.10	-8	783	-1.02%
2020/06/03	0	0.00	4	54.40	53.90	-4	802	-0.50%
2020/06/01	6	53.00	2	53.10	52.80	4	813	0.49%
2020/05/26	5	53.02	0	0.00	52.60	5	883	0.57%
2020/05/18	3	51.50	0	0.00	50.50	3	970	0.31%
2020/05/14	7	53.96	0	0.00	53.80	7	973	0.72%
2020/05/11	12	57.33	18	56.84	56.20	-6	965	-0.62%
2020/05/08	24	55.30	0	0.00	55.70	24	948	2.53%
2020/05/07	1	56.80	2	56.10	56.80	-1	914	-0.11%
2020/05/06	0	0.00	0	52.30	52.30	0	868	0.00%
2020/05/05	0	0.00	1	52.20	52.10	-1	864	-0.12%
2020/05/04	1	51.90	0	0.00	51.80	1	867	0.12%
2020/04/28	0	0.00	5	54.50	53.20	-5	856	-0.58%
2020/04/27	9	51.01	30	52.36	53.80	-21	848	-2.48%
2020/04/23	0	0.00	16	50.00	50.00	-16	830	-1.93%
2020/04/22	0	0.00	1	48.00	49.00	-1	829	-0.12%
2020/04/21	10	50.30	1	49.00	48.50	9	844	1.07%
2020/04/17	11	50.70	11	52.11	50.70	0	868	0.00%
2020/04/16	11	50.93	0	0.00	50.70	11	859	1.28%
2020/04/15	6	51.38	10	52.04	51.50	-4	858	-0.47%
2020/04/14	0	0.00	30	49.74	49.70	-30	843	-3.56%
2020/04/13	1	47.90	0	0.00	48.00	1	851	0.12%
2020/04/10	9	48.57	0	0.00	49.15	9	853	1.05%
2020/04/08	1	50.50	10	48.25	50.30	-9	875	-1.03%
2020/04/07	0	0.00	19	47.58	47.30	-19	871	-2.18%
2020/04/01	0	45.45	5	45.32	45.10	-5	872	-0.57%
2020/03/30	3	44.00	0	0.00	44.50	3	879	0.34%
2020/03/27	19	44.75	7	47.00	44.00	12	880	1.36%
2020/03/26	3	43.98	0	0.00	45.30	3	873	0.34%
2020/03/25	7	45.00	1	45.00	45.00	6	870	0.69%
2020/03/24	2	44.70	14	44.81	44.35	-12	867	-1.38%
2020/03/23	0	46.70	0	0.00	42.15	0	864	0.00%
2020/03/20	1	42.55	55	42.19	42.55	-54	880	-6.13%
2020/03/19	20	41.45	0	0.00	38.70	20	881	2.27%
2020/03/18	4	42.95	11	43.41	42.80	-7	860	-0.81%
2020/03/17	11	42.48	6	44.65	42.15	5	864	0.58%
2020/03/16	14	49.72	14	51.15	45.20	0	881	0.00%
2020/03/13	26	49.42	0	0.00	50.00	26	879	2.96%
2020/03/12	30	56.17	7	57.06	54.50	23	854	2.69%
2020/03/11	19	60.58	0	0.00	59.70	19	836	2.27%
2020/03/10	19	59.59	19	61.64	61.50	0	833	0.00%
2020/03/09	37	61.91	2	64.45	62.20	35	820	4.27%
2020/03/06	5	67.16	0	0.00	66.60	5	808	0.62%
2020/03/05	34	68.14	0	0.00	68.00	34	818	4.15%
2020/03/04	1	68.80	3	69.03	67.90	-2	814	-0.25%
2020/03/03	1	68.20	1	67.80	66.70	0	806	0.00%
2020/03/02	0	0.00	1	67.10	66.00	-1	826	-0.12%
2020/02/27	1	65.60	0	0.00	65.30	1	913	0.11%
2020/02/26	4	67.30	21	68.80	68.00	-17	902	-1.88%
2020/02/21	4	67.08	61	66.75	66.60	-57	892	-6.39%
2020/02/19	30	63.20	0	0.00	63.00	30	896	3.35%
2020/02/18	0	63.10	0	0.00	62.90	0	938	0.00%
2020/02/17	10	64.20	11	65.03	63.80	-1	972	-0.10%
2020/02/14	0	64.00	12	63.27	64.00	-12	994	-1.21%
2020/02/13	2	64.00	0	0.00	62.40	2	1,044	0.19%
2020/02/11	12	62.30	10	63.20	62.50	2	1,191	0.17%
2020/02/10	5	61.60	0	0.00	61.60	5	1,264	0.40%
2020/02/07	25	62.25	0	0.00	62.10	25	1,359	1.84%
2020/02/06	0	0.00	21	63.25	63.50	-21	1,455	-1.44%
2020/02/05	29	61.59	0	0.00	62.00	29	1,753	1.65%
2020/02/04	5	60.80	0	0.00	61.00	5	1,995	0.25%
2020/02/03	35	58.46	0	0.00	60.10	35	2,234	1.57%
2020/01/31	17	60.87	0	0.00	62.00	17	2,258	0.75%
2020/01/30	45	63.74	0	0.00	62.80	45	2,266	1.99%
2020/01/20	1	69.90	0	0.00	69.70	1	2,281	0.04%
2020/01/16	0	0.00	1	70.00	69.60	-1	2,294	-0.04%
2020/01/15	11	69.59	7	69.59	69.20	4	2,298	0.17%
2020/01/14	12	69.57	38	70.10	69.90	-26	2,291	-1.13%
2020/01/10	9	67.40	0	0.00	67.40	9	2,268	0.40%
2020/01/09	23	67.98	0	0.00	68.00	23	2,268	1.01%
2020/01/08	74	67.02	0	0.00	67.00	74	2,281	3.24%
2020/01/07	66	68.12	5	67.90	67.50	61	2,288	2.67%
2020/01/06	10	69.20	0	0.00	69.00	10	2,317	0.43%
2020/01/03	16	69.82	1	71.30	69.70	15	2,323	0.65%
2020/01/02	3	70.60	33	70.74	70.70	-30	2,313	-1.30%
2019/12/31	28	69.15	2	69.50	68.90	26	2,296	1.13%
2019/12/27	0	0.00	2	70.00	69.50	-2	2,283	-0.09%
2019/12/26	15	69.95	1	69.90	69.90	14	2,277	0.61%
2019/12/24	0	0.00	0.1	68.80	68.80	-0.1	2,270	-0.01%
2019/12/23	14	68.31	0	0.00	68.20	14	2,270	0.62%
2019/12/19	5	68.74	0	0.00	68.70	5	2,266	0.22%
2019/12/12	10	70.30	10	71.09	70.70	0	2,266	0.00%
2019/12/11	21	70.59	23	71.08	70.70	-2	2,247	-0.09%
2019/12/10	10	66.82	0	0.00	68.60	10	2,213	0.45%
2019/12/04	15	67.50	0	0.00	67.90	15	2,218	0.68%
2019/12/02	10	66.99	5	67.50	67.60	5	2,218	0.23%
2019/11/29	10	69.70	1	70.20	69.70	9	2,202	0.41%
2019/11/28	22	70.47	18	71.02	70.70	4	2,193	0.18%
2019/11/27	10	71.60	15	72.23	70.80	-5	2,186	-0.23%
2019/11/26	14	71.31	47	71.29	71.20	-33	2,168	-1.52%
2019/11/25	8	67.30	1	67.20	67.60	7	2,081	0.34%
2019/11/21	28	66.54	1	68.00	68.10	27	2,066	1.31%
2019/11/20	8	67.68	0	0.00	67.20	8	2,058	0.39%
2019/11/19	12	68.98	12	70.33	68.50	0	2,077	0.00%
2019/11/18	2	69.40	3	69.10	68.20	-1	2,047	-0.05%
2019/11/15	15	69.49	1	69.40	68.80	14	2,063	0.68%
2019/11/14	4	69.13	4	69.40	69.40	0	2,066	0.00%
2019/11/11	40	67.86	32	68.19	66.40	8	1,983	0.40%
2019/11/08	14	73.78	4	74.85	72.20	10	1,895	0.53%
2019/11/07	63	77.40	9	75.56	75.50	54	1,832	2.95%
2019/11/06	1	80.30	0	0.00	78.50	1	1,759	0.06%
2019/11/05	5	78.70	8	78.73	81.60	-3	1,662	-0.18%
2019/11/04	48	77.98	97	78.61	79.00	-49	1,567	-3.13%
2019/11/01	14	74.18	29	73.25	76.80	-15	1,264	-1.19%
2019/10/31	30	71.72	15	72.96	69.90	15	1,020	1.47%
2019/10/30	1	69.10	40.1	69.46	71.00	-39.1	781	-4.99%
2019/10/29	7	64.69	6	64.40	64.60	1	749	0.13%
2019/10/28	18	65.88	27	66.30	65.60	-9	736	-1.22%
2019/10/25	6	64.33	0	0.00	64.70	6	707	0.85%
2019/10/24	5	65.00	6	64.95	65.20	-1	706	-0.14%
2019/10/23	10	64.25	5	65.20	63.70	5	697	0.72%
2019/10/22	10	64.30	20	64.73	64.40	-10	705	-1.42%
2019/10/21	1	63.40	0	0.00	63.20	1	703	0.14%
2019/10/18	1	63.70	0	0.00	63.60	1	715	0.14%
2019/10/16	10	64.00	0	0.00	63.10	10	729	1.37%
2019/10/15	5	64.20	1	64.20	64.20	4	714	0.56%
2019/10/14	15	64.00	45	64.73	64.60	-30	701	-4.28%
2019/10/09	2	62.20	0	0.00	61.70	2	659	0.30%
2019/10/07	1	59.90	1	60.10	59.90	0	660	0.00%
2019/09/27	16	60.27	0	0.00	60.30	16	658	2.43%
2019/09/25	12	60.46	0	0.00	60.60	12	660	1.82%
2019/09/24	5	61.00	0	0.00	61.10	5	665	0.75%
2019/09/23	7	61.53	0	0.00	61.20	7	663	1.06%
2019/09/20	5	62.10	0	0.00	61.90	5	662	0.75%
2019/09/19	7	63.20	13	63.39	62.80	-6	658	-0.91%
2019/09/18	6	61.18	17	61.75	61.90	-11	633	-1.74%
2019/09/16	2	60.00	0	0.00	59.90	2	611	0.33%
2019/09/12	5	60.50	8	60.96	60.60	-3	610	-0.49%
2019/09/10	37.1	60.26	0	0.00	59.20	37.1	605	6.12%
2019/09/09	14	63.40	1	63.10	63.10	13	583	2.23%
2019/09/06	0	0.00	3	64.17	63.40	-3	580	-0.52%
2019/09/05	0	0.00	1	63.80	64.10	-1	567	-0.18%
2019/09/04	10	62.10	1	62.30	63.50	9	564	1.59%
2019/09/03	8	62.38	6	63.25	62.10	2	562	0.36%
2019/09/02	5	61.86	5	62.20	62.80	0	559	0.00%
2019/08/30	1	61.70	2	62.10	61.70	-1	555	-0.18%
2019/08/29	3	63.07	7	64.17	62.70	-4	548	-0.73%
2019/08/28	1	63.30	6	63.85	64.00	-5	529	-0.95%
2019/08/27	5	62.44	8	62.48	62.70	-3	516	-0.58%
2019/08/26	28.1	62.80	0	0.00	62.00	28.1	512	5.48%
2019/08/23	1	65.30	0.1	65.40	65.30	0.9	505	0.18%
2019/08/22	12	67.03	10	67.25	65.50	2	498	0.40%
2019/08/20	0	0.00	1	65.30	64.40	-1	448	-0.22%
2019/08/19	19	66.26	153	66.88	65.10	-134	427	-31.37%	大賣/鉅額交易
2019/08/16	2	64.20	31	62.93	64.60	-29	386	-7.51%
2019/08/14	11	61.37	11	61.14	61.10	0	370	0.00%
2019/08/13	18	59.54	0	0.00	59.70	18	372	4.83%
2019/08/08	8	59.25	0	0.00	59.20	8	387	2.07%
2019/08/07	27	58.76	0	0.00	58.50	27	387	6.97%
2019/08/06	16	58.93	2	58.50	59.00	14	394	3.55%
2019/08/02	1	59.70	0	0.00	60.00	1	425	0.24%
2019/08/01	1	61.20	1	61.20	61.60	0	469	0.00%
2019/07/31	1	59.90	2	59.90	60.50	-1	467	-0.21%
2019/07/30	8	59.98	10	59.62	59.50	-2	468	-0.43%
2019/07/29	0	61.40	0	0.00	61.40	0	469	0.00%
2019/07/24	0	0.00	15	61.79	61.70	-15	464	-3.23%
2019/07/23	0	0.00	5	60.84	60.00	-5	455	-1.10%
2019/07/22	4	60.27	8	60.60	60.00	-4	458	-0.87%
2019/07/18	0	0.00	14	58.81	58.40	-14	461	-3.03%
2019/07/17	1	56.80	0	0.00	57.00	1	532	0.19%
2019/07/16	5	56.70	0	0.00	56.40	5	547	0.91%
2019/07/15	15	56.91	7	56.56	56.90	8	568	1.41%
2019/07/11	8	58.10	7	58.21	57.70	1	692	0.14%
2019/07/10	1	56.90	1	56.10	56.20	0	685	0.00%
2019/07/09	0	0.00	7	56.19	56.20	-7	691	-1.01%
2019/07/08	21	55.11	10	55.50	55.40	11	702	1.57%
2019/07/05	5	56.00	0	0.00	55.90	5	712	0.70%
2019/07/04	0	0.00	1	57.10	56.40	-1	718	-0.14%
2019/07/03	7	56.20	0	0.00	56.10	7	726	0.96%
2019/07/02	9	56.79	0	0.00	56.70	9	735	1.22%
2019/06/28	19	55.21	0	0.00	55.50	19	747	2.54%
2019/06/27	10	55.20	1	55.60	55.60	9	775	1.16%
2019/06/26	1	54.00	0	0.00	55.20	1	809	0.12%
2019/06/24	5	54.52	0	0.00	55.60	5	841	0.59%
2019/06/21	1	56.00	0	0.00	54.90	1	845	0.12%
2019/06/20	10	54.60	0	0.00	55.40	10	860	1.16%
2019/06/19	35	54.19	0	0.00	54.30	35	880	3.97%
2019/06/13	5	53.30	0	0.00	53.30	5	995	0.50%
2019/06/10	0	0.00	4	53.00	52.60	-4	1,033	-0.39%
2019/06/03	0	0.00	1	52.20	51.90	-1	1,056	-0.09%
2019/05/30	19	51.72	0	0.00	51.60	19	1,068	1.78%
2019/05/24	10	52.60	0	0.00	52.60	10	1,121	0.89%
2019/05/23	10	52.75	0	0.00	53.10	10	1,135	0.88%
2019/05/21	10	52.05	0	0.00	53.00	10	1,314	0.76%
2019/05/20	10	52.40	1	51.30	53.20	9	1,382	0.65%
2019/05/16	5	53.50	0	0.00	53.90	5	1,405	0.36%
2019/05/14	11	50.75	13	53.13	53.70	-2	1,428	-0.14%
2019/05/13	48	52.18	12	52.25	53.00	36	1,443	2.49%
2019/05/10	33	54.91	16	55.98	54.00	17	1,460	1.16%
2019/05/09	37.1	57.34	0	0.00	55.50	37.1	1,454	2.55%
2019/04/29	0.1	59.60	0	0.00	60.00	0.1	1,521	0.01%
2019/04/26	10	61.70	8	61.70	60.80	2	1,520	0.13%
2019/04/25	0	0.00	2	62.50	62.50	-2	1,522	-0.13%
2019/04/24	2	62.70	0	0.00	62.50	2	1,530	0.13%
2019/04/23	10	63.57	28	65.11	63.10	-18	1,528	-1.18%
2019/04/19	3	61.97	1	61.80	62.10	2	1,437	0.14%
2019/04/18	25	63.47	22	64.10	61.70	3	1,421	0.21%
2019/04/17	0	0.00	20	62.20	61.80	-20	1,334	-1.50%
2019/04/16	0	0.00	41	61.06	61.00	-41	1,317	-3.11%
2019/04/15	3	59.80	7	60.43	60.40	-4	1,333	-0.30%
2019/04/12	13	59.67	0	0.00	59.60	13	1,348	0.96%
2019/04/10	0	0.00	1.2	61.95	62.00	-1.2	1,351	-0.09%
2019/04/09	43	61.33	43	61.19	61.30	0	1,351	0.00%
2019/04/08	1	61.50	1	61.40	61.30	0	1,348	0.00%
2019/04/03	4	60.45	0	0.00	60.50	4	1,349	0.30%
2019/04/02	0	61.20	2	61.35	61.20	-2	1,340	-0.15%
2019/04/01	9	62.93	19	63.48	61.80	-10	1,332	-0.75%
2019/03/29	0	0.00	5	61.40	62.00	-5	1,302	-0.38%
2019/03/28	2	60.40	0	0.00	60.10	2	1,266	0.16%
2019/03/27	6	60.88	14	61.26	61.20	-8	1,256	-0.64%
2019/03/26	3	59.80	0	0.00	59.50	3	1,239	0.24%
2019/03/25	7	59.70	5	59.80	59.40	2	1,237	0.16%
2019/03/22	0	0.00	6	62.50	61.50	-6	1,223	-0.49%
2019/03/21	3	61.53	14	62.00	61.60	-11	1,202	-0.91%
2019/03/20	5	61.32	2	61.25	62.00	3	1,195	0.25%
2019/03/19	8	62.27	7	61.13	60.60	1	1,162	0.09%
2019/03/18	4	61.03	22	61.01	61.20	-18	1,124	-1.60%
2019/03/15	36	61.58	21	61.80	60.70	15	1,103	1.36%
2019/03/14	15	58.97	0	0.00	58.30	15	1,069	1.40%
2019/03/12	2	59.95	1	59.80	58.80	1	1,078	0.09%
2019/03/11	0	59.40	0	0.00	59.40	0	1,083	0.00%
2019/03/07	9	58.20	2	57.60	57.20	7	1,085	0.64%
2019/03/06	9	59.71	0	0.00	59.70	9	1,084	0.83%
2019/03/05	6	59.13	5	59.58	60.40	1	1,079	0.09%
2019/03/04	0	59.80	0	0.00	59.80	0	1,081	0.00%
2019/02/27	2	60.60	6	60.83	60.00	-4	1,081	-0.37%
2019/02/26	6	61.08	0	0.00	61.00	6	1,108	0.54%
2019/02/25	3	61.37	17	61.39	61.30	-14	1,121	-1.25%
2019/02/22	9	60.88	3	60.93	60.50	6	1,118	0.54%
2019/02/21	12	61.18	0	0.00	61.20	12	1,101	1.09%
2019/02/20	10	62.75	27	62.71	61.20	-17	1,076	-1.58%
2019/02/19	20	59.20	28	60.04	61.20	-8	909	-0.88%
2019/02/18	2	55.75	2	56.20	55.70	0	835	0.00%
2019/02/15	30	57.37	1	57.60	56.20	29	821	3.53%
2019/02/14	1	56.00	0	0.00	56.00	1	793	0.13%
2019/02/13	20	56.34	0	0.00	55.80	20	787	2.54%
2019/02/11	0	54.10	1	54.00	54.60	-1	747	-0.13%
2019/01/30	0	0.00	1	55.00	53.90	-1	715	-0.14%
2019/01/29	2	54.70	10	55.40	54.80	-8	707	-1.13%
2019/01/28	25	57.90	0	0.00	56.40	25	702	3.56%
2019/01/25	3	56.80	3	56.80	56.00	0	699	0.00%
2019/01/24	2	56.25	10	56.44	55.80	-8	683	-1.17%
2019/01/22	50	53.80	5	53.90	53.10	45	636	7.07%
2019/01/21	0	0.00	3	53.60	53.40	-3	631	-0.47%
2019/01/17	43	51.11	38	51.81	52.40	5	646	0.77%
2019/01/16	79	52.18	1	53.00	52.00	78	638	12.22%
2019/01/15	12	52.84	2	53.20	52.70	10	625	1.60%
2019/01/14	46	52.94	1	53.90	53.00	45	614	7.32%
2019/01/11	31	53.97	1	54.60	54.00	30	617	4.86%
2019/01/10	3	54.37	0	0.00	54.20	3	610	0.49%
2019/01/09	1	56.20	0	0.00	54.00	1	607	0.16%
2019/01/08	11	55.84	2	56.15	54.80	9	600	1.50%
2019/01/07	0	0.00	12	56.36	55.70	-12	588	-2.04%
2019/01/04	12	54.83	2	54.00	56.20	10	577	1.73%
2019/01/03	3	55.23	4	55.00	54.40	-1	571	-0.17%
2019/01/02	1	52.60	1	53.10	53.10	0	557	0.00%
2018/12/28	0	0.00	2	53.50	52.60	-2	558	-0.36%
2018/12/27	1	52.40	0	0.00	52.50	1	561	0.18%
2018/12/26	2	53.76	0	0.00	52.20	2	559	0.36%
2018/12/25	1	51.30	3	51.33	52.20	-2	549	-0.36%
2018/12/20	2	50.90	0	0.00	50.90	2	564	0.35%
2018/12/19	0	51.60	5	53.48	52.00	-5	560	-0.89%
2018/12/18	0	52.70	0	0.00	52.70	0	558	0.00%
2018/12/13	20	53.50	0	0.00	53.90	20	555	3.60%
2018/12/12	37	52.99	1	53.20	52.90	36	551	6.53%
2018/12/11	6	51.70	1	51.80	51.60	5	550	0.91%
2018/12/10	0	0.00	30	51.07	51.00	-30	552	-5.43%
2018/12/07	6	52.32	1	52.10	52.80	5	550	0.91%
2018/12/06	2	54.65	3	53.77	52.90	-1	547	-0.18%
2018/12/05	1	56.20	3	56.20	56.20	-2	540	-0.37%
2018/12/03	0	57.00	0	0.00	56.70	0	552	0.00%
2018/11/29	0	0.00	1	56.80	55.60	-1	553	-0.18%
2018/11/28	3	57.03	3	56.50	56.80	0	556	0.00%
2018/11/27	0	57.30	0	0.00	56.80	0	553	0.00%
2018/11/26	0	0.00	5	55.30	56.00	-5	543	-0.92%
2018/11/23	11	57.98	11	57.61	54.80	0	537	0.00%
2018/11/22	2	54.95	0	0.00	57.40	2	493	0.41%
2018/11/21	0	0.00	3	50.70	52.20	-3	463	-0.65%
2018/11/20	0	0.00	2	49.30	49.25	-2	454	-0.44%
2018/11/16	6	47.00	0	47.35	47.05	6	458	1.31%
2018/11/15	9	46.97	0	0.00	47.00	9	462	1.95%
2018/11/13	11	46.63	11	45.58	46.95	0	470	0.00%
2018/11/12	6	47.00	0	0.00	46.85	6	470	1.27%
2018/11/09	1	47.80	0	0.00	48.20	1	475	0.21%
2018/11/06	6	48.00	0	0.00	46.40	6	494	1.21%
2018/11/05	18	48.47	0	0.00	48.35	18	491	3.66%
2018/11/02	10	47.72	13	49.09	49.50	-3	489	-0.61%
2018/11/01	1	44.60	12	45.74	45.40	-11	462	-2.38%
2018/10/30	16	41.16	0	0.00	41.95	16	458	3.49%
2018/10/29	1	40.90	9	41.30	41.20	-8	465	-1.72%
2018/10/26	39	39.71	6	39.90	39.50	33	466	7.07%
2018/10/25	33	40.14	0	0.00	38.70	33	456	7.23%
2018/10/24	12	43.21	0	0.00	42.55	12	445	2.69%
2018/10/23	10	44.75	0	0.00	44.60	10	444	2.25%
2018/10/22	0	0.00	0	45.55	45.75	0	443	0.00%
2018/10/19	6	44.40	1	45.00	44.80	5	444	1.12%
2018/10/18	4	46.30	4	47.00	46.00	0	437	0.00%
2018/10/16	17	45.94	0	0.00	46.00	17	458	3.71%
2018/10/15	10	46.55	2	46.90	46.55	8	457	1.75%
2018/10/12	29	44.25	0	0.00	46.95	29	458	6.33%
2018/10/11	1	47.55	5	47.70	47.55	-4	449	-0.89%
2018/10/09	0	0.00	2	53.70	52.80	-2	442	-0.45%
2018/10/08	1	55.50	0	0.00	55.00	1	440	0.23%
2018/10/05	2	59.65	9	58.47	57.90	-7	444	-1.57%
2018/10/04	0	0.00	4	60.40	60.30	-4	438	-0.91%
2018/10/03	0	0.00	1	59.20	58.70	-1	437	-0.23%
2018/10/02	8	59.24	1	60.20	59.60	7	439	1.59%
2018/10/01	1	58.80	0	0.00	60.10	1	436	0.23%
2018/09/28	13	56.42	10	56.70	56.80	3	430	0.70%
2018/09/27	13	56.57	0	0.00	56.50	13	439	2.96%
2018/09/19	0	0.00	2	56.80	56.40	-2	473	-0.42%
2018/09/18	0	0.00	0.6	55.50	55.50	-0.6	475	-0.12%
2018/09/17	6	57.15	6	56.67	56.30	0	479	0.00%
2018/09/14	1	54.90	3	54.93	56.00	-2	484	-0.41%
2018/09/13	1	54.30	5	54.10	53.90	-4	489	-0.82%
2018/09/12	5	53.88	0	0.00	53.40	5	491	1.02%
2018/09/11	2	56.40	0	0.00	55.80	2	494	0.40%
2018/09/10	8	57.10	11	57.58	55.60	-3	509	-0.59%
2018/09/07	27	58.35	26	60.00	58.40	1	544	0.18%
2018/09/06	2	57.50	0	0.00	57.70	2	525	0.38%
2018/09/05	5	59.00	11	58.75	58.30	-6	532	-1.13%
2018/09/04	0	0.00	3	58.17	58.20	-3	534	-0.56%
2018/09/03	10	56.00	0	0.00	55.40	10	530	1.88%
2018/08/31	1	55.80	0	0.00	56.80	1	536	0.19%
2018/08/29	0	0.00	9	55.96	56.00	-9	567	-1.59%
2018/08/28	1	55.90	0	0.00	55.50	1	593	0.17%
2018/08/23	4	55.05	0	0.00	55.50	4	605	0.66%
2018/08/22	2	55.80	0	0.00	55.20	2	613	0.33%
2018/08/20	9	53.50	0	54.60	55.00	9	637	1.41%
2018/08/17	15	54.80	0	0.00	54.20	15	635	2.36%
2018/08/16	5	54.08	0	0.00	54.20	5	633	0.79%
2018/08/15	1	55.30	0	0.00	55.40	1	631	0.16%
2018/08/13	4	58.05	6	58.58	58.20	-2	638	-0.31%
2018/08/10	2	62.00	0	0.00	62.00	2	627	0.32%
2018/08/08	2	62.50	0	0.00	62.40	2	642	0.31%
2018/08/06	3	63.60	21	63.66	63.50	-18	670	-2.68%
2018/08/03	19	63.54	0	0.00	64.00	19	674	2.82%
2018/08/02	1	61.60	0	0.00	61.60	1	683	0.15%
2018/08/01	2	63.50	0	0.00	63.20	2	688	0.29%
2018/07/31	0	0.00	2	62.60	63.20	-2	726	-0.28%
2018/07/30	0	62.70	0	0.00	62.50	0	731	0.00%
2018/07/27	2	63.90	0	0.00	64.50	2	729	0.27%
2018/07/24	1	63.40	0	0.00	63.70	1	744	0.13%
2018/07/23	3	65.20	1	65.80	63.40	2	754	0.27%
2018/07/19	23	69.36	0	0.00	69.10	23	780	2.95%
2018/07/18	2	70.15	0	0.00	69.50	2	810	0.25%
2018/07/17	5	69.90	14	71.49	69.80	-9	824	-1.09%
2018/07/16	13	70.03	3	70.00	70.50	10	839	1.19%
2018/07/13	11	69.33	13	69.97	69.40	-2	845	-0.24%
2018/07/12	3	66.70	3	67.70	67.40	0	862	0.00%
2018/07/10	2	66.90	0	0.00	67.20	2	878	0.23%
2018/07/05	11	66.77	0	0.00	66.40	11	879	1.25%
2018/07/04	2	69.30	0	0.00	68.80	2	879	0.23%
2018/07/03	1	70.60	7	71.73	70.50	-6	878	-0.68%
2018/07/02	7	69.89	0	0.00	70.00	7	869	0.80%
2018/06/29	2	70.50	1	69.60	70.00	1	871	0.11%
2018/06/28	7	69.70	4	70.65	69.00	3	873	0.34%
2018/06/27	1	71.00	0	0.00	70.20	1	876	0.11%
2018/06/26	15	69.64	0	0.00	70.00	15	882	1.70%
2018/06/25	9	70.80	0	0.00	70.10	9	895	1.01%
2018/06/22	36	73.07	17	73.79	72.10	19	932	2.04%
2018/06/21	12	72.08	7	72.60	72.70	5	936	0.53%
2018/06/20	71	70.91	0	0.00	71.00	71	964	7.36%
2018/06/19	13	73.17	0	0.00	72.50	13	981	1.32%
2018/06/15	16	75.53	16	77.61	75.00	0	977	0.00%
2018/06/14	10.2	73.40	0	0.00	73.40	10.2	950	1.07%
2018/06/13	25	74.22	0	0.00	73.70	25	973	2.57%
2018/06/12	81	73.84	0	0.00	73.80	81	992	8.16%
2018/06/11	62	73.08	2	73.60	73.20	60	1,049	5.72%
2018/06/08	1	73.80	0	0.00	74.00	1	1,063	0.09%
2018/06/07	8	76.10	2	76.70	75.30	6	1,082	0.55%
2018/06/06	0	0.00	2	74.20	74.10	-2	1,130	-0.18%
2018/06/05	6	73.82	11	74.05	73.30	-5	1,126	-0.44%
2018/06/04	12	71.25	4	71.20	71.10	8	1,123	0.71%
2018/06/01	10	69.88	2	70.20	69.80	8	1,127	0.71%
2018/05/31	28	69.81	0	0.00	68.60	28	1,140	2.45%
2018/05/30	107	70.09	1	70.90	70.00	106	1,148	9.23%	大買/鉅額交易
2018/05/29	106	71.97	0	0.00	71.30	106	1,153	9.19%	大買/鉅額交易
2018/05/28	0	0.00	2	72.25	73.10	-2	1,178	-0.17%
2018/05/23	9	70.23	2	70.30	70.10	7	1,264	0.55%
2018/05/18	6	69.30	0	0.00	69.50	6	1,326	0.45%
2018/05/15	12	69.47	0	0.00	68.80	12	1,412	0.85%
2018/05/14	16	69.95	16	70.45	71.10	0	1,512	0.00%
2018/05/11	5	70.00	0	0.00	69.90	5	1,540	0.32%
2018/05/10	8	68.60	13	70.48	70.50	-5	1,609	-0.31%
2018/05/09	4	68.48	4	68.35	68.60	0	1,750	0.00%
2018/05/08	8	68.51	18	68.96	68.50	-10	1,818	-0.55%
2018/05/07	0	0.00	5	67.50	65.60	-5	1,927	-0.26%
2018/05/04	10	66.00	0	0.00	66.80	10	1,944	0.51%
2018/05/03	5	65.90	7	66.60	65.90	-2	1,975	-0.10%
2018/05/02	5	66.10	0	0.00	66.00	5	2,000	0.25%
2018/04/30	7	65.03	0	0.00	66.40	7	2,020	0.35%
2018/04/26	3	65.83	1	63.40	63.10	2	2,199	0.09%
2018/04/25	6	65.92	0	0.00	66.10	6	2,207	0.27%
2018/04/24	7	66.76	1	68.00	66.00	6	2,236	0.27%
2018/04/23	5	72.80	0	0.00	72.00	5	2,230	0.22%
2018/04/20	2	76.55	0	0.00	75.30	2	2,253	0.09%
2018/04/18	10	73.42	0	0.00	73.90	10	2,310	0.43%
2018/04/17	6	77.10	0	0.00	76.30	6	2,300	0.26%
2018/04/16	0	78.80	0	0.00	78.80	0	2,315	0.00%
2018/04/13	0	0.00	5	78.24	78.20	-5	2,336	-0.21%
2018/04/12	0	78.00	0	78.00	78.00	0	2,371	0.00%
2018/04/10	3	77.23	1	77.80	77.00	2	2,447	0.08%
2018/04/09	113	78.05	100	78.08	78.90	13	2,499	0.52%	大買/
2018/04/03	28	77.86	0	0.00	77.90	28	2,519	1.11%
2018/04/02	46	79.57	0	0.00	79.20	46	2,534	1.82%
2018/03/31	1	80.00	0	0.00	79.70	1	2,558	0.04%
2018/03/30	1	81.20	0	0.00	79.90	1	2,584	0.04%
2018/03/29	19	80.21	0	0.00	80.30	19	2,635	0.72%
2018/03/28	7	81.23	5	82.30	80.70	2	2,665	0.08%
2018/03/27	12	81.97	75	81.95	81.90	-63	2,700	-2.33%
2018/03/26	1	77.70	0	0.00	77.80	1	2,713	0.04%
2018/03/23	3	78.07	21	78.01	77.40	-18	2,764	-0.65%
2018/03/22	38	81.50	45	83.11	80.10	-7	2,805	-0.25%
2018/03/21	15	82.73	1	83.50	82.70	14	2,865	0.49%
2018/03/20	12	82.58	4	83.48	83.90	8	2,944	0.27%
2018/03/19	11	83.74	2	84.00	83.30	9	3,193	0.28%
2018/03/16	35	85.83	0	0.00	85.60	35	3,280	1.07%
2018/03/15	3	87.23	6	87.60	87.40	-3	3,623	-0.08%
2018/03/14	0	84.90	0	0.00	85.00	0	3,770	0.00%
2018/03/13	7	84.93	3	84.80	84.60	4	3,847	0.10%
2018/03/12	31	84.98	58	85.51	84.30	-27	3,899	-0.69%
2018/03/09	4	82.20	0	0.00	82.30	4	3,944	0.10%
2018/03/08	2	83.05	1	82.20	82.20	1	4,000	0.02%
2018/03/07	1	81.50	1	81.30	81.50	0	4,047	0.00%
2018/03/06	4	82.32	0	0.00	81.60	4	4,145	0.10%
2018/03/05	16	81.53	0	0.00	80.80	16	4,215	0.38%
2018/03/02	10	82.00	0	0.00	82.20	10	4,345	0.23%
2018/03/01	2	82.20	4	82.15	82.30	-2	4,431	-0.05%
2018/02/27	11	83.76	6	84.73	83.60	5	4,492	0.11%
2018/02/26	11	81.77	0	0.00	82.20	11	4,734	0.23%
2018/02/23	42	81.10	5	81.24	81.00	37	5,052	0.73%
2018/02/22	30	81.00	6	81.18	81.10	24	5,095	0.47%
2018/02/21	9	80.12	7	79.53	80.50	2	5,109	0.04%
2018/02/12	2	76.00	2	76.50	75.60	0	5,109	0.00%
2018/02/09	2	74.25	1	75.80	75.50	1	5,121	0.02%
2018/02/07	7	80.13	0	0.00	78.50	7	5,068	0.14%
2018/02/06	9	80.38	2	81.50	77.10	7	5,033	0.14%
2018/02/05	12	84.58	6	84.35	85.60	6	4,929	0.12%
2018/02/02	11	90.09	25	91.57	88.30	-14	4,923	-0.28%
2018/02/01	89	92.83	125	91.87	90.70	-36	4,950	-0.73%	大賣/
2018/01/31	21	89.93	4	89.53	89.70	17	4,843	0.35%
2018/01/30	54	90.39	60	89.93	87.70	-6	4,782	-0.13%
2018/01/29	3	87.97	79	87.77	87.80	-76	4,676	-1.63%
2018/01/26	87	87.68	10	89.00	87.10	77	4,682	1.64%
2018/01/25	3	88.13	16	88.76	88.20	-13	4,662	-0.28%
2018/01/24	9	87.86	54	88.55	88.10	-45	4,650	-0.97%
2018/01/23	77	88.76	3	89.87	88.40	74	4,648	1.59%
2018/01/22	43	88.50	102	89.40	91.10	-59	4,675	-1.26%	大賣/
2018/01/19	18	87.05	3	86.57	86.70	15	4,622	0.32%
2018/01/18	14	88.05	15	89.01	86.20	-1	4,602	-0.02%
2018/01/17	3	87.40	3	87.90	87.20	0	4,575	0.00%
2018/01/16	7	87.50	2	88.50	87.70	5	4,581	0.11%
2018/01/15	41	87.65	76	88.03	87.30	-35	4,579	-0.76%
2018/01/12	89	85.05	0	0.00	84.70	89	4,562	1.95%
2018/01/11	61	84.15	0	0.00	84.10	61	4,623	1.32%
2018/01/10	118	84.46	0	0.00	84.00	118	4,625	2.55%	大買/鉅額交易
2018/01/09	25	84.61	1	84.30	84.30	24	4,632	0.52%
2018/01/08	35	85.64	3	86.57	85.00	32	4,646	0.69%
2018/01/05	2	87.35	1	88.40	86.80	1	4,693	0.02%
2018/01/04	0	0.00	6	88.00	88.30	-6	4,709	-0.13%
2018/01/03	37	86.96	46	86.94	86.50	-9	4,696	-0.19%
2018/01/02	9	83.13	8	84.73	84.90	1	4,653	0.02%