淳安 (6283)-中國信託券商分點個股進出

台股 » 個股 » 淳安 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

淳安

(6283)

股價
31.55
漲跌
▼0.55
漲幅
-1.71%
成交量
522張
產業
上市其他電子類股
208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

淳安 (6283)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/26	2	31.70	0	0.00	31.55	2	1,121	0.18%
2024/04/23	0	0.00	1.2	31.34	30.75	-1.2	1,100	-0.11%
2024/04/19	0	0.00	6.1	31.00	31.50	-6.1	1,071	-0.57%
2024/04/18	6	33.63	26	33.64	33.50	-20	1,042	-1.92%
2024/04/17	38	35.52	52.2	34.91	34.20	-14.2	939	-1.51%
2024/04/16	64.2	33.54	35.1	33.86	34.20	29.2	707	4.12%
2024/04/15	32	28.33	8.7	31.03	31.50	23.4	395	5.90%
2024/04/12	1	28.30	2	27.45	28.65	-1	284	-0.35%
2024/04/11	0	0.00	0.1	26.05	26.05	-0.1	231	-0.04%
2024/04/10	3	23.60	0	0.00	23.70	3	217	1.38%
2024/04/03	0	0.00	1	23.70	23.70	-1	203	-0.49%
2024/04/01	1	23.90	0	0.00	24.00	1	202	0.49%
2024/03/29	1	24.40	0	0.00	24.00	1	201	0.50%
2024/03/28	1	23.90	3	23.98	24.20	-2	201	-0.99%
2024/03/27	1	23.85	0	0.00	23.80	1	200	0.50%
2024/03/26	1	24.15	0	0.00	24.05	1	200	0.50%
2024/03/25	3	24.60	10	24.40	24.40	-7	198	-3.52%
2024/03/21	1	24.50	0	0.00	24.35	1	199	0.50%
2024/03/18	1	24.90	0	0.00	25.10	1	194	0.52%
2024/03/14	0	0.00	5	25.15	25.20	-5	193	-2.58%
2024/03/13	0	0.00	5	26.05	25.70	-5	193	-2.58%
2024/03/08	2	25.88	0	0.00	25.10	2	184	1.08%
2024/03/06	6	25.85	1	25.70	26.00	5	171	2.92%
2024/03/05	1	25.00	0	0.00	25.05	1	165	0.60%
2024/03/01	1	25.40	0	0.00	25.20	1	164	0.61%
2024/02/27	1	25.05	1	25.10	24.85	0	159	0.00%
2024/02/26	1	25.45	0	0.00	25.10	1	157	0.63%
2024/02/23	4	25.66	1	25.90	25.65	3	153	1.96%
2024/02/22	1	25.80	0	0.00	25.75	1	152	0.66%
2024/02/21	1	25.90	0	0.00	25.90	1	153	0.65%
2024/02/01	0	0.00	2	25.60	25.65	-2	139	-1.44%
2024/01/30	0	0.00	1	26.40	25.90	-1	137	-0.73%
2024/01/25	0	0.00	1	26.90	26.65	-1	121	-0.82%
2024/01/23	0	0.00	0.4	26.90	26.85	-0.4	121	-0.29%
2024/01/05	0	0.00	2	28.50	28.40	-2	131	-1.52%
2023/12/25	2	28.10	0	0.00	28.05	2	148	1.34%
2023/12/22	0	0.00	20	28.15	28.10	-20	147	-13.55%
2023/12/15	0	0.00	2	28.20	28.20	-2	147	-1.35%
2023/11/15	0	0.00	1	28.05	27.90	-1	182	-0.55%
2023/10/18	0	0.00	3	28.25	27.75	-3	249	-1.20%
2023/10/17	0.2	28.90	0	0.00	28.50	0.2	250	0.08%
2023/10/13	0.1	29.25	0	0.00	29.50	0.1	265	0.04%
2023/10/11	0.3	29.15	0	0.00	28.45	0.3	263	0.11%
2023/10/06	0	0.00	3	30.03	30.00	-3	255	-1.17%
2023/10/04	0.1	30.30	0	0.00	29.90	0.1	258	0.02%
2023/10/03	0.1	30.80	0	0.00	30.30	0.1	255	0.04%
2023/09/27	0	30.80	0	0.00	30.60	0	260	0.02%
2023/09/26	0	30.60	0	0.00	30.80	0	262	0.00%
2023/09/22	0	30.60	0	0.00	30.70	0	265	0.00%
2023/09/21	0.1	31.00	0	0.00	30.90	0.1	265	0.04%
2023/09/14	0	0.00	3	32.10	32.00	-3	265	-1.13%
2023/09/07	2	31.90	0	0.00	31.90	2	264	0.76%
2023/08/30	3	31.60	1	31.00	31.60	2	252	0.79%
2023/08/25	1	30.20	0	0.00	30.20	1	252	0.40%
2023/08/24	2	30.50	0	0.00	30.50	2	252	0.79%
2023/08/14	0	0.00	10	30.45	29.90	-10	255	-3.91%
2023/07/28	1	33.30	2	33.43	33.45	-1	231	-0.43%
2023/07/27	2	32.90	2.3	33.30	33.65	-0.3	222	-0.13%
2023/07/24	0	0.00	1	31.10	31.50	-1	195	-0.51%
2023/07/21	1	31.80	0	0.00	31.45	1	192	0.52%
2023/07/20	1	31.60	0	0.00	31.55	1	192	0.52%
2023/07/19	3	31.10	3	31.65	31.10	0	188	0.00%
2023/07/18	0	0.00	23	30.82	30.80	-23	182	-12.59%
2023/07/14	0	0.00	1	29.70	29.80	-1	171	-0.58%
2023/07/12	1	29.50	0	0.00	29.35	1	174	0.57%
2023/07/06	0.1	30.29	0	0.00	30.00	0.1	181	0.06%
2023/07/05	0	0.00	20	30.22	30.20	-20	179	-11.16%
2023/07/03	0	0.00	17	30.45	30.95	-17	176	-9.61%
2023/06/20	0	0.00	2	31.63	31.70	-2	186	-1.07%
2023/06/16	0	0.00	1	31.35	31.30	-1	206	-0.48%
2023/06/15	0.2	31.30	0	0.00	31.30	0.2	205	0.10%
2023/06/09	1	31.65	0	0.00	31.60	1	221	0.45%
2023/06/07	5	32.20	0	0.00	32.10	5	231	2.16%
2023/06/06	15	33.50	0	0.00	32.80	15	230	6.52%
2023/06/05	2	33.28	0	0.00	33.10	2	232	0.86%
2023/05/26	0	0.00	0.2	31.40	31.05	-0.2	230	-0.07%
2023/05/25	0	0.00	0.1	31.70	31.85	-0.1	235	-0.04%
2023/05/16	0.3	31.15	0	0.00	31.10	0.3	300	0.08%
2023/05/11	0	0.00	8	31.40	30.80	-8	301	-2.65%
2023/05/09	0	0.00	3	31.40	31.40	-3	301	-0.99%
2023/03/29	0	34.95	0	0.00	33.70	0	297	0.00%
2023/03/10	0	0.00	1	34.55	34.75	-1	272	-0.37%
2023/03/08	0	0.00	2	34.80	34.55	-2	281	-0.71%
2023/03/03	0	0.00	3	33.65	33.70	-3	278	-1.08%
2023/02/24	2	34.45	0	0.00	34.45	2	285	0.70%
2023/02/21	10	34.70	10	34.85	35.35	0	309	0.00%
2023/02/20	2	34.20	0	0.00	33.75	2	391	0.51%
2023/01/31	1	32.65	1	32.55	32.55	0	448	0.00%
2022/12/30	0	0.00	2	32.10	31.90	-2	459	-0.44%
2022/12/27	0	0.00	5	32.55	32.60	-5	477	-1.05%
2022/12/23	1	32.20	0	0.00	32.40	1	483	0.21%
2022/12/06	0	0.00	5	36.10	35.55	-5	564	-0.89%
2022/12/01	0	0.00	2	37.30	36.50	-2	577	-0.35%
2022/11/21	3	35.80	0	0.00	35.50	3	803	0.37%
2022/11/18	4	36.43	0	0.00	35.90	4	810	0.49%
2022/11/17	3	37.48	12	37.70	37.15	-9	807	-1.11%
2022/11/16	9	37.02	7	37.43	36.50	2	806	0.25%
2022/11/15	1	34.85	0	0.00	34.80	1	718	0.14%
2022/11/14	0	0.00	6	33.65	33.75	-6	701	-0.85%
2022/11/10	6	34.10	0	0.00	34.15	6	743	0.81%
2022/10/26	0	0.00	6	29.75	29.75	-6	968	-0.62%
2022/10/20	0	0.00	2	30.20	30.30	-2	966	-0.21%
2022/10/14	0	0.00	1	30.45	30.30	-1	969	-0.10%
2022/10/12	0	0.00	1	31.15	31.15	-1	965	-0.10%
2022/10/07	3	33.80	0	0.00	33.40	3	964	0.31%
2022/10/05	0	0.00	2	33.55	33.75	-2	982	-0.20%
2022/09/29	1	32.75	0	0.00	32.25	1	980	0.10%
2022/09/28	1	32.30	1	32.15	31.85	0	980	0.00%
2022/09/27	1	34.00	0	0.00	34.00	1	975	0.10%
2022/09/23	2	35.25	0	0.00	35.30	2	973	0.21%
2022/09/22	5	35.99	5	36.30	36.30	0	971	0.00%
2022/09/21	1	36.45	6	35.65	35.65	-5	971	-0.51%
2022/09/20	7	36.69	0	0.00	36.80	7	965	0.73%
2022/09/19	0	0.00	10	35.65	35.60	-10	954	-1.05%
2022/09/16	12	36.92	0	0.00	36.00	12	954	1.26%
2022/09/15	1	36.75	0	0.00	36.50	1	949	0.11%
2022/09/13	1	36.55	0	0.00	35.95	1	943	0.11%
2022/09/12	0	0.00	2	38.20	38.50	-2	922	-0.22%
2022/09/08	1	37.30	0	0.00	37.50	1	911	0.11%
2022/09/07	3	37.70	14	37.77	37.70	-11	901	-1.22%
2022/09/05	4	37.99	0	0.00	37.95	4	893	0.45%
2022/09/02	2	39.83	7	39.05	39.85	-5	871	-0.57%
2022/09/01	4	39.54	9	39.59	39.15	-5	859	-0.58%
2022/08/31	4	40.26	1	40.00	40.45	3	843	0.36%
2022/08/30	9	39.64	4	40.49	40.80	5	825	0.61%
2022/08/29	14	39.88	32	40.54	40.00	-18	753	-2.39%
2022/08/26	6	38.11	0	0.00	38.30	6	657	0.91%
2022/08/25	17	38.07	5	38.20	38.30	12	659	1.82%
2022/08/23	10	37.10	0	0.00	36.55	10	640	1.56%
2022/08/19	1	38.25	0	0.00	37.50	1	600	0.17%
2022/08/18	1	37.55	0	0.00	38.50	1	667	0.15%
2022/08/17	4	37.94	1	37.80	37.80	3	659	0.45%
2022/08/16	24	37.49	0	0.00	38.00	24	626	3.83%
2022/08/15	7	34.30	15	33.25	37.05	-8	544	-1.47%
2022/08/12	35	33.78	12	33.95	33.70	23	484	4.75%
2022/08/11	2	33.63	8	33.49	32.85	-6	447	-1.34%
2022/08/10	8	33.70	0	0.00	33.65	8	410	1.95%
2022/07/15	3	30.90	0	0.00	30.70	3	411	0.73%
2022/07/14	2	30.05	0	0.00	30.35	2	404	0.49%
2022/07/13	0	0.00	1	28.95	29.95	-1	385	-0.26%
2022/07/08	1	29.10	1	29.25	28.85	0	376	0.00%
2022/07/07	0	0.00	3	28.00	27.95	-3	378	-0.79%
2022/06/30	0	0.00	1	30.30	30.20	-1	362	-0.28%
2022/06/29	1	31.00	1	31.20	31.00	0	359	0.00%
2022/06/28	0	0.00	1	31.80	31.65	-1	358	-0.28%
2022/06/27	0	0.00	1	31.95	32.40	-1	365	-0.27%
2022/06/23	1	30.55	5	30.94	31.00	-4	361	-1.11%
2022/06/21	0	0.00	10	31.80	32.15	-10	359	-2.79%
2022/06/20	0	0.00	3	30.93	30.45	-3	357	-0.84%
2022/06/16	0	0.00	1	34.25	33.45	-1	350	-0.29%
2022/06/10	0	0.00	1	35.55	35.50	-1	354	-0.28%
2022/06/06	0	0.00	3	35.65	35.75	-3	359	-0.84%
2022/06/02	2	36.23	3	36.30	36.15	-1	365	-0.27%
2022/05/31	0	0.00	2	35.05	35.00	-2	360	-0.55%
2022/05/27	0	0.00	1	34.65	34.25	-1	357	-0.28%
2022/05/26	16	36.14	3	36.05	34.65	13	346	3.76%
2022/05/25	0	0.00	4	34.50	35.60	-4	269	-1.48%
2022/05/24	3	33.82	0	0.00	32.40	3	258	1.16%
2022/05/19	0	0.00	1	33.10	33.20	-1	259	-0.39%
2022/05/18	0	0.00	4	32.30	32.65	-4	257	-1.56%
2022/05/17	0	0.00	2	32.63	32.50	-2	259	-0.77%
2022/05/13	0	0.00	1	30.55	30.50	-1	255	-0.39%
2022/05/12	1	30.00	1	30.00	29.20	0	253	0.00%
2022/05/11	1	30.00	1	30.10	30.00	0	248	0.00%
2022/05/10	0	0.00	1	29.75	31.20	-1	247	-0.40%
2022/05/05	0	0.00	1	34.20	34.20	-1	250	-0.40%
2022/04/27	2	31.20	2	32.40	31.90	0	264	0.00%
2022/04/26	1	35.05	20	33.53	34.05	-19	255	-7.42%
2022/04/14	0	0.00	1	38.20	38.30	-1	283	-0.35%
2022/04/11	0	0.00	1	36.00	36.15	-1	295	-0.34%
2022/03/31	2	38.58	1	38.40	38.40	1	332	0.30%
2022/03/28	2	36.80	0	0.00	36.80	2	352	0.57%
2022/03/08	4	36.30	0	0.00	36.05	4	485	0.82%
2022/03/07	2	38.68	0	0.00	38.35	2	494	0.40%
2022/02/22	1	41.00	1	41.55	40.50	0	658	0.00%
2022/02/21	1	41.90	0	0.00	41.90	1	660	0.15%
2022/02/18	1	42.00	0	0.00	42.30	1	671	0.15%
2022/02/17	0	0.00	30	42.80	42.45	-30	688	-4.35%
2022/02/08	0	0.00	1	42.50	43.60	-1	833	-0.12%
2022/01/26	0	0.00	1	41.20	41.40	-1	872	-0.11%
2022/01/25	6	40.37	0	0.00	40.00	6	983	0.61%
2022/01/14	0	0.00	1	40.75	41.35	-1	1,244	-0.08%
2022/01/12	0	0.00	1	43.25	42.80	-1	1,238	-0.08%
2022/01/07	1	44.45	2	44.43	44.95	-1	1,246	-0.08%
2022/01/05	1	45.15	4	45.29	45.20	-3	1,244	-0.24%
2022/01/04	0	0.00	0.4	44.36	44.45	-0.4	1,238	-0.03%
2021/12/28	1	44.95	0	0.00	44.50	1	1,271	0.08%
2021/12/27	2	45.28	2	45.25	45.20	0	1,281	0.00%
2021/12/24	3	46.37	0	0.00	46.10	3	1,278	0.23%
2021/12/23	2	47.00	2	47.85	46.35	0	1,277	0.00%
2021/12/21	1	46.55	0	0.00	46.95	1	1,267	0.08%
2021/12/20	40	47.05	5	46.77	46.75	35	1,267	2.76%
2021/12/17	2	45.10	0	0.00	44.90	2	1,233	0.16%
2021/12/16	2	45.20	0	0.00	45.20	2	1,230	0.16%
2021/12/13	1	46.25	2	46.80	46.30	-1	1,230	-0.08%
2021/12/10	21	45.42	0	0.00	45.40	21	1,237	1.70%
2021/12/09	1	45.90	1	46.15	46.15	0	1,234	0.00%
2021/12/08	0	0.00	5	46.49	46.45	-5	1,233	-0.41%
2021/12/07	1	45.40	0	0.00	45.30	1	1,229	0.08%
2021/12/06	1	45.75	0	0.00	45.80	1	1,222	0.08%
2021/12/03	1	46.25	0	0.00	46.20	1	1,224	0.08%
2021/12/02	6	46.36	0	0.00	46.15	6	1,220	0.49%
2021/12/01	1	47.15	0	0.00	47.40	1	1,222	0.08%
2021/11/26	2	50.10	0	0.00	50.10	2	1,455	0.14%
2021/11/24	1	50.00	1	50.10	50.10	0	1,420	0.00%
2021/11/23	1	50.10	1	50.80	50.30	0	1,415	0.00%
2021/11/22	0	0.00	15	52.25	51.60	-15	1,417	-1.06%
2021/11/19	0	0.00	1	50.90	50.90	-1	1,412	-0.07%
2021/11/18	0	0.00	1	50.00	50.00	-1	1,371	-0.07%
2021/11/16	0	0.00	2	50.00	49.65	-2	1,379	-0.14%
2021/11/12	8	51.85	4	52.30	51.70	4	1,384	0.29%
2021/11/11	5	51.70	2	53.20	52.90	3	1,368	0.22%
2021/11/10	0	0.00	1.2	49.09	49.05	-1.2	1,340	-0.09%
2021/11/09	0	0.00	1	49.65	49.10	-1	1,368	-0.07%
2021/11/08	5	49.46	1	50.40	48.85	4	1,368	0.29%
2021/11/05	1	48.65	2	49.10	49.40	-1	1,378	-0.07%
2021/11/04	2	50.15	0	0.00	49.70	2	1,379	0.14%
2021/11/03	4	50.58	3	51.00	51.50	1	1,379	0.07%
2021/11/02	16	52.31	6	52.68	52.30	10	1,363	0.73%
2021/11/01	8	52.70	14	53.81	54.00	-6	1,288	-0.47%
2021/10/29	0	0.00	1	49.15	49.15	-1	1,146	-0.09%
2021/10/27	2	44.43	2	44.75	44.80	0	1,106	0.00%
2021/10/26	11	46.24	12	44.48	44.15	-1	1,119	-0.09%
2021/10/22	1	43.50	1	43.30	43.35	0	1,191	0.00%
2021/10/14	0	0.00	1	41.55	41.70	-1	1,750	-0.06%
2021/10/12	0	0.00	10	42.89	42.20	-10	1,815	-0.55%
2021/10/08	1	44.75	1	44.30	44.30	0	1,881	0.00%
2021/10/07	11	43.26	1	43.15	43.15	10	1,937	0.52%
2021/10/06	2	40.75	27	41.29	40.60	-25	2,121	-1.18%
2021/10/05	27	42.16	42	41.29	41.95	-15	2,334	-0.64%
2021/10/04	1	43.35	0	0.00	40.60	1	2,401	0.04%
2021/10/01	14	44.16	0	0.00	43.95	14	2,501	0.56%
2021/09/30	17	45.89	0	0.00	45.75	17	2,753	0.62%
2021/09/29	6	45.05	0	0.00	45.05	6	2,851	0.21%
2021/09/27	5	47.97	0	0.00	47.80	5	3,039	0.16%
2021/09/24	0	0.00	2	47.50	47.25	-2	3,140	-0.06%
2021/09/16	0	0.00	5	47.40	47.35	-5	3,422	-0.15%
2021/09/15	3	48.57	1	48.75	47.40	2	3,736	0.05%
2021/09/13	23	47.30	0	0.00	46.65	23	4,003	0.57%
2021/09/10	5	47.35	0	0.00	47.40	5	4,018	0.12%
2021/09/08	1	47.75	1	47.30	47.00	0	4,046	0.00%
2021/09/07	1	48.80	2.1	49.56	49.10	-1.1	4,067	-0.03%
2021/09/06	3	50.50	2.3	50.57	49.50	0.7	4,088	0.02%
2021/09/03	2.1	51.51	0	0.00	52.40	2.1	4,093	0.05%
2021/09/02	9.7	53.43	6	53.68	53.00	3.7	4,091	0.09%
2021/09/01	3	52.37	1	51.70	53.10	2	3,925	0.05%
2021/08/27	0.2	48.70	0	0.00	48.70	0.2	3,884	0.01%
2021/08/26	1	48.45	1	48.75	49.05	0	3,903	0.00%
2021/08/25	0.8	50.00	0	0.00	49.95	0.8	3,915	0.02%
2021/08/23	0	0.00	1	47.40	47.75	-1	3,949	-0.03%
2021/08/19	3	45.63	2	45.20	45.10	1	3,998	0.03%
2021/08/18	1	47.90	2	46.58	47.90	-1	4,015	-0.02%
2021/08/17	1	46.00	6	46.19	45.10	-5	4,031	-0.12%
2021/08/16	2	46.23	8	47.04	46.10	-6	4,089	-0.15%
2021/08/13	4	49.29	2	48.45	48.35	2	4,109	0.05%
2021/08/10	1	51.40	1	50.20	51.40	0	4,121	0.00%
2021/08/09	3	53.57	3.2	53.45	51.90	-0.2	4,157	0.00%
2021/08/06	1	54.70	0	0.00	54.70	1	4,173	0.02%
2021/08/05	4	55.08	3	55.73	55.60	1	4,217	0.02%
2021/08/04	0	0.00	4	55.20	55.00	-4	4,247	-0.09%
2021/08/03	0	0.00	2	55.70	55.20	-2	4,285	-0.05%
2021/08/02	3	54.87	1	55.00	54.90	2	4,301	0.05%
2021/07/30	1	56.60	3	57.27	56.00	-2	4,316	-0.05%
2021/07/29	0	0.00	4	56.50	56.60	-4	4,318	-0.09%
2021/07/28	10	55.33	1	55.50	55.70	9	4,322	0.21%
2021/07/27	31	62.57	18	61.46	58.80	13	4,298	0.30%
2021/07/26	3	60.83	14	61.34	60.30	-11	4,192	-0.26%
2021/07/23	55.3	61.77	27	61.07	61.10	28.3	4,166	0.68%
2021/07/22	10	60.60	1	58.80	58.90	9	4,029	0.22%
2021/07/21	2	58.50	7.3	58.23	57.90	-5.3	3,990	-0.13%
2021/07/20	3.1	56.40	7	56.49	56.30	-3.9	3,961	-0.10%
2021/07/19	0	0.00	1	59.40	58.50	-1	3,948	-0.03%
2021/07/16	3.8	58.80	0	0.00	58.30	3.8	3,983	0.10%
2021/07/15	3.3	57.64	2	56.30	58.60	1.3	3,980	0.03%
2021/07/14	1.1	57.33	10.3	57.99	57.70	-9.3	3,946	-0.23%
2021/07/13	16.5	61.45	9	60.14	59.30	7.5	3,952	0.19%
2021/07/12	21	63.80	14.1	63.97	64.30	7	3,816	0.18%
2021/07/09	2	60.75	4	61.45	61.10	-2	3,651	-0.05%
2021/07/08	49	61.26	47.2	61.57	60.50	1.8	3,681	0.05%
2021/07/07	34.4	59.15	31	59.88	59.90	3.4	3,647	0.09%
2021/07/06	17.1	57.49	21	57.39	57.10	-3.9	3,526	-0.11%
2021/07/05	18	56.43	6	59.15	59.60	12	3,718	0.32%
2021/07/02	3	54.43	3	53.73	54.20	0	3,659	0.00%
2021/07/01	7	54.00	11	53.74	53.20	-4	3,783	-0.11%
2021/06/30	6	54.45	29	53.99	55.00	-23	3,754	-0.61%
2021/06/29	2	50.60	7.1	51.22	50.00	-5.1	3,764	-0.13%
2021/06/28	8	52.40	2.3	52.62	52.20	5.7	3,757	0.15%
2021/06/25	33	54.43	42	55.30	54.00	-9	3,750	-0.24%
2021/06/24	66.4	55.96	71	55.81	55.00	-4.6	3,723	-0.12%
2021/06/23	16	54.24	22	53.85	54.60	-6	3,447	-0.17%
2021/06/22	45	49.02	3	47.53	49.70	42	3,331	1.26%
2021/06/21	1	45.40	0	0.00	45.20	1	3,292	0.03%
2021/06/16	3	46.87	2	46.03	46.05	1	5,114	0.02%
2021/06/15	0	0.00	2	47.63	47.90	-2	5,693	-0.04%
2021/06/11	3	46.45	1.5	46.30	46.05	1.5	5,824	0.03%
2021/06/10	1	46.50	6	46.94	47.20	-5	5,882	-0.09%
2021/06/08	1	47.00	7	46.22	45.95	-6	5,942	-0.10%
2021/06/07	0	0.00	4	44.10	46.45	-4	6,313	-0.06%
2021/06/03	0	0.00	2	47.90	46.55	-2	6,577	-0.03%
2021/06/02	1	47.80	0	0.00	47.25	1	6,594	0.02%
2021/06/01	4	47.13	2	47.75	47.25	2	6,633	0.03%
2021/05/31	2	46.83	12	46.45	46.40	-10	6,620	-0.15%
2021/05/28	16	47.48	13.2	47.06	47.40	2.8	6,621	0.04%
2021/05/27	5	45.66	7	45.31	45.60	-2	6,600	-0.03%
2021/05/26	5	46.45	21	46.26	45.85	-16	6,617	-0.24%
2021/05/25	36	45.40	17	45.37	45.35	19	6,624	0.29%
2021/05/24	7.2	43.10	2	44.18	43.60	5.2	6,638	0.08%
2021/05/21	1	43.15	0	0.00	45.85	1	6,628	0.02%
2021/05/20	3	41.70	0	0.00	41.70	3	6,706	0.04%
2021/05/19	12	43.06	6	42.17	43.00	6	6,927	0.09%
2021/05/17	0	0.00	27	39.11	38.20	-27	6,966	-0.39%
2021/05/14	2	42.93	11	43.92	41.80	-9	6,927	-0.13%
2021/05/13	11	43.03	2	40.23	43.85	9	6,903	0.13%
2021/05/12	3	44.13	6	42.90	42.65	-3	6,864	-0.04%
2021/05/11	12	47.33	11	48.15	46.60	1	6,817	0.01%
2021/05/10	9	51.99	11	51.47	51.20	-2	6,809	-0.03%
2021/05/07	10	53.55	0	0.00	53.90	10	6,823	0.15%
2021/05/06	3.5	49.84	0	0.00	49.80	3.5	6,808	0.05%
2021/05/05	3	51.25	2	49.85	49.50	1	6,811	0.01%
2021/05/04	3	50.40	200	52.30	50.70	-197	6,821	-2.89%	大賣/鉅額交易
2021/05/03	203	54.48	11	53.75	52.80	192	6,793	2.83%	大買/鉅額交易
2021/04/29	0	0.00	2	57.15	57.50	-2	6,769	-0.03%
2021/04/28	1	57.00	1	57.00	57.10	0	6,772	0.00%
2021/04/27	7	58.16	5	59.24	57.60	2	6,862	0.03%
2021/04/26	10.2	58.88	8	59.41	59.50	2.2	6,890	0.03%
2021/04/23	9	56.41	3	56.50	56.70	6	6,891	0.09%
2021/04/22	9	57.07	5	55.72	55.00	4	6,931	0.06%
2021/04/21	6	59.18	5	58.50	58.10	1	6,960	0.01%
2021/04/20	2	58.05	9	60.56	59.70	-7	7,040	-0.10%
2021/04/19	7	61.13	4	59.93	59.10	3	7,199	0.04%
2021/04/16	6.3	62.68	3.5	62.07	62.90	2.7	7,343	0.04%
2021/04/15	28	62.30	29.1	61.42	61.00	-1.1	7,712	-0.01%
2021/04/14	6	59.72	6	59.50	60.40	0	8,002	0.00%
2021/04/13	41	64.96	0.1	65.20	62.40	40.9	8,608	0.48%
2021/04/12	33	65.08	3	64.73	62.70	30	8,687	0.35%
2021/04/09	18	67.45	11	68.42	65.30	7	8,633	0.08%
2021/04/08	12.5	72.95	4	72.50	72.50	8.5	8,378	0.10%
2021/04/07	12.5	73.58	10	71.07	74.80	2.5	8,367	0.03%
2021/04/06	8	73.20	23	73.20	73.20	-15	8,292	-0.18%
2021/04/01	1	63.80	11	66.29	66.60	-10	8,340	-0.12%
2021/03/30	12	62.58	0	0.00	61.90	12	9,054	0.13%
2021/03/29	0	0.00	1	62.00	62.00	-1	9,127	-0.01%
2021/03/26	13	60.05	6	59.00	59.90	7	9,138	0.08%
2021/03/25	2	62.50	3	61.97	59.50	-1	9,127	-0.01%
2021/03/24	18.2	62.20	2	62.20	62.10	16.2	9,087	0.18%
2021/03/23	150	65.40	150.5	63.03	61.10	-0.5	9,053	-0.01%	大買/大賣/
2021/03/22	56.3	66.67	53.7	66.52	64.30	2.7	8,582	0.03%
2021/03/19	76	61.31	86	61.95	62.90	-10	7,905	-0.13%
2021/03/18	26	56.34	57	55.51	57.20	-31	7,677	-0.40%
2021/03/17	4	49.56	71	48.89	52.00	-67	7,165	-0.93%
2021/03/16	34.7	46.79	34	47.28	47.30	0.7	7,031	0.01%
2021/03/15	33	45.04	3	44.68	45.05	30	6,967	0.43%
2021/03/12	33	45.37	1	45.60	45.35	32	6,968	0.46%
2021/03/11	98.5	46.97	60	47.16	46.00	38.5	6,958	0.55%
2021/03/10	17	46.24	30.4	46.85	47.60	-13.4	6,601	-0.20%
2021/03/09	0	0.00	3	41.05	43.30	-3	6,383	-0.05%
2021/03/08	1	42.90	0	0.00	42.15	1	6,379	0.02%
2021/03/05	3	43.82	6	44.06	43.65	-3	6,411	-0.05%
2021/03/04	5	43.20	0	0.00	43.35	5	6,384	0.08%
2021/03/02	5.1	42.74	1	44.30	42.50	4.1	6,502	0.06%
2021/02/26	2	43.55	3	43.60	43.80	-1	6,505	-0.02%
2021/02/25	4	43.70	0	0.00	43.70	4	6,548	0.06%
2021/02/24	2	44.10	12	43.76	43.90	-10	6,534	-0.15%
2021/02/23	200	43.91	12	44.01	43.60	188	6,503	2.89%	大買/鉅額交易
2021/02/22	36.4	44.23	14	44.45	44.55	22.4	6,489	0.35%
2021/02/19	24.1	43.37	53	43.28	43.80	-28.9	6,374	-0.45%
2021/02/18	3	39.88	43	41.00	41.00	-40	6,155	-0.65%
2021/02/17	71	36.47	1	37.15	37.30	70	6,111	1.15%
2021/02/05	40	36.18	0	0.00	36.40	40	6,112	0.65%
2021/02/04	25	36.28	0	0.00	36.20	25	6,140	0.41%
2021/02/03	65	36.84	0	0.00	36.70	65	6,198	1.05%
2021/02/02	71	36.52	0	0.00	37.00	71	6,257	1.13%
2021/02/01	151	36.52	10	36.31	36.10	141	6,419	2.20%	大買/鉅額交易
2021/01/29	236	38.80	0	0.00	37.60	236	6,544	3.61%	大買/鉅額交易
2021/01/28	36	39.13	0	0.00	39.15	36	6,549	0.55%
2021/01/27	56	39.61	0	0.00	40.00	56	6,577	0.85%
2021/01/26	0	0.00	1	39.90	39.80	-1	6,608	-0.02%
2021/01/25	30	39.07	1	39.00	39.75	29	6,610	0.44%
2021/01/22	41	39.04	3.1	39.73	39.95	38	6,637	0.57%
2021/01/21	134	39.72	20	39.64	39.05	114	6,676	1.71%	大買/鉅額交易
2021/01/20	197	40.88	15	40.24	39.20	182	6,697	2.72%	大買/鉅額交易
2021/01/19	7	43.19	6	43.62	43.00	1	6,715	0.01%
2021/01/18	1	42.10	1	42.65	42.85	0	6,721	0.00%
2021/01/15	2	43.40	0	0.00	43.95	2	6,777	0.03%
2021/01/14	17	44.83	4	45.64	45.20	13	6,854	0.19%
2021/01/13	5	44.43	4	44.11	43.80	1	6,818	0.01%
2021/01/12	18	46.29	6	45.76	45.00	12	6,736	0.18%
2021/01/11	3	50.50	11	50.15	50.00	-8	6,572	-0.12%
2021/01/08	211	48.66	224	49.32	49.35	-13	6,395	-0.20%	大買/大賣/
2021/01/07	26	47.32	16	46.87	46.60	10	6,043	0.17%
2021/01/06	268	44.68	292	45.58	45.90	-24	5,792	-0.41%	大買/大賣/
2021/01/05	8	42.42	23	41.90	42.40	-15	5,113	-0.29%
2021/01/04	39	40.04	14	41.70	41.70	25	4,987	0.50%
2020/12/31	21	39.01	1	40.10	39.15	20	4,946	0.40%
2020/12/30	10	40.54	4	40.53	39.85	6	4,971	0.12%
2020/12/29	18	39.74	8	39.54	39.35	10	5,107	0.20%
2020/12/28	8	41.12	3	41.92	41.20	5	5,126	0.10%
2020/12/25	275	44.05	989	44.40	41.85	-714	5,204	-13.72%	大買/大賣/鉅額交易
2020/12/24	21	43.07	66	43.63	43.80	-45	4,975	-0.90%
2020/12/23	30	38.98	13	39.83	39.85	17	4,792	0.35%
2020/12/22	19	38.55	49	38.98	37.50	-30	4,964	-0.60%
2020/12/21	30	36.76	4	37.40	37.75	26	4,946	0.53%
2020/12/18	8	36.93	0	0.00	37.35	8	4,918	0.16%
2020/12/17	109	37.11	10	37.40	37.10	99	4,902	2.02%	大買/
2020/12/16	18	38.36	37	39.19	37.55	-19	4,885	-0.39%
2020/12/15	290	38.50	13	41.02	37.30	277	4,835	5.73%	大買/鉅額交易
2020/12/14	225	38.71	98	39.40	39.90	127	4,616	2.75%	大買/鉅額交易
2020/12/11	125	36.17	1	38.30	36.30	124	4,434	2.80%	大買/鉅額交易
2020/12/10	141	35.13	0	0.00	35.25	141	4,342	3.25%	大買/鉅額交易
2020/12/09	3	36.20	0	0.00	36.10	3	4,319	0.07%
2020/12/08	6	36.35	0	0.00	36.05	6	4,325	0.14%
2020/12/04	1	35.85	1	35.50	35.50	0	4,256	0.00%
2020/12/02	1	38.00	6	38.13	37.35	-5	4,243	-0.12%
2020/12/01	3	37.90	0	0.00	38.15	3	4,213	0.07%
2020/11/30	3	37.10	3	37.20	37.30	0	4,155	0.00%
2020/11/27	4	37.54	1	37.15	37.50	3	4,227	0.07%
2020/11/26	93	37.83	1	37.35	38.00	92	4,181	2.20%
2020/11/25	2	35.23	4	36.25	36.25	-2	4,050	-0.05%
2020/11/24	3	35.57	3	35.65	35.25	0	4,012	0.00%
2020/11/20	1	35.00	0	0.00	35.00	1	3,903	0.03%
2020/11/19	2	35.35	2	35.30	35.60	0	3,878	0.00%
2020/11/17	0	0.00	0.1	33.60	34.15	-0.1	3,815	0.00%
2020/11/16	0	0.00	20	34.10	33.70	-20	3,804	-0.53%
2020/11/13	1	33.90	0	0.00	34.65	1	3,778	0.03%
2020/11/12	1	35.00	0	0.00	34.20	1	3,753	0.03%
2020/11/11	2	36.08	126	35.95	35.80	-124	3,709	-3.34%	大賣/鉅額交易
2020/11/10	6	38.85	0.4	38.09	37.70	5.6	3,642	0.15%
2020/11/09	3	37.90	12	38.54	38.95	-9	3,568	-0.25%
2020/11/06	25	37.27	14	36.56	36.90	11	3,385	0.32%
2020/10/30	2	34.20	0	0.00	34.10	2	3,037	0.07%
2020/10/29	3	33.82	0	0.00	35.00	3	2,985	0.10%
2020/10/28	5.5	35.14	6	34.52	34.10	-0.6	2,919	-0.02%
2020/10/27	9	34.81	25	35.32	34.05	-16	2,850	-0.56%
2020/10/26	5	37.00	13	37.12	36.95	-8	2,713	-0.29%
2020/10/23	31	37.49	132	37.23	37.25	-101	2,644	-3.82%	大賣/鉅額交易
2020/10/22	19	36.97	5	37.49	37.35	14	2,547	0.55%
2020/10/21	8	38.55	0	0.00	36.60	8	2,393	0.33%
2020/10/20	74	40.27	1	41.10	39.95	73	2,331	3.13%
2020/10/19	13	40.80	1	39.85	40.80	12	2,297	0.52%
2020/10/16	83	39.93	12.1	41.49	39.50	70.9	2,259	3.14%
2020/10/15	36	40.15	1	39.30	41.00	35	2,224	1.57%
2020/10/14	67	40.85	30.2	38.84	41.40	36.8	2,151	1.71%
2020/10/13	0	0.00	32	38.25	37.65	-32	2,059	-1.55%
2020/10/12	3	39.25	29	39.23	38.25	-26	2,020	-1.29%
2020/10/08	1	39.35	29	39.40	39.20	-28	1,986	-1.41%
2020/10/07	0	0.00	30.1	38.18	39.60	-30.1	1,945	-1.54%
2020/10/06	76	37.44	76	38.54	38.70	0	1,893	0.00%
2020/10/05	4	34.25	6	34.43	35.20	-2	1,677	-0.12%
2020/09/30	11	33.25	12	33.20	35.20	-1	1,566	-0.06%
2020/09/29	33	32.73	46	33.95	34.30	-13	1,367	-0.95%
2020/09/28	0	0.00	2	29.85	31.20	-2	1,030	-0.19%
2020/09/25	17	28.03	5	28.05	28.40	12	939	1.28%
2020/09/24	0	0.00	9	27.11	27.70	-9	653	-1.38%
2020/09/23	5	25.10	0	0.00	25.20	5	607	0.82%
2020/09/22	0	0.00	1	25.40	25.10	-1	611	-0.16%
2020/09/18	2	27.50	2	27.60	26.75	0	617	0.00%
2020/09/11	2	26.15	0	0.00	25.20	2	613	0.33%
2020/09/09	3	26.05	0	0.00	27.00	3	576	0.52%
2020/09/08	2	26.80	2	26.50	26.30	0	567	0.00%
2020/09/07	0	0.00	5	25.90	25.25	-5	535	-0.93%
2020/09/04	5	23.60	0	0.00	24.75	5	522	0.96%
2020/08/31	2	24.00	0	0.00	23.90	2	404	0.49%
2020/07/31	0	0.00	1	24.65	24.70	-1	484	-0.21%
2020/07/13	1	27.40	0	0.00	27.05	1	479	0.21%
2020/07/10	0	0.00	0.5	27.55	27.55	-0.5	476	-0.11%
2020/07/06	0	0.00	1	27.65	28.35	-1	452	-0.22%
2020/07/03	0	0.00	2	27.70	27.45	-2	445	-0.45%
2020/06/29	0	0.00	2	27.75	27.15	-2	412	-0.49%
2020/06/24	3	29.75	3	29.40	29.25	0	394	0.00%
2020/06/11	2	24.33	0	0.00	23.70	2	366	0.55%
2020/06/09	0	0.00	7	24.00	24.30	-7	376	-1.86%
2020/06/04	4	23.60	0	0.00	23.40	4	399	1.00%
2020/06/03	0	0.00	4	22.90	23.90	-4	401	-1.00%
2020/05/13	0	0.00	4	22.18	22.20	-4	362	-1.10%
2020/05/12	4	21.93	1	22.50	21.80	3	356	0.84%
2020/05/11	1	20.90	0	0.00	21.15	1	336	0.30%
2020/05/04	1	18.50	0	0.00	18.65	1	332	0.30%
2020/04/27	0	0.00	1	18.70	19.00	-1	376	-0.27%
2020/04/21	1	18.35	0	0.00	17.60	1	366	0.27%
2020/03/31	1	14.60	0	0.00	14.65	1	382	0.26%
2020/03/30	0	0.00	1	14.65	15.20	-1	381	-0.26%
2020/03/27	1	15.15	0	0.00	15.75	1	381	0.26%
2020/03/18	0	0.00	3	14.00	13.40	-3	370	-0.81%
2020/03/17	0	0.00	2	13.80	13.65	-2	365	-0.55%
2020/03/13	0	0.00	11	16.65	16.60	-11	348	-3.16%
2020/03/12	1	18.40	0	0.00	18.40	1	335	0.30%
2020/03/10	1	20.35	0	0.00	21.20	1	318	0.31%
2020/03/09	1	21.70	1	21.50	21.55	0	314	0.00%
2020/03/04	4	23.20	0	0.00	23.40	4	308	1.29%
2020/03/02	1	22.30	0	0.00	22.85	1	309	0.32%
2020/02/26	1	24.40	0	0.00	24.50	1	308	0.32%
2020/02/24	2	25.15	0	0.00	25.00	2	316	0.63%
2020/02/21	1	25.30	0	0.00	25.60	1	317	0.32%
2020/02/14	0	0.00	20	25.50	25.55	-20	376	-5.32%
2020/02/07	20	24.30	0	0.00	24.60	20	428	4.66%
2020/02/03	2	23.95	0	0.00	24.20	2	424	0.47%
2019/12/24	0	0.00	1	29.50	29.35	-1	379	-0.26%
2019/12/02	2	29.60	0	0.00	29.55	2	378	0.53%
2019/11/28	1	30.35	0	0.00	30.25	1	375	0.27%
2019/11/25	0	0.00	9	31.00	30.75	-9	375	-2.40%
2019/11/15	3	33.50	8	34.02	32.95	-5	357	-1.40%
2019/11/14	0	0.00	2	34.20	34.10	-2	348	-0.57%
2019/11/12	1	32.30	0	0.00	32.10	1	304	0.33%
2019/11/05	0	0.00	2	29.55	29.50	-2	240	-0.83%
2019/10/16	0	0.00	10	29.45	29.45	-10	233	-4.29%
2019/10/08	3	31.65	0	0.00	31.20	3	217	1.38%
2019/10/02	2	32.85	1	33.00	32.70	1	207	0.48%
2019/09/27	1	33.15	2	33.40	33.05	-1	209	-0.48%
2019/09/26	0	0.00	10	33.60	33.50	-10	207	-4.82%
2019/09/18	20	34.82	0	0.00	34.25	20	194	10.28%
2019/09/16	1	33.55	0	0.00	33.50	1	183	0.54%
2019/09/03	1	34.10	3	34.25	34.25	-2	176	-1.14%
2019/09/02	0	0.00	2	34.00	33.95	-2	174	-1.14%
2019/08/26	1	34.15	0	0.00	34.40	1	174	0.57%
2019/08/13	0	0.00	1	34.00	33.90	-1	172	-0.58%
2019/08/06	0	0.00	1	33.90	34.35	-1	183	-0.55%
2019/07/08	0	0.00	3	38.10	37.65	-3	237	-1.26%
2019/07/05	0	0.00	3	37.00	37.70	-3	246	-1.22%
2019/05/24	0	0.00	6	34.75	34.50	-6	839	-0.71%
2019/05/21	1	35.40	0	0.00	35.10	1	876	0.11%
2019/05/15	6	36.50	0	0.00	36.15	6	893	0.67%
2019/05/02	2	37.20	0	0.00	37.20	2	912	0.22%
2019/04/16	0	0.00	1	38.70	40.00	-1	898	-0.11%
2019/04/12	1	39.10	0	0.00	39.05	1	890	0.11%
2019/04/11	1	39.95	0	0.00	39.30	1	884	0.11%
2019/04/02	0	0.00	46	41.50	41.45	-46	856	-5.37%
2019/04/01	2	42.25	37	42.03	42.10	-35	843	-4.15%
2019/03/29	0	0.00	20	41.85	41.80	-20	826	-2.42%
2019/03/27	37	42.07	6	42.95	42.70	31	831	3.73%
2019/03/26	37	41.55	1	42.75	42.75	36	795	4.52%
2019/03/25	40	39.16	0	0.00	38.90	40	733	5.46%
2019/03/21	22	42.64	23	42.92	43.00	-1	707	-0.14%
2019/03/20	11	41.02	25	41.57	42.40	-14	580	-2.41%
2019/03/15	1	36.55	0	0.00	36.50	1	564	0.18%
2019/03/07	0	0.00	0.2	36.05	36.30	-0.2	595	-0.03%
2019/02/27	2	36.70	0	0.00	36.00	2	606	0.33%
2019/02/22	13	37.91	0	0.00	37.80	13	624	2.08%
2019/02/21	3	38.17	1	37.85	38.30	2	617	0.32%
2019/02/14	1	36.20	0	0.00	36.35	1	589	0.17%
2019/01/15	0	0.00	4	34.20	34.05	-4	638	-0.63%
2018/12/17	0	0.00	3	38.40	37.40	-3	758	-0.40%
2018/12/14	3	38.30	0	0.00	38.30	3	739	0.41%
2018/11/28	0	0.00	100	32.77	33.20	-100	724	-13.80%
2018/11/22	0	0.00	31	35.14	33.80	-31	704	-4.40%
2018/11/21	0	0.00	95	35.32	35.10	-95	691	-13.73%
2018/11/06	0	0.00	2	35.45	34.40	-2	805	-0.25%
2018/11/02	2	35.25	2	36.25	35.60	0	815	0.00%
2018/11/01	1	33.70	21	35.10	34.90	-20	814	-2.46%
2018/10/31	0	0.00	10	34.00	33.95	-10	810	-1.23%
2018/10/30	0	0.00	23	32.05	31.85	-23	807	-2.85%
2018/10/29	0	0.00	1	33.55	32.40	-1	811	-0.12%
2018/10/22	0	0.00	3	33.50	35.70	-3	855	-0.35%
2018/10/18	1	31.50	0	0.00	31.50	1	838	0.12%
2018/10/12	1	35.90	5	35.90	35.65	-4	1,063	-0.38%
2018/10/11	6	34.95	0	0.00	34.95	6	1,200	0.50%
2018/09/14	0	0.00	11	46.54	46.60	-11	2,687	-0.41%
2018/09/13	1	46.25	0	0.00	44.05	1	2,683	0.04%
2018/09/11	0	0.00	5	42.21	44.55	-5	2,698	-0.19%
2018/09/10	1	40.25	0	0.00	40.50	1	2,685	0.04%
2018/09/07	12	43.19	2	43.05	43.05	10	2,657	0.38%
2018/08/30	0	0.00	2	49.70	50.00	-2	2,819	-0.07%
2018/08/24	1	47.90	1	48.45	47.50	0	3,173	0.00%
2018/08/16	2	49.80	1	49.45	49.75	1	3,307	0.03%
2018/08/15	17	48.59	5	49.00	49.00	12	3,311	0.36%
2018/08/14	1	47.65	0	0.00	50.40	1	3,295	0.03%
2018/08/13	3	51.30	0	0.00	51.30	3	3,258	0.09%
2018/08/10	1	56.70	0	0.00	56.90	1	3,243	0.03%
2018/08/09	1	57.00	1	57.60	57.80	0	3,244	0.00%
2018/08/08	4	59.05	7	58.26	57.80	-3	3,267	-0.09%
2018/08/03	1	56.50	1	57.20	56.80	0	3,356	0.00%
2018/08/02	1	55.40	0	0.00	57.10	1	3,401	0.03%
2018/08/01	30	57.67	0	0.00	57.10	30	3,397	0.88%
2018/07/31	1	57.00	0	0.00	56.60	1	3,390	0.03%
2018/07/30	4	57.25	100	58.30	56.00	-96	3,403	-2.82%
2018/07/27	1	58.70	1	59.20	59.50	0	3,422	0.00%
2018/07/26	2	59.10	10	59.30	58.70	-8	3,449	-0.23%
2018/07/25	1	58.20	0	0.00	58.70	1	3,495	0.03%
2018/07/24	17	57.65	1	57.00	57.90	16	3,487	0.46%
2018/07/23	5	58.16	30	58.50	57.40	-25	3,482	-0.72%
2018/07/20	32	58.26	6	58.63	57.30	26	3,494	0.74%
2018/07/19	3	62.50	24	61.91	61.70	-21	3,390	-0.62%
2018/07/18	12	69.49	3	70.43	68.50	9	3,341	0.27%
2018/07/17	4	72.55	7	70.93	69.70	-3	3,221	-0.09%
2018/07/16	27	70.94	9	70.51	71.60	18	3,074	0.59%
2018/07/13	14	64.99	14	65.67	66.90	0	2,717	0.00%
2018/07/12	103	60.34	62	59.45	60.90	41	2,529	1.62%	大買/
2018/07/11	6	55.90	30	55.73	55.40	-24	2,412	-0.99%
2018/07/10	0	0.00	3	53.20	53.90	-3	2,386	-0.13%
2018/07/09	22	55.18	0	0.00	54.10	22	2,384	0.92%
2018/07/06	0	0.00	1	54.90	57.30	-1	2,359	-0.04%
2018/07/05	25	57.79	186	59.88	56.90	-161	2,306	-6.98%	大賣/鉅額交易
2018/07/04	3	58.30	39	58.26	58.70	-36	2,062	-1.75%
2018/07/03	0	0.00	6	53.50	53.40	-6	1,944	-0.31%
2018/06/22	25	53.90	0	0.00	53.30	25	1,866	1.34%
2018/06/21	10	52.40	0	0.00	55.90	10	1,857	0.54%
2018/06/20	12	54.98	0	0.00	52.90	12	1,838	0.65%
2018/06/13	0	0.00	1	55.50	57.50	-1	1,790	-0.06%
2018/06/12	1	58.10	30	58.20	58.00	-29	1,766	-1.64%
2018/06/11	0	0.00	10	56.10	56.00	-10	1,688	-0.59%
2018/06/08	6	55.87	0	0.00	56.50	6	1,682	0.36%
2018/06/07	1	58.00	5	58.90	56.50	-4	1,677	-0.24%
2018/06/06	1	58.90	33	57.55	58.90	-32	1,606	-1.99%
2018/06/05	24	54.63	6	56.90	54.80	18	1,556	1.16%
2018/06/04	31	57.82	11	57.88	56.80	20	1,516	1.32%
2018/06/01	28	58.24	21	60.42	56.80	7	1,451	0.48%
2018/05/31	0	0.00	9	55.43	56.80	-9	1,250	-0.72%
2018/05/30	0	0.00	14	51.28	51.70	-14	1,154	-1.21%
2018/05/25	1	47.50	0	0.00	47.10	1	1,097	0.09%
2018/05/24	0	0.00	2	48.00	47.90	-2	1,098	-0.18%
2018/05/23	4	47.43	0	0.00	46.75	4	1,104	0.36%
2018/05/21	0	0.00	1	49.80	48.85	-1	1,106	-0.09%
2018/05/17	0	0.00	1	48.70	49.00	-1	1,148	-0.09%
2018/05/16	10	48.97	5	47.10	49.00	5	1,203	0.42%
2018/05/15	1	50.30	0	0.00	50.20	1	1,198	0.08%
2018/05/11	32	51.42	1	51.00	49.90	31	1,192	2.60%
2018/05/10	0	0.00	82	53.15	54.00	-82	1,109	-7.39%
2018/05/09	0	0.00	15	50.71	49.80	-15	1,057	-1.42%
2018/05/08	1	49.30	0	0.00	49.45	1	1,039	0.10%
2018/05/04	0	0.00	1	51.50	50.00	-1	1,006	-0.10%
2018/05/02	2	51.70	17	50.86	51.90	-15	922	-1.63%
2018/04/27	5	48.70	2	48.98	48.80	3	857	0.35%
2018/04/26	11	50.69	0	0.00	49.20	11	844	1.30%
2018/04/25	0	0.00	1	50.20	49.85	-1	791	-0.13%
2018/04/24	0	0.00	3	48.90	49.30	-3	777	-0.39%
2018/04/23	0	0.00	7	49.86	49.85	-7	753	-0.93%
2018/04/20	28	49.02	6	49.98	48.50	22	740	2.97%
2018/04/19	6	48.52	18	48.26	48.80	-12	709	-1.69%
2018/04/18	5	48.85	10	49.13	49.10	-5	693	-0.72%
2018/04/17	0	0.00	16	47.63	48.00	-16	647	-2.47%
2018/04/16	14	45.80	1	45.00	45.75	13	614	2.12%
2018/04/13	0	0.00	1	44.00	43.80	-1	599	-0.17%
2018/04/12	0	0.00	5	42.00	42.30	-5	590	-0.85%
2018/04/11	0	0.00	1	42.00	41.00	-1	599	-0.17%
2018/04/03	2	40.05	0	0.00	40.30	2	632	0.32%
2018/03/27	0	0.00	1	39.10	39.00	-1	746	-0.13%
2018/03/26	0	0.00	2	37.70	38.10	-2	827	-0.24%
2018/03/23	3	37.32	0	0.00	38.50	3	930	0.32%
2018/03/22	1	39.70	0	0.00	39.45	1	975	0.10%
2018/03/16	3	41.55	0	0.00	41.60	3	1,274	0.24%
2018/03/05	1	38.15	0	0.00	38.10	1	1,490	0.07%
2018/02/26	1	39.30	0	0.00	38.80	1	1,596	0.06%
2018/02/23	7	38.87	0	0.00	38.60	7	1,604	0.44%
2018/02/22	0	0.00	10	37.00	38.30	-10	1,596	-0.63%
2018/02/12	0	0.00	5	33.80	33.85	-5	1,587	-0.31%
2018/02/09	19	33.17	5	33.15	33.15	14	1,577	0.89%
2018/02/08	4	37.71	0	0.00	36.80	4	1,544	0.26%
2018/02/07	3	41.50	0	0.00	40.85	3	1,481	0.20%
2018/02/06	1	42.65	1	41.05	41.40	0	1,472	0.00%
2018/01/17	2	46.25	0	0.00	46.25	2	1,486	0.13%
2018/01/16	0	0.00	1	47.05	46.15	-1	1,488	-0.07%
2018/01/11	3	46.37	0	0.00	47.65	3	1,530	0.20%
2018/01/09	4	46.65	0	0.00	46.70	4	1,687	0.24%
2018/01/08	1	48.00	0	0.00	47.55	1	1,721	0.06%
2018/01/04	0	0.00	1	48.75	48.70	-1	1,724	-0.06%
2018/01/03	15	50.27	0	0.00	49.85	15	1,714	0.87%