環宇-KY (4991)-元大券商分點個股進出

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
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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/10	727	99.29	950.2	98.69	96.30	-223.1	8,243	-2.71%	大買/大賣/鉅額交易
2024/12/09	624	107.85	650.6	107.99	107.00	-26.6	7,964	-0.33%	大買/大賣/
2024/12/06	1,755	107.99	1,807.9	108.37	111.00	-52.9	7,786	-0.68%	大買/大賣/
2024/12/05	1,173.2	103.00	1,213.8	103.50	106.00	-40.7	7,352	-0.55%	大買/大賣/
2024/12/04	1,601.1	109.94	1,558.8	109.77	108.00	42.3	7,015	0.60%	大買/大賣/
2024/12/03	2,521	110.56	2,504.2	111.20	107.50	16.8	6,576	0.25%	大買/大賣/
2024/12/02	1,591.7	100.76	1,333	100.75	106.50	258.7	5,975	4.33%	大買/大賣/鉅額交易
2024/11/29	855	94.92	865.4	95.28	97.20	-10.4	5,536	-0.19%	大買/大賣/
2024/11/28	1,272	95.67	1,254.8	96.44	92.30	17.2	5,235	0.33%	大買/大賣/
2024/11/27	1,964.7	97.26	1,815.1	96.85	102.50	149.5	4,906	3.05%	大買/大賣/鉅額交易
2024/11/22	0	0.00	2	93.00	92.80	-2	4,263	-0.05%
2024/11/14	1	86.80	0	0.00	88.00	1	4,134	0.02%
2024/11/11	10	91.00	1	89.00	92.80	9	4,057	0.22%
2024/11/08	1,119.1	92.76	1,225	92.98	89.40	-105.9	4,020	-2.63%	大買/大賣/鉅額交易
2024/11/07	1,614	90.09	1,502.7	89.64	93.00	111.4	3,586	3.10%	大買/大賣/鉅額交易
2024/11/06	1,570	83.45	1,620.3	83.40	84.60	-50.3	3,138	-1.60%	大買/大賣/
2024/11/05	2,220	82.68	2,097.4	82.79	83.50	122.6	2,669	4.59%	大買/大賣/鉅額交易
2024/11/04	2,263.4	78.84	2,349.3	78.18	81.00	-85.8	2,088	-4.11%	大買/大賣/
2024/11/01	646.3	71.12	623	70.72	73.70	23.3	1,546	1.50%	大買/大賣/
2024/10/22	2	62.70	0	0.00	63.00	2	1,260	0.16%
2024/10/18	0	68.17	0	0.00	63.90	0	1,230	0.00%
2024/10/16	1,278	62.32	1,278	62.39	63.20	0	1,171	0.00%	大買/大賣/
2024/10/15	995	63.26	1,150	63.17	59.80	-155	912	-16.98%	大買/大賣/鉅額交易
2024/10/14	584	57.32	732	57.52	60.80	-148	630	-23.47%	大買/大賣/鉅額交易
2024/10/11	725	54.58	634	54.23	55.30	91	459	19.79%	大買/大賣/
2024/10/09	500	53.00	502	53.11	51.30	-2	302	-0.66%	大買/大賣/
2024/10/08	229	50.96	49	50.67	51.00	180	169	106.02%	大買/鉅額交易
2024/10/07	57	46.21	6	45.46	46.40	51	145	35.09%
2024/09/30	3	42.13	3	42.43	42.05	0	141	0.00%
2024/09/27	6	41.88	6	42.00	42.10	0	143	0.00%
2024/09/26	22	44.08	22	44.05	42.10	0	143	0.00%
2024/09/24	0	40.50	0	0.00	40.30	0	131	0.00%
2024/09/16	1	39.50	1	38.95	39.50	0	146	0.00%
2024/09/11	1	37.85	1	38.00	38.25	0	156	0.00%
2024/09/10	1	39.05	1	39.45	38.40	0	161	0.00%
2024/09/04	1	40.05	1	40.40	40.05	0	195	0.00%
2024/08/30	3	38.80	3	38.82	38.80	0	198	0.00%
2024/08/20	3	39.95	3	38.98	38.80	0	217	0.00%
2024/08/19	1	40.35	1	39.55	39.90	0	216	0.00%
2024/08/15	2	37.53	2	37.55	38.00	0	213	0.00%
2024/08/12	2	38.53	2	37.85	38.35	0	213	0.00%
2024/08/09	1	38.00	1	38.60	39.10	0	215	0.00%
2024/08/08	1	35.80	1	37.00	37.00	0	217	0.00%
2024/08/07	1	38.15	1	35.70	37.90	0	221	0.00%
2024/08/06	3	33.72	3	34.85	34.75	0	220	0.00%
2024/08/05	2	34.30	2	34.05	33.25	0	226	0.00%
2024/08/02	1	38.35	1	37.80	36.90	0	224	0.00%
2024/07/31	2	34.70	2	35.23	35.80	0	224	0.00%
2024/07/29	2	35.08	2	35.75	34.95	0	224	0.00%
2024/07/26	105	35.56	5	35.63	35.70	100	222	44.90%	大買/
2024/07/23	2	36.90	3	36.93	36.80	-1	220	-0.45%
2024/07/22	3	37.13	3	37.03	37.10	0	218	0.00%
2024/07/18	5	40.02	5	39.61	40.05	0	216	0.00%
2024/07/17	1	39.55	1	39.50	38.80	0	209	0.00%
2024/07/16	3	40.12	3	39.88	39.80	0	206	0.00%
2024/07/15	5	40.15	5	40.34	40.60	0	204	0.00%
2024/07/12	1	42.50	1	42.35	41.70	0	196	0.00%
2024/07/11	5	42.13	5	42.47	42.20	0	194	0.00%
2024/07/10	10	42.00	10	42.20	42.55	0	192	0.00%
2024/07/09	17	43.03	17	43.04	43.10	0	186	0.00%
2024/07/08	13	45.84	13	45.95	44.90	0	178	0.00%
2024/07/04	0	0.00	1	45.60	45.55	-1	170	-0.59%
2024/07/03	7	45.89	7	45.46	45.50	0	170	0.00%
2024/07/02	1	46.45	1	47.70	45.25	0	168	0.00%
2024/06/27	3	46.10	3	45.85	46.00	0	162	0.00%
2024/06/26	2	47.48	2	47.48	46.70	0	162	0.00%
2024/06/25	4	46.95	4	46.71	47.50	0	166	0.00%
2024/06/24	5	47.68	5	47.46	47.45	0	162	0.00%
2024/06/21	2	48.50	2	49.03	48.85	0	160	0.00%
2024/06/20	4	48.55	4	48.71	48.85	0	157	0.00%
2024/06/19	13	48.71	13	48.64	49.15	0	154	0.00%
2024/06/18	1	49.75	1	50.80	49.65	0	152	0.00%
2024/06/17	5	49.81	5	49.93	50.80	0	149	0.00%
2024/06/14	8	49.88	8	49.69	49.40	0	144	0.00%
2024/06/13	11	48.70	11	48.70	48.45	0	138	0.00%
2024/06/12	11	46.30	11	47.01	48.65	0	128	0.00%
2024/06/11	3	45.47	3	44.90	44.25	0	112	0.00%
2024/06/07	1	43.50	1	43.75	43.30	0	109	0.00%
2024/06/06	10	42.09	10	42.15	42.10	0	107	0.00%
2024/06/05	2	42.75	2	43.10	42.10	0	106	0.00%
2024/06/04	3	41.00	4	41.56	41.80	-1	103	-0.96%
2024/06/03	2	41.88	2	41.53	41.35	0	104	0.00%
2024/05/31	0	42.05	0	0.00	41.95	0	103	0.00%
2024/05/30	6	41.80	6	41.83	41.65	0	101	0.00%
2024/05/29	5	41.81	5	42.26	42.05	0	100	0.00%
2024/05/28	7	41.19	7	41.50	42.10	0	97	0.00%
2024/05/27	4	38.88	4	39.09	40.00	0	93	0.00%
2024/05/23	2	35.80	3	35.58	36.25	-1	85	-1.18%
2024/05/20	2	35.58	2	36.03	36.20	0	85	0.00%
2024/05/17	2	35.48	3	35.75	35.75	-1	85	-1.17%
2024/05/16	4	36.01	4	35.98	35.80	0	85	0.00%
2024/05/15	8	36.07	8	36.09	35.40	0	84	0.00%
2024/05/14	10	37.06	10	37.32	36.80	0	82	0.00%
2024/05/13	4	36.10	4	36.43	36.60	0	78	0.00%
2024/05/10	2	34.45	2	34.60	34.35	0	74	0.00%
2024/05/09	3	34.00	2	34.25	33.80	1	72	1.39%
2024/05/08	3	33.05	3	33.87	32.85	0	65	0.00%
2024/05/07	3	32.62	5	33.58	32.55	-2	64	-3.08%
2024/05/06	1	31.15	1	30.80	31.15	0	58	0.00%
2024/05/02	2	28.20	2	28.95	29.20	0	57	0.00%
2024/04/24	12	30.05	0	0.00	29.75	12	52	22.90%
2024/04/15	1	29.65	1	29.40	29.80	0	50	0.00%
2024/04/11	1	29.75	1	29.65	29.65	0	50	0.00%
2024/04/10	1	30.00	1	30.10	29.75	0	49	0.00%
2024/04/09	11	30.21	10	30.07	29.90	1	48	2.05%
2024/04/08	1	30.15	1	30.00	29.95	0	47	0.00%
2024/04/01	0	0.00	5	30.35	30.30	-5	46	-10.80%
2024/03/29	0	0.00	3	30.70	30.35	-3	45	-6.62%
2024/03/28	8	31.90	30	31.90	31.90	-22	41	-52.93%
2024/03/27	6	29.25	2	29.00	29.00	4	35	11.33%
2024/03/26	1	29.10	1	29.20	29.20	0	35	0.00%
2024/03/22	2	28.33	2	29.30	29.30	0	34	0.00%
2024/03/15	1	29.70	1	29.80	29.60	0	31	0.00%
2024/03/11	1	29.55	1	29.65	29.70	0	30	0.00%
2024/03/08	1	29.45	1	29.50	29.50	0	30	0.00%
2024/03/06	3	30.15	2.1	30.07	30.05	0.9	29	3.12%
2024/03/05	0	0.00	0	30.85	30.20	0	28	-0.01%
2024/03/04	0	0.00	0	30.75	30.45	0	28	-0.02%
2024/03/01	0	0.00	0	31.05	30.75	0	28	-0.04%
2024/02/27	0	0.00	0	32.30	31.55	0	26	0.00%
2024/02/23	1	30.35	1	30.90	30.90	0	25	0.00%
2024/02/22	0	0.00	0	30.55	31.20	0	24	-0.02%
2024/02/20	0	0.00	0	30.75	30.35	0	22	-0.02%
2024/02/19	0	0.00	0	30.60	30.35	0	21	-0.01%
2024/02/16	0	0.00	0	30.76	30.10	0	22	-0.04%
2024/02/15	1	30.75	1	30.95	30.20	0	22	-0.01%
2024/02/05	1	30.05	1	30.10	30.10	0	22	-0.01%
2024/02/02	0	0.00	0.4	29.95	30.00	-0.4	22	-1.83%
2024/01/25	0	0.00	0	32.40	30.95	0	21	-0.01%
2024/01/24	0	0.00	0	31.70	31.00	0	23	-0.05%
2024/01/19	0	0.00	0.3	31.55	31.70	-0.3	27	-1.26%
2024/01/17	0	0.00	0	32.95	31.30	0	28	-0.01%
2024/01/16	0	0.00	0	33.45	31.20	0	28	-0.01%
2024/01/15	0	0.00	0	32.30	31.05	0	28	-0.01%
2024/01/08	0	0.00	0	33.35	31.50	0	32	-0.01%
2024/01/03	0.9	33.05	0	0.00	32.30	0.9	34	2.60%
2023/11/13	0	0.00	2	33.90	34.00	-2	41	-4.82%
2023/11/09	0	0.00	1	34.10	34.05	-1	42	-2.37%
2023/11/01	2	33.65	0	0.00	35.00	2	41	4.87%
2023/10/30	2	34.35	0	0.00	34.40	2	38	5.14%
2023/10/20	0	0.00	0	33.80	34.00	0	36	0.00%
2023/10/16	0	31.85	0	0.00	33.60	0	35	0.00%
2023/10/06	0	0.00	1	33.00	33.05	-1	34	-2.87%
2023/09/12	2	32.60	0	0.00	31.40	2	55	3.58%
2023/09/01	0	0.00	0	30.05	31.40	0	52	0.00%
2023/08/31	0	31.05	0	0.00	31.15	0	52	0.00%
2023/08/07	0	0.00	1	34.40	33.95	-1	59	-1.68%
2023/05/15	0	0.00	1	27.90	27.90	-1	56	-1.78%
2023/05/12	3	28.43	5	28.00	28.45	-2	56	-3.54%
2023/05/11	3	28.10	2	28.73	27.50	1	55	1.81%
2023/03/29	2	35.55	0	0.00	35.60	2	36	5.43%
2023/03/28	1	35.20	1	35.10	35.20	0	36	0.00%
2023/02/23	0	0.00	2	38.00	37.90	-2	30	-6.48%
2023/02/22	0	0.00	4	38.10	38.10	-4	30	-13.01%
2023/02/10	0	41.20	0	0.00	38.45	0	30	0.00%
2022/11/11	1	38.70	1	38.90	38.90	0	33	0.00%
2022/11/08	0	0.00	1	36.75	37.30	-1	34	-2.89%
2022/11/07	0	0.00	6	33.85	34.35	-6	32	-18.34%
2022/11/04	1	34.25	0	0.00	34.15	1	30	3.23%
2022/09/02	0	0.00	1	41.40	41.25	-1	63	-1.56%
2022/08/31	0	0.00	2	40.43	40.75	-2	64	-3.11%
2022/07/18	2	42.70	3	43.02	42.10	-1	67	-1.47%
2022/07/15	2	41.93	21	42.65	42.70	-19	61	-30.92%
2022/07/14	0	0.00	10	38.85	38.85	-10	49	-20.24%
2022/06/07	0	36.90	0	0.00	37.00	0	49	0.00%
2022/04/22	0	0.00	0	40.55	40.95	0	49	0.00%
2022/04/18	0	0.00	1	41.00	40.70	-1	53	-1.85%
2022/04/14	9	42.39	0	0.00	41.90	9	54	16.40%
2022/04/13	5	40.95	0	0.00	41.00	5	54	9.25%
2022/03/29	1	41.80	0	0.00	40.95	1	53	1.88%
2022/03/22	1	42.70	0	0.00	42.25	1	53	1.87%
2022/03/15	10	43.10	10	44.00	43.05	0	59	0.00%
2022/03/11	0	46.00	0	0.00	43.65	0	57	0.00%
2022/03/10	0	0.00	30	44.22	44.55	-30	58	-50.99%
2022/03/09	0	0.00	10	43.70	44.00	-10	58	-17.16%
2022/03/07	0	0.00	0	45.55	44.65	0	57	0.00%
2022/03/03	0	44.55	0	0.00	45.55	0	59	0.00%
2022/02/15	0	0.00	0	49.70	45.00	0	78	0.00%
2022/02/09	0	44.60	0	0.00	46.55	0	87	0.00%
2022/01/17	0	0.00	0	47.15	46.20	0	132	0.00%
2022/01/12	1	48.00	0	0.00	47.70	1	130	0.77%
2022/01/05	0	0.00	0	50.00	49.00	0	129	0.00%
2022/01/04	0	0.00	3	49.35	49.30	-3	128	-2.33%
2022/01/03	0	0.00	2	49.55	49.30	-2	129	-1.54%
2021/12/29	0	0.00	0	49.15	49.00	0	129	0.00%
2021/12/27	0	0.00	0	49.10	48.85	0	128	0.00%
2021/12/22	0	0.00	0	49.35	48.90	0	129	0.00%
2021/12/21	0	0.00	0	49.35	48.85	0	129	0.00%
2021/12/08	0	0.00	3	50.50	50.70	-3	121	-2.47%
2021/12/07	0	0.00	0	50.60	49.75	0	122	0.00%
2021/12/02	1	50.20	1	50.30	50.20	0	122	0.00%
2021/12/01	0	49.48	0	0.00	51.10	0	123	0.00%
2021/11/30	1	50.60	1	50.60	50.60	0	124	0.00%
2021/11/29	1	50.30	1	50.20	50.20	0	125	0.00%
2021/11/26	1	50.70	1	49.75	50.40	0	124	0.00%
2021/11/24	1	51.80	1	52.30	51.90	0	123	0.00%
2021/11/23	0	0.00	0	52.00	51.70	0	123	0.00%
2021/11/19	0	50.00	0	0.00	50.80	0	124	0.00%
2021/11/18	0	49.85	0	51.30	50.70	0	122	0.00%
2021/11/17	0	0.00	8	51.26	51.00	-8	121	-6.56%
2021/11/16	0	49.75	0	0.00	49.95	0	118	0.00%
2021/11/05	0	0.00	0	53.80	54.00	0	109	0.00%
2021/11/04	0	52.80	6	54.15	53.50	-6	107	-5.58%
2021/11/03	3	51.33	1	52.00	52.00	2	104	1.92%
2021/11/02	19	53.95	0	0.00	52.80	19	101	18.67%
2021/11/01	1	53.50	2	53.00	53.50	-1	85	-1.17%
2021/10/29	1	48.80	0	0.00	48.70	1	70	1.42%
2021/10/13	4	45.85	0	0.00	45.60	4	90	4.44%
2021/10/12	4	46.00	0	0.00	46.50	4	92	4.34%
2021/09/28	0	0.00	0.1	49.10	48.60	-0.1	102	-0.08%
2021/09/27	0	0.00	0	50.00	49.20	0	103	0.00%
2021/09/24	0	0.00	0	50.20	49.10	0	104	-0.02%
2021/09/23	0	48.50	0	0.00	49.35	0	105	0.00%
2021/09/22	0.1	48.85	0	50.70	49.05	0.1	105	0.09%
2021/09/16	0	48.25	0	0.00	48.30	0	105	0.00%
2021/09/14	0	0.00	3	49.20	49.20	-3	105	-2.83%
2021/09/13	0	0.00	0	54.70	49.20	0	108	0.00%
2021/09/10	0	48.75	0	0.00	49.80	0	110	0.00%
2021/09/08	0	0.00	0	50.00	49.60	0	116	-0.01%
2021/09/07	0	0.00	0	50.80	50.00	0	117	0.00%
2021/09/06	2	50.10	2	51.00	50.00	0	118	0.00%
2021/09/03	0	48.95	0	0.00	50.00	0	117	0.00%
2021/09/01	0	0.00	0	50.40	49.95	0	116	0.00%
2021/08/31	0	0.00	0	50.80	50.10	0	115	0.00%
2021/08/27	0	49.15	0	0.00	50.00	0	114	0.00%
2021/08/20	0	47.10	0	0.00	48.35	0	110	0.00%
2021/08/19	0	0.00	2	48.80	48.40	-2	111	-1.80%
2021/08/18	0	46.90	0	0.00	48.85	0	110	0.00%
2021/08/16	0	45.10	0	0.00	46.50	0	110	0.00%
2021/08/13	0	45.53	0	0.00	46.30	0	110	0.00%
2021/08/12	0	45.80	0	0.00	46.60	0	111	0.00%
2021/08/10	0	0.00	2	48.53	48.80	-2	112	-1.77%
2021/08/04	2	49.92	0	0.00	49.85	2	118	1.69%
2021/08/03	0	0.00	2	49.60	49.80	-2	120	-1.66%
2021/07/29	0	47.00	0	0.00	48.40	0	119	0.00%
2021/07/26	0	0.00	1	48.40	48.30	-1	132	-0.75%
2021/07/23	1	48.45	1	49.20	48.25	0	135	0.00%
2021/07/22	1	49.15	1	49.30	48.80	0	135	0.00%
2021/07/16	0	0.00	1	46.00	46.20	-1	140	-0.71%
2021/07/14	0	44.30	0	0.00	45.30	0	146	0.00%
2021/06/30	0	0.00	0	46.15	44.80	0	198	0.00%
2021/06/29	0	44.40	0	0.00	45.15	0	202	0.00%
2021/06/23	0	0.00	1	45.40	45.60	-1	246	-0.41%
2021/06/21	2	45.05	2	45.60	45.30	0	299	0.00%
2021/06/18	0	0.00	0	46.30	45.05	0	316	0.00%
2021/06/17	0	0.00	2	45.50	46.40	-2	320	-0.62%
2021/06/15	0	42.55	0	0.00	43.30	0	321	0.00%
2021/06/11	0	43.30	0	0.00	43.95	0	321	0.00%
2021/06/10	3	44.45	0	0.00	44.00	3	323	0.93%
2021/06/03	0	0.00	2	45.20	45.45	-2	328	-0.61%
2021/06/01	0	0.00	0	45.75	45.30	0	330	0.00%
2021/05/28	0	0.00	0	46.50	46.00	0	332	-0.01%
2021/05/19	0	41.22	0	43.20	42.90	0	347	0.00%
2021/05/18	0	41.65	0	0.00	43.20	0	347	0.00%
2021/05/17	0	0.00	2	42.40	42.40	-2	347	-0.58%
2021/05/14	0	43.38	0	0.00	44.50	0	345	0.00%
2021/05/13	0	41.20	0	0.00	44.40	0	345	0.01%
2021/05/12	0	43.60	0	0.00	43.30	0	345	0.00%
2021/05/11	0	0.00	3	45.70	45.45	-3	340	-0.88%
2021/05/10	3	46.60	0	0.00	46.60	3	338	0.89%
2021/05/03	0	0.00	8	48.65	48.15	-8	337	-2.37%
2021/04/28	0.1	50.00	0	0.00	49.80	0.1	332	0.03%
2021/04/27	0	52.90	0	0.00	50.60	0	333	0.00%
2021/04/22	4	50.30	0	0.00	49.50	4	337	1.18%
2021/04/21	5	51.10	0	0.00	51.00	5	339	1.47%
2021/04/13	2	52.10	0	0.00	52.00	2	356	0.56%
2021/04/09	1	53.00	0	0.00	52.90	1	354	0.28%
2021/04/08	1	54.10	0	0.00	54.00	1	351	0.28%
2021/04/07	4	53.73	5	53.72	53.10	-1	341	-0.29%
2021/04/06	1	53.60	1	52.90	52.90	0	326	0.00%
2021/04/01	0	0.00	2	53.15	53.20	-2	321	-0.62%
2021/03/29	3	52.30	0	0.00	52.30	3	284	1.05%
2021/03/25	1	52.80	0	52.77	52.30	1	275	0.35%
2021/03/24	6	52.93	3	53.27	52.70	3	262	1.15%
2021/03/23	2	50.55	2	50.90	50.40	0	222	0.00%
2021/03/19	1	49.80	1	49.70	49.80	0	200	0.00%
2021/03/16	1	48.20	0	0.00	48.55	1	205	0.49%
2021/03/12	1	48.50	0	0.00	48.15	1	213	0.47%
2021/03/09	0	0.00	2	48.15	48.30	-2	220	-0.91%
2021/03/04	1	49.40	0	0.00	49.00	1	230	0.43%
2021/03/02	1	50.20	0	0.00	50.00	1	229	0.44%
2021/02/26	0	0.00	1	50.40	50.10	-1	228	-0.44%
2021/02/22	1	51.00	0	0.00	51.60	1	224	0.44%
2021/02/17	0	0.00	1	50.40	51.50	-1	225	-0.44%
2021/02/05	0	49.15	0	0.00	50.40	0	224	0.00%
2021/02/04	0	0.00	8	50.38	50.50	-8	222	-3.60%
2021/01/29	1	50.90	1	51.10	51.80	0	225	0.00%
2021/01/26	1	52.00	1	51.90	52.00	0	221	0.00%
2021/01/25	1	52.70	1	53.00	52.70	0	221	0.00%
2021/01/22	3	51.87	0	51.70	51.20	3	216	1.38%
2021/01/21	0	50.40	0	0.00	51.20	0	214	0.00%
2021/01/14	3	53.73	6	53.87	52.50	-3	201	-1.49%
2021/01/13	4	54.48	8	54.08	54.20	-4	193	-2.07%
2021/01/12	2	53.15	11	52.22	52.60	-9	176	-5.10%
2021/01/11	1	51.60	1	52.10	52.00	0	168	0.00%
2021/01/08	3	51.70	2	51.40	51.40	1	164	0.61%
2021/01/07	1	50.90	0	0.00	50.90	1	159	0.63%
2021/01/05	2	50.50	2	50.50	50.40	0	155	0.00%
2021/01/04	2	50.95	2	50.60	50.30	0	155	0.00%
2020/12/31	0	0.00	1	49.20	50.20	-1	150	-0.67%
2020/12/30	1	49.00	0	49.72	49.20	1	147	0.67%
2020/12/29	0	0.00	0	49.60	49.15	0	147	0.00%
2020/12/28	0	0.00	0	50.10	49.30	0	146	0.00%
2020/12/23	0	48.40	0	0.00	49.00	0	146	0.01%
2020/12/22	0	0.00	0	49.94	49.35	0	147	-0.02%
2020/12/21	5	49.27	0	49.67	49.40	5	150	3.31%
2020/12/18	0	0.00	0	49.50	48.60	0	149	0.00%
2020/12/17	0	0.00	0	49.80	48.80	0	149	0.00%
2020/12/15	5	49.40	0	0.00	49.10	5	149	3.34%
2020/12/11	4	50.83	0	0.00	51.00	4	149	2.68%
2020/12/10	0	0.00	5.1	52.59	51.50	-5.1	147	-3.44%
2020/12/09	0	50.50	0	0.00	51.80	0	147	0.00%
2020/12/08	1	51.70	2	52.20	51.70	-1	141	-0.70%
2020/12/07	2.1	50.65	0	0.00	50.60	2.1	137	1.52%
2020/12/04	0.1	50.50	0	0.00	51.00	0.1	136	0.04%
2020/12/02	10	51.65	1	51.70	51.60	9	129	6.93%
2020/11/11	0	0.00	47	46.88	47.05	-47	129	-36.40%
2020/11/09	2	48.15	0	0.00	48.00	2	125	1.59%
2020/10/28	1	47.60	0	0.00	47.25	1	144	0.69%
2020/10/26	1	48.00	0	0.00	48.00	1	148	0.67%
2020/10/21	1	47.90	0	0.00	47.65	1	157	0.63%
2020/10/20	2	47.70	0	0.00	47.80	2	161	1.24%
2020/10/12	2	49.05	0	0.00	49.00	2	182	1.09%
2020/10/08	1	49.25	0	0.00	49.60	1	189	0.53%
2020/10/05	2	48.93	0	0.00	48.80	2	217	0.92%
2020/09/28	2	47.53	0	0.00	48.00	2	293	0.68%
2020/09/25	1	47.65	0	0.00	47.45	1	302	0.33%
2020/09/24	1	49.30	9	48.03	48.15	-8	308	-2.60%
2020/09/17	5	49.91	3	49.47	49.90	2	331	0.60%
2020/09/16	3	50.20	3	50.50	50.20	0	334	0.00%
2020/09/14	0	0.00	14	50.96	50.10	-14	338	-4.14%
2020/09/11	1	48.25	2	48.20	48.25	-1	337	-0.30%
2020/09/10	1	48.45	0	0.00	48.25	1	338	0.30%
2020/09/09	1	48.40	0	0.00	48.40	1	340	0.29%
2020/09/08	0	0.00	2	48.83	48.60	-2	343	-0.58%
2020/09/04	6	47.43	0	0.00	48.10	6	362	1.66%
2020/09/03	2	48.20	0	0.00	48.35	2	370	0.54%
2020/09/02	3	47.98	0	0.00	48.15	3	372	0.81%
2020/09/01	0	0.00	1	47.40	47.55	-1	384	-0.26%
2020/08/20	10	46.78	0	0.00	46.75	10	418	2.39%
2020/08/19	3	50.80	0	0.00	50.00	3	417	0.72%
2020/08/17	0	0.00	4	50.00	50.00	-4	425	-0.94%
2020/08/14	7	49.56	6	49.48	50.20	1	429	0.23%
2020/08/13	2	50.25	7	50.14	49.90	-5	439	-1.14%
2020/08/12	0	0.00	1	50.60	50.00	-1	441	-0.23%
2020/08/11	3	50.80	0	0.00	50.70	3	449	0.67%
2020/08/10	5	50.80	0	0.00	50.70	5	453	1.10%
2020/08/06	0	0.00	1	53.80	52.20	-1	459	-0.22%
2020/07/28	1	50.80	0	0.00	50.90	1	591	0.17%
2020/07/24	0	0.00	2	53.60	52.80	-2	613	-0.33%
2020/07/20	0	0.00	11	53.39	53.50	-11	665	-1.65%
2020/07/16	0	0.00	1	53.60	54.00	-1	666	-0.15%
2020/07/15	12	56.04	14	54.77	54.60	-2	662	-0.30%
2020/07/10	0	0.00	5	55.70	55.40	-5	684	-0.73%
2020/07/09	8	58.75	10	58.52	57.70	-2	677	-0.30%
2020/07/08	30	56.88	5	56.22	58.20	25	646	3.86%
2020/07/07	2	55.00	0	0.00	54.60	2	620	0.32%
2020/07/06	0	0.00	9	54.57	54.60	-9	617	-1.46%
2020/07/03	0	0.00	3	54.00	53.80	-3	622	-0.48%
2020/07/01	9	54.27	0	0.00	54.50	9	619	1.45%
2020/06/22	0	0.00	2	53.15	52.40	-2	629	-0.32%
2020/06/19	2	52.50	0	0.00	52.50	2	636	0.31%
2020/06/17	0	0.00	5	51.60	51.70	-5	643	-0.78%
2020/06/15	0	0.00	2	51.40	51.10	-2	687	-0.29%
2020/06/11	0	0.00	7	54.04	52.30	-7	716	-0.98%
2020/06/10	7	54.07	0	0.00	54.00	7	725	0.96%
2020/06/08	0	0.00	3	53.30	53.30	-3	773	-0.39%
2020/06/05	0	0.00	1	54.30	54.20	-1	769	-0.13%
2020/06/03	0	0.00	15	54.19	53.90	-15	802	-1.87%
2020/06/02	0	0.00	4	53.40	53.10	-4	799	-0.50%
2020/06/01	0	0.00	5	52.90	52.80	-5	813	-0.61%
2020/05/29	1	52.10	0	0.00	52.00	1	834	0.12%
2020/05/28	2	52.50	0	0.00	52.20	2	852	0.23%
2020/05/27	2	52.90	1	53.00	52.70	1	864	0.12%
2020/05/26	3	53.20	3	53.97	52.60	0	883	0.00%
2020/05/25	3	51.50	1	52.70	53.30	2	927	0.22%
2020/05/22	12	51.78	0	0.00	51.30	12	934	1.28%
2020/05/18	0	0.00	22	50.69	50.50	-22	970	-2.27%
2020/05/15	0	0.00	4	53.15	52.80	-4	966	-0.41%
2020/05/14	1	54.60	0	0.00	53.80	1	973	0.10%
2020/05/13	10	55.70	0	0.00	56.00	10	971	1.03%
2020/05/12	0	0.00	1	56.60	55.70	-1	970	-0.10%
2020/05/11	0	0.00	1	57.70	56.20	-1	965	-0.10%
2020/05/08	5	56.88	0	0.00	55.70	5	948	0.53%
2020/05/07	29	55.80	8	55.85	56.80	21	914	2.30%
2020/05/06	1	53.50	1	53.00	52.30	0	868	0.00%
2020/04/29	1	53.40	5	53.20	53.20	-4	863	-0.46%
2020/04/28	8	54.20	0	0.00	53.20	8	856	0.93%
2020/04/27	2	53.40	0	0.00	53.80	2	848	0.24%
2020/04/21	1	49.50	1	49.40	48.50	0	844	0.00%
2020/04/17	1	52.80	2	52.00	50.70	-1	868	-0.12%
2020/04/16	0	0.00	1	51.00	50.70	-1	859	-0.12%
2020/04/15	3	51.97	1	51.90	51.50	2	858	0.23%
2020/04/14	0	0.00	2	49.65	49.70	-2	843	-0.24%
2020/04/09	1	48.60	2	49.03	48.85	-1	867	-0.12%
2020/04/08	1	50.60	3	48.97	50.30	-2	875	-0.23%
2020/04/07	1	47.75	2	47.55	47.30	-1	871	-0.11%
2020/03/25	0	0.00	1	46.30	45.00	-1	870	-0.11%
2020/03/24	1	44.90	0	0.00	44.35	1	867	0.12%
2020/03/16	1	45.40	9	46.13	45.20	-8	881	-0.91%
2020/03/13	1	49.05	1	49.10	50.00	0	879	0.00%
2020/03/12	1	57.80	24	54.18	54.50	-23	854	-2.69%
2020/03/11	0	0.00	23	61.12	59.70	-23	836	-2.75%
2020/03/10	7	61.04	7	60.50	61.50	0	833	0.00%
2020/03/09	0	0.00	32	61.94	62.20	-32	820	-3.90%
2020/03/04	17	68.91	1	68.70	67.90	16	814	1.96%
2020/03/03	15	67.43	1	66.60	66.70	14	806	1.74%
2020/03/02	4	66.40	7	64.30	66.00	-3	826	-0.36%
2020/02/27	2	67.95	18	65.73	65.30	-16	913	-1.75%
2020/02/26	52	69.28	31	67.32	68.00	21	902	2.33%
2020/02/25	2	67.25	0	0.00	67.10	2	876	0.23%
2020/02/21	6	67.27	53	67.09	66.60	-47	892	-5.27%
2020/02/20	0	0.00	1	63.00	63.50	-1	889	-0.11%
2020/02/19	0	0.00	12	63.00	63.00	-12	896	-1.34%
2020/02/18	0	0.00	5	63.20	62.90	-5	938	-0.53%
2020/02/17	18	63.83	50	63.83	63.80	-32	972	-3.29%
2020/02/14	45	64.00	2	62.65	64.00	43	994	4.32%
2020/02/12	12	63.43	0	0.00	63.20	12	1,131	1.06%
2020/02/11	37	62.87	2	62.20	62.50	35	1,191	2.94%
2020/02/06	4	63.38	0	0.00	63.50	4	1,455	0.27%
2020/02/05	1	62.40	10	62.00	62.00	-9	1,753	-0.51%
2020/02/03	10	60.40	1	58.30	60.10	9	2,234	0.40%
2020/01/31	3	60.93	74	60.27	62.00	-71	2,258	-3.14%
2020/01/30	1	64.00	22	63.42	62.80	-21	2,266	-0.93%
2020/01/15	0	0.00	38	70.20	69.20	-38	2,298	-1.65%
2020/01/14	77	70.30	2	70.10	69.90	75	2,291	3.27%
2020/01/13	0	0.00	27	68.07	68.30	-27	2,267	-1.19%
2020/01/09	5	67.52	11	67.45	68.00	-6	2,268	-0.26%
2020/01/08	2	67.90	40	66.80	67.00	-38	2,281	-1.67%
2020/01/07	38	67.74	1	67.70	67.50	37	2,288	1.62%
2020/01/06	0	0.00	1	69.70	69.00	-1	2,317	-0.04%
2020/01/03	0	0.00	23	71.03	69.70	-23	2,323	-0.99%
2020/01/02	77	70.81	2	70.55	70.70	75	2,313	3.24%
2019/12/30	0	0.00	7	69.67	69.90	-7	2,289	-0.31%
2019/12/27	0	0.00	16	70.12	69.50	-16	2,283	-0.70%
2019/12/19	0	0.00	2	69.00	68.70	-2	2,266	-0.09%
2019/12/17	5	69.80	7	71.26	70.00	-2	2,262	-0.09%
2019/12/16	2	70.15	3	70.47	69.80	-1	2,267	-0.04%
2019/12/13	7	69.27	5	71.00	69.00	2	2,274	0.09%
2019/12/12	2	71.15	18	70.47	70.70	-16	2,266	-0.71%
2019/12/11	18	70.17	60	70.54	70.70	-42	2,247	-1.87%
2019/12/10	11	68.54	0	0.00	68.60	11	2,213	0.50%
2019/12/09	63	68.68	0	0.00	68.30	63	2,200	2.86%
2019/12/06	1	67.90	1	68.10	68.50	0	2,214	0.00%
2019/12/04	2	67.65	0	0.00	67.90	2	2,218	0.09%
2019/12/03	1	68.30	0	0.00	67.80	1	2,225	0.04%
2019/12/02	4	66.30	2	67.50	67.60	2	2,218	0.09%
2019/11/29	5	69.80	1	70.30	69.70	4	2,202	0.18%
2019/11/28	0	0.00	2	70.90	70.70	-2	2,193	-0.09%
2019/11/27	1	72.30	31	71.95	70.80	-30	2,186	-1.37%
2019/11/26	31	71.76	23	71.03	71.20	8	2,168	0.37%
2019/11/25	0	0.00	4	67.13	67.60	-4	2,081	-0.19%
2019/11/22	169	67.16	24	67.20	66.90	145	2,077	6.98%	大買/鉅額交易
2019/11/21	66	67.90	50	67.20	68.10	16	2,066	0.77%
2019/11/20	89	66.61	0	0.00	67.20	89	2,058	4.32%
2019/11/19	15	68.77	202	69.60	68.50	-187	2,077	-9.00%	大賣/鉅額交易
2019/11/18	3	68.77	0	0.00	68.20	3	2,047	0.15%
2019/11/15	5	69.62	0	0.00	68.80	5	2,063	0.24%
2019/11/14	4	68.10	1	68.20	69.40	3	2,066	0.15%
2019/11/13	1	67.70	2	67.75	69.20	-1	2,055	-0.05%
2019/11/12	4	67.60	31	67.59	68.00	-27	2,028	-1.33%
2019/11/11	11	68.32	0	0.00	66.40	11	1,983	0.55%
2019/11/08	14	74.56	3	74.20	72.20	11	1,895	0.58%
2019/11/07	4	75.90	4	75.00	75.50	0	1,832	0.00%
2019/11/06	14	79.50	11	79.65	78.50	3	1,759	0.17%
2019/11/05	38	81.23	40	78.28	81.60	-2	1,662	-0.12%
2019/11/04	342	78.90	144	78.17	79.00	198	1,567	12.63%	大買/大賣/鉅額交易
2019/11/01	276	76.72	295	76.40	76.80	-19	1,264	-1.50%	大買/大賣/
2019/10/31	183	71.67	222	72.94	69.90	-39	1,020	-3.82%	大買/大賣/
2019/10/30	20	71.00	0	0.00	71.00	20	781	2.56%
2019/10/29	20	64.93	22	65.16	64.60	-2	749	-0.27%
2019/10/28	4	65.93	9	65.68	65.60	-5	736	-0.68%
2019/10/25	0	0.00	18	64.86	64.70	-18	707	-2.54%
2019/10/24	38	65.01	6	63.58	65.20	32	706	4.53%
2019/10/23	1	64.90	6	64.40	63.70	-5	697	-0.72%
2019/10/21	0	0.00	3	63.17	63.20	-3	703	-0.43%
2019/10/18	1	64.20	16	63.84	63.60	-15	715	-2.10%
2019/10/16	0	0.00	6	64.08	63.10	-6	729	-0.82%
2019/10/15	0	0.00	26	64.92	64.20	-26	714	-3.64%
2019/10/14	30	64.44	18	63.87	64.60	12	701	1.71%
2019/10/09	0	0.00	3	60.93	61.70	-3	659	-0.45%
2019/10/08	7	61.14	4	60.90	61.00	3	650	0.46%
2019/10/07	3	59.97	0	0.00	59.90	3	660	0.45%
2019/10/03	9	60.73	3	61.00	60.90	6	660	0.91%
2019/10/02	3	59.90	0	0.00	60.60	3	659	0.45%
2019/09/26	0	0.00	3	61.20	61.30	-3	656	-0.46%
2019/09/23	2	61.85	1	61.80	61.20	1	663	0.15%
2019/09/19	32	63.65	8	62.76	62.80	24	658	3.64%
2019/09/18	0	0.00	3	60.80	61.90	-3	633	-0.47%
2019/09/10	4	59.68	3	59.60	59.20	1	605	0.17%
2019/09/05	18	63.83	120	63.56	64.10	-102	567	-17.96%	大賣/鉅額交易
2019/09/04	106	63.59	7	63.60	63.50	99	564	17.53%	大買/
2019/09/03	0	0.00	4	62.03	62.10	-4	562	-0.71%
2019/09/02	5	63.00	12	62.23	62.80	-7	559	-1.25%
2019/08/30	6	61.87	2	61.90	61.70	4	555	0.72%
2019/08/29	1	63.80	16	63.21	62.70	-15	548	-2.73%
2019/08/28	36	63.86	10	63.83	64.00	26	529	4.91%
2019/08/27	0	0.00	32	62.26	62.70	-32	516	-6.20%
2019/08/26	0	0.00	1	62.70	62.00	-1	512	-0.20%
2019/08/23	1	65.50	20	65.59	65.30	-19	505	-3.76%
2019/08/22	80	67.39	8	67.70	65.50	72	498	14.44%
2019/08/21	9	64.96	14	64.99	65.00	-5	457	-1.09%
2019/08/20	16	64.98	27	66.07	64.40	-11	448	-2.45%
2019/08/19	49	66.78	1	65.80	65.10	48	427	11.24%
2019/08/16	4	63.98	11	62.19	64.60	-7	386	-1.81%
2019/08/15	0	0.00	3	60.77	61.30	-3	368	-0.81%
2019/08/14	0	0.00	6	61.32	61.10	-6	370	-1.62%
2019/08/13	0	0.00	4	59.75	59.70	-4	372	-1.07%
2019/08/12	0	0.00	16	59.16	59.60	-16	382	-4.18%
2019/08/08	21	59.88	0	0.00	59.20	21	387	5.43%
2019/08/07	0	0.00	1	59.60	58.50	-1	387	-0.26%
2019/08/06	1	58.80	0	0.00	59.00	1	394	0.25%
2019/08/05	1	59.50	0	0.00	59.10	1	407	0.25%
2019/08/02	1	59.70	0	0.00	60.00	1	425	0.24%
2019/07/30	0	0.00	1	59.80	59.50	-1	468	-0.21%
2019/07/26	1	61.20	0	0.00	61.30	1	472	0.21%
2019/07/25	1	62.50	0	0.00	61.00	1	469	0.21%
2019/07/24	14	61.57	0	0.00	61.70	14	464	3.01%
2019/07/23	6	60.48	1	60.00	60.00	5	455	1.10%
2019/07/22	22	60.50	1	60.70	60.00	21	458	4.58%
2019/07/19	6	59.20	2	58.90	58.90	4	451	0.89%
2019/07/18	1	58.70	4	59.80	58.40	-3	461	-0.65%
2019/07/12	0	0.00	2	57.20	57.20	-2	664	-0.30%
2019/07/11	1	58.50	0	0.00	57.70	1	692	0.14%
2019/07/02	0	0.00	1	56.50	56.70	-1	735	-0.14%
2019/07/01	0	0.00	3	56.90	57.10	-3	742	-0.40%
2019/06/28	1	55.70	0	0.00	55.50	1	747	0.13%
2019/06/19	2	54.40	0	0.00	54.30	2	880	0.23%
2019/05/22	0	0.00	1	53.90	53.30	-1	1,155	-0.09%
2019/05/20	0	0.00	26	52.51	53.20	-26	1,382	-1.88%
2019/05/17	4	52.90	19	52.91	53.70	-15	1,384	-1.08%
2019/05/15	0	0.00	7	53.79	54.00	-7	1,410	-0.50%
2019/05/14	0	0.00	1	53.40	53.70	-1	1,428	-0.07%
2019/05/13	1	54.00	31	52.00	53.00	-30	1,443	-2.08%
2019/05/09	9	56.87	67	56.82	55.50	-58	1,454	-3.99%
2019/05/08	3	60.27	1	60.40	60.70	2	1,418	0.14%
2019/05/03	0	0.00	4	62.40	62.40	-4	1,513	-0.26%
2019/05/02	0	0.00	1	61.50	61.40	-1	1,510	-0.07%
2019/04/30	1	59.80	0	0.00	60.60	1	1,518	0.07%
2019/04/29	0	0.00	15	59.97	60.00	-15	1,521	-0.99%
2019/04/26	1	61.00	34	60.94	60.80	-33	1,520	-2.17%
2019/04/24	8	62.89	0	0.00	62.50	8	1,530	0.52%
2019/04/23	35	64.04	14	63.77	63.10	21	1,528	1.37%
2019/04/19	2	62.00	24	62.41	62.10	-22	1,437	-1.53%
2019/04/18	66	63.99	12	62.73	61.70	54	1,421	3.80%
2019/04/17	5	62.14	0	0.00	61.80	5	1,334	0.37%
2019/04/16	5	60.30	0	0.00	61.00	5	1,317	0.38%
2019/04/12	11	59.69	2	60.30	59.60	9	1,348	0.67%
2019/04/11	3	61.97	0	0.00	61.10	3	1,358	0.22%
2019/04/09	0	0.00	6	61.82	61.30	-6	1,351	-0.44%
2019/04/08	36	61.77	1	61.70	61.30	35	1,348	2.59%
2019/04/03	3	60.50	14	61.02	60.50	-11	1,349	-0.82%
2019/04/01	1	63.00	31	62.69	61.80	-30	1,332	-2.25%
2019/03/29	57	61.99	2	62.00	62.00	55	1,302	4.22%
2019/03/28	1	60.20	3	60.57	60.10	-2	1,266	-0.16%
2019/03/27	14	60.96	2	60.80	61.20	12	1,256	0.95%
2019/03/26	1	60.00	1	59.60	59.50	0	1,239	0.00%
2019/03/25	3	59.83	2	59.75	59.40	1	1,237	0.08%
2019/03/22	2	62.35	1	62.20	61.50	1	1,223	0.08%
2019/03/21	7	61.80	10	62.20	61.60	-3	1,202	-0.25%
2019/03/20	3	61.60	4	60.73	62.00	-1	1,195	-0.08%
2019/03/19	8	61.03	17	62.14	60.60	-9	1,162	-0.77%
2019/03/18	0	0.00	1	61.30	61.20	-1	1,124	-0.09%
2019/03/15	43	60.96	16	61.08	60.70	27	1,103	2.45%
2019/03/12	0	0.00	2	60.10	58.80	-2	1,078	-0.19%
2019/03/11	1	58.20	0	0.00	59.40	1	1,083	0.09%
2019/03/08	2	57.20	0	0.00	57.80	2	1,087	0.18%
2019/03/07	1	57.60	0	0.00	57.20	1	1,085	0.09%
2019/03/06	3	60.03	19	59.88	59.70	-16	1,084	-1.48%
2019/03/05	30	60.02	0	0.00	60.40	30	1,079	2.78%
2019/03/04	0	0.00	14	59.70	59.80	-14	1,081	-1.29%
2019/02/27	0	0.00	1	60.00	60.00	-1	1,081	-0.09%
2019/02/26	2	61.80	2	61.50	61.00	0	1,108	0.00%
2019/02/25	2	61.40	0	0.00	61.30	2	1,121	0.18%
2019/02/22	10	60.96	9	61.16	60.50	1	1,118	0.09%
2019/02/21	0	0.00	61	60.35	61.20	-61	1,101	-5.54%
2019/02/20	92	63.98	66	62.99	61.20	26	1,076	2.41%
2019/02/19	61	58.74	1	60.10	61.20	60	909	6.60%
2019/02/18	1	56.00	0	0.00	55.70	1	835	0.12%
2019/02/15	7	57.20	2	57.30	56.20	5	821	0.61%
2019/02/14	0	0.00	2	56.05	56.00	-2	793	-0.25%
2019/02/13	0	0.00	11	56.10	55.80	-11	787	-1.40%
2019/02/12	3	54.77	0	0.00	55.70	3	765	0.39%
2019/02/11	12	54.31	0	0.00	54.60	12	747	1.61%
2019/01/28	8	57.73	3	57.53	56.40	5	702	0.71%
2019/01/25	0	0.00	1	56.30	56.00	-1	699	-0.14%
2019/01/24	1	56.40	0	0.00	55.80	1	683	0.15%
2019/01/22	1	54.10	0	0.00	53.10	1	636	0.16%
2019/01/21	4	53.18	0	0.00	53.40	4	631	0.63%
2019/01/18	0	0.00	2	52.50	52.20	-2	636	-0.31%
2019/01/17	6	52.13	0	0.00	52.40	6	646	0.93%
2019/01/16	5	52.22	4	52.90	52.00	1	638	0.16%
2019/01/15	1	52.80	0	0.00	52.70	1	625	0.16%
2019/01/14	1	54.20	0	0.00	53.00	1	614	0.16%
2019/01/11	7	53.91	7	54.10	54.00	0	617	0.00%
2019/01/09	6	54.40	6	56.17	54.00	0	607	0.00%
2019/01/07	1	57.00	1	55.70	55.70	0	588	0.00%
2019/01/03	0	0.00	2	55.00	54.40	-2	571	-0.35%
2018/12/27	1	53.30	3	53.03	52.50	-2	561	-0.36%
2018/12/26	1	52.90	2	52.90	52.20	-1	559	-0.18%
2018/12/25	1	52.70	0	0.00	52.20	1	549	0.18%
2018/12/13	0	0.00	2	54.00	53.90	-2	555	-0.36%
2018/12/07	0	0.00	1	51.30	52.80	-1	550	-0.18%
2018/12/05	0	0.00	1	56.70	56.20	-1	540	-0.19%
2018/12/04	2	58.25	1	56.50	57.60	1	543	0.18%
2018/11/28	2	56.90	0	0.00	56.80	2	556	0.36%
2018/11/27	1	56.50	0	0.00	56.80	1	553	0.18%
2018/11/26	3	55.30	3	55.20	56.00	0	543	0.00%
2018/11/21	1	50.40	2	51.25	52.20	-1	463	-0.22%
2018/11/08	1	48.75	1	48.30	48.00	0	483	0.00%
2018/11/06	1	48.80	4	48.15	46.40	-3	494	-0.61%
2018/11/02	30	48.52	0	0.00	49.50	30	489	6.13%
2018/11/01	0	0.00	1	44.70	45.40	-1	462	-0.22%
2018/10/31	1	44.20	0	0.00	43.80	1	458	0.22%
2018/10/26	0	0.00	10	39.16	39.50	-10	466	-2.14%
2018/10/25	0	0.00	1	40.00	38.70	-1	456	-0.22%
2018/10/24	1	42.60	0	0.00	42.55	1	445	0.22%
2018/10/16	0	0.00	3	46.55	46.00	-3	458	-0.65%
2018/10/15	0	0.00	1	46.60	46.55	-1	457	-0.22%
2018/10/03	0	0.00	1	59.70	58.70	-1	437	-0.23%
2018/10/02	0	0.00	1	59.80	59.60	-1	439	-0.23%
2018/10/01	1	58.80	9	58.17	60.10	-8	436	-1.83%
2018/09/26	0	0.00	4	57.30	56.80	-4	447	-0.89%
2018/09/25	1	57.00	1	56.70	57.00	0	466	0.00%
2018/09/18	10	55.44	1	55.60	55.50	9	475	1.89%
2018/09/14	2	56.00	3	55.93	56.00	-1	484	-0.21%
2018/09/13	0	0.00	1	54.30	53.90	-1	489	-0.20%
2018/09/12	2	54.80	0	0.00	53.40	2	491	0.41%
2018/09/10	0	0.00	3	55.50	55.60	-3	509	-0.59%
2018/09/07	6	58.53	21	59.53	58.40	-15	544	-2.75%
2018/09/05	0	0.00	20	59.28	58.30	-20	532	-3.76%
2018/09/04	0	0.00	2	57.70	58.20	-2	534	-0.37%
2018/09/03	0	0.00	1	55.40	55.40	-1	530	-0.19%
2018/08/24	2	54.20	2	55.50	56.00	0	597	0.00%
2018/08/21	0	0.00	2	54.20	55.00	-2	623	-0.32%
2018/08/20	0	0.00	5	54.52	55.00	-5	637	-0.78%
2018/08/17	0	0.00	2	54.55	54.20	-2	635	-0.31%
2018/08/16	9	53.03	6	54.22	54.20	3	633	0.47%
2018/08/13	8	57.85	3	56.50	58.20	5	638	0.78%
2018/08/10	1	61.20	0	0.00	62.00	1	627	0.16%
2018/08/09	4	61.00	0	0.00	60.90	4	640	0.62%
2018/08/08	16	62.74	0	0.00	62.40	16	642	2.49%
2018/08/06	0	0.00	1	64.00	63.50	-1	670	-0.15%
2018/08/03	2	61.50	7	61.93	64.00	-5	674	-0.74%
2018/08/02	3	62.37	1	63.40	61.60	2	683	0.29%
2018/08/01	4	63.15	1	63.50	63.20	3	688	0.44%
2018/07/31	0	0.00	1	63.00	63.20	-1	726	-0.14%
2018/07/30	1	62.50	10	62.66	62.50	-9	731	-1.23%
2018/07/27	1	64.20	0	0.00	64.50	1	729	0.14%
2018/07/26	1	64.00	2	64.65	64.20	-1	733	-0.14%
2018/07/25	3	63.97	0	0.00	63.80	3	739	0.41%
2018/07/24	4	63.50	0	0.00	63.70	4	744	0.54%
2018/07/23	1	65.50	25	63.51	63.40	-24	754	-3.18%
2018/07/19	2	69.20	0	0.00	69.10	2	780	0.26%
2018/07/18	1	69.50	0	0.00	69.50	1	810	0.12%
2018/07/16	21	70.61	1	69.00	70.50	20	839	2.38%
2018/07/13	3	69.40	4	68.60	69.40	-1	845	-0.12%
2018/07/12	0	0.00	1	67.50	67.40	-1	862	-0.12%
2018/07/11	2	67.35	34	67.30	67.30	-32	872	-3.67%
2018/07/05	0	0.00	17	66.49	66.40	-17	879	-1.93%
2018/07/04	0	0.00	1	69.80	68.80	-1	879	-0.11%
2018/07/03	5	70.90	5	71.54	70.50	0	878	0.00%
2018/06/29	0	0.00	4	69.53	70.00	-4	871	-0.46%
2018/06/28	3	69.50	12	69.68	69.00	-9	873	-1.03%
2018/06/26	0	0.00	3	69.40	70.00	-3	882	-0.34%
2018/06/25	4	70.50	1	72.50	70.10	3	895	0.34%
2018/06/22	2	73.65	1	72.70	72.10	1	932	0.11%
2018/06/20	0	0.00	34	70.39	71.00	-34	964	-3.53%
2018/06/19	0	0.00	35	72.87	72.50	-35	981	-3.56%
2018/06/15	33	78.28	3	78.43	75.00	30	977	3.07%
2018/06/14	1	73.40	7	73.13	73.40	-6	950	-0.63%
2018/06/13	1	74.80	1	74.20	73.70	0	973	0.00%
2018/06/11	0	0.00	19	73.17	73.20	-19	1,049	-1.81%
2018/06/08	0	0.00	9	73.73	74.00	-9	1,063	-0.85%
2018/06/07	39	77.16	2	76.05	75.30	37	1,082	3.42%
2018/06/06	3	74.13	1	74.00	74.10	2	1,130	0.18%
2018/06/05	27	74.09	0	0.00	73.30	27	1,126	2.40%
2018/06/04	2	71.00	0	0.00	71.10	2	1,123	0.18%
2018/05/30	0	0.00	13	69.58	70.00	-13	1,148	-1.13%
2018/05/24	1	70.80	0	0.00	70.40	1	1,245	0.08%
2018/05/23	0	0.00	2	70.15	70.10	-2	1,264	-0.16%
2018/05/22	0	0.00	1	70.60	70.60	-1	1,292	-0.08%
2018/05/18	0	0.00	2	69.45	69.50	-2	1,326	-0.15%
2018/05/17	0	0.00	2	69.30	70.00	-2	1,370	-0.15%
2018/05/15	0	0.00	38	69.94	68.80	-38	1,412	-2.69%
2018/05/14	25	71.09	60	69.88	71.10	-35	1,512	-2.31%
2018/05/11	0	0.00	3	71.13	69.90	-3	1,540	-0.19%
2018/05/10	4	70.45	10	68.99	70.50	-6	1,609	-0.37%
2018/05/09	2	68.90	33	68.25	68.60	-31	1,750	-1.77%
2018/05/08	3	69.33	43	68.62	68.50	-40	1,818	-2.20%
2018/05/07	4	65.60	7	67.01	65.60	-3	1,927	-0.16%
2018/05/04	75	66.68	0	0.00	66.80	75	1,944	3.86%
2018/05/03	51	66.82	0	0.00	65.90	51	1,975	2.58%
2018/05/02	41	66.51	0	0.00	66.00	41	2,000	2.05%
2018/04/30	3	65.10	1	65.10	66.40	2	2,020	0.10%
2018/04/27	2	64.15	0	0.00	65.00	2	2,093	0.10%
2018/04/26	10	64.20	6	65.03	63.10	4	2,199	0.18%
2018/04/25	4	66.80	8	67.70	66.10	-4	2,207	-0.18%
2018/04/24	21	66.39	74	66.82	66.00	-53	2,236	-2.37%
2018/04/23	12	72.38	17	72.41	72.00	-5	2,230	-0.22%
2018/04/20	61	77.22	94	76.37	75.30	-33	2,253	-1.46%
2018/04/19	100	74.10	0	0.00	74.10	100	2,311	4.33%
2018/04/18	2	74.00	39	73.02	73.90	-37	2,310	-1.60%
2018/04/17	0	0.00	27	76.84	76.30	-27	2,300	-1.17%
2018/04/16	0	0.00	1	79.00	78.80	-1	2,315	-0.04%
2018/04/13	10	78.30	0	0.00	78.20	10	2,336	0.43%
2018/04/11	3	77.43	15	77.00	77.30	-12	2,402	-0.50%
2018/04/10	0	0.00	12	77.33	77.00	-12	2,447	-0.49%
2018/04/09	0	0.00	15	78.15	78.90	-15	2,499	-0.60%
2018/04/03	7	78.24	24	78.20	77.90	-17	2,519	-0.67%
2018/04/02	16	79.65	2	79.40	79.20	14	2,534	0.55%
2018/03/31	0	0.00	3	79.50	79.70	-3	2,558	-0.12%
2018/03/30	3	80.30	0	0.00	79.90	3	2,584	0.12%
2018/03/29	0	0.00	51	80.07	80.30	-51	2,635	-1.94%
2018/03/28	2	81.10	52	81.20	80.70	-50	2,665	-1.88%
2018/03/27	138	82.12	10	81.12	81.90	128	2,700	4.74%	大買/鉅額交易
2018/03/26	3	78.00	0	0.00	77.80	3	2,713	0.11%
2018/03/23	6	78.08	27	77.71	77.40	-21	2,764	-0.76%
2018/03/22	0	0.00	31	80.42	80.10	-31	2,805	-1.10%
2018/03/21	1	83.10	0	0.00	82.70	1	2,865	0.03%
2018/03/20	0	0.00	4	82.35	83.90	-4	2,944	-0.14%
2018/03/19	3	84.23	18	84.39	83.30	-15	3,193	-0.47%
2018/03/16	0	85.60	57	86.22	85.60	-57	3,280	-1.74%
2018/03/15	32	87.86	0	0.00	87.40	32	3,623	0.88%
2018/03/14	0	0.00	8	83.74	85.00	-8	3,770	-0.21%
2018/03/13	1	85.10	112	84.56	84.60	-111	3,847	-2.88%	大賣/鉅額交易
2018/03/12	146	85.31	0	0.00	84.30	146	3,899	3.74%	大買/鉅額交易
2018/03/07	0	0.00	4	81.15	81.50	-4	4,047	-0.10%
2018/03/05	0	0.00	26	81.49	80.80	-26	4,215	-0.62%
2018/03/02	0	0.00	4	81.20	82.20	-4	4,345	-0.09%
2018/03/01	0	0.00	36	82.04	82.30	-36	4,431	-0.81%
2018/02/27	39	85.19	0	0.00	83.60	39	4,492	0.87%
2018/02/23	2	82.70	1	81.50	81.00	1	5,052	0.02%
2018/02/21	122	80.27	1	78.30	80.50	121	5,109	2.37%	大買/鉅額交易
2018/02/09	0	0.00	42	71.19	75.50	-42	5,121	-0.82%
2018/02/06	0	0.00	112	79.54	77.10	-112	5,033	-2.22%	大賣/鉅額交易
2018/02/05	0	0.00	65	84.33	85.60	-65	4,929	-1.32%
2018/02/02	0	0.00	100	89.60	88.30	-100	4,923	-2.03%
2018/02/01	70	91.74	0	0.00	90.70	70	4,950	1.41%
2018/01/31	0	0.00	71	89.22	89.70	-71	4,843	-1.47%
2018/01/30	125	90.60	0	0.00	87.70	125	4,782	2.61%	大買/鉅額交易
2018/01/29	0	0.00	34	87.27	87.80	-34	4,676	-0.73%
2018/01/26	0	0.00	10	86.98	87.10	-10	4,682	-0.21%
2018/01/24	0	0.00	10	87.86	88.10	-10	4,650	-0.22%
2018/01/23	0	0.00	150	89.23	88.40	-150	4,648	-3.23%	大賣/鉅額交易
2018/01/22	122	89.88	0	0.00	91.10	122	4,675	2.61%	大買/鉅額交易
2018/01/19	0	0.00	33	85.92	86.70	-33	4,622	-0.71%
2018/01/18	9	89.10	0	0.00	86.20	9	4,602	0.20%
2018/01/16	0	0.00	71	87.55	87.70	-71	4,581	-1.55%
2018/01/15	155	87.82	0	0.00	87.30	155	4,579	3.38%	大買/鉅額交易
2018/01/12	3	85.50	0	0.00	84.70	3	4,562	0.07%
2018/01/10	0	0.00	2	84.20	84.00	-2	4,625	-0.04%
2018/01/09	0	0.00	25	83.85	84.30	-25	4,632	-0.54%
2018/01/08	0	0.00	41	86.48	85.00	-41	4,646	-0.88%
2018/01/05	0	0.00	131	87.77	86.80	-131	4,693	-2.79%	大賣/鉅額交易
2018/01/04	122	88.19	46	86.37	88.30	76	4,709	1.61%	大買/
2018/01/03	135	87.68	0	0.00	86.50	135	4,696	2.87%	大買/鉅額交易
2018/01/02	0	0.00	91	82.82	84.90	-91	4,653	-1.96%