鈺邦 (6449)-玉山-城中券商分點個股進出

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

鈺邦

(6449)

可現股當沖

股價
96.2
漲跌
▼0.1
漲幅
-0.10%
成交量
1,087張
產業
上市電子零組件類股
195人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺邦 (6449)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/17	0	0.00	5	97.50	99.00	-5	526	-0.95%
2024/04/16	10	94.24	2	92.90	91.80	8	506	1.58%
2024/04/11	0	0.00	1	87.60	87.50	-1	443	-0.23%
2024/04/09	0	0.00	1	89.00	91.00	-1	434	-0.23%
2024/04/03	1	91.00	12	88.51	88.30	-11	406	-2.71%
2024/04/02	13	89.01	0	0.00	90.30	13	374	3.47%
2024/03/29	0	79.00	1	78.50	78.00	-1	327	-0.30%
2024/03/28	0	79.90	0	0.00	78.80	0	325	0.00%
2024/03/27	0	73.30	0	0.00	74.00	0	316	0.00%
2024/03/26	0	73.00	0	0.00	73.50	0	315	0.00%
2024/03/15	2	74.60	0	0.00	72.10	2	329	0.61%
2024/03/14	2	75.80	0	0.00	75.00	2	324	0.62%
2024/03/13	0	77.30	1	77.10	77.00	-1	318	-0.31%
2024/03/12	2	79.50	0	0.00	79.50	2	330	0.61%
2024/03/07	4	79.58	0	0.00	79.30	4	320	1.25%
2024/03/06	0	0.00	1	82.10	82.10	-1	308	-0.32%
2024/03/05	6	80.43	0	0.00	80.60	6	302	1.98%
2024/03/01	0	0.00	2	82.45	82.50	-2	274	-0.73%
2024/02/26	3	75.30	1	74.90	75.00	2	203	0.98%
2024/02/22	0	0.00	1	74.00	74.30	-1	196	-0.51%
2024/02/20	0	74.20	0	0.00	73.40	0	193	0.00%
2024/02/15	0	72.50	0	0.00	72.10	0	177	0.00%
2024/01/29	1	67.80	0	0.00	68.50	1	178	0.56%
2024/01/23	2	67.40	0	0.00	66.80	2	180	1.11%
2024/01/15	1	67.40	0	0.00	67.50	1	172	0.58%
2024/01/04	1	70.10	0	0.00	69.70	1	197	0.51%
2023/12/19	4	66.85	0	0.00	67.00	4	279	1.43%
2023/12/18	2	68.70	0	0.00	68.70	2	284	0.70%
2023/12/12	0	0.00	0	68.00	68.20	0	289	-0.01%
2023/12/11	0	0.00	5	68.80	68.80	-5	303	-1.65%
2023/12/08	0	0.00	4	68.65	68.70	-4	319	-1.25%
2023/12/07	3	71.90	5	69.80	68.60	-2	325	-0.61%
2023/12/06	15	67.65	0	0.00	67.90	15	318	4.71%
2023/12/05	4	66.18	0	0.00	66.70	4	346	1.15%
2023/12/01	1	67.00	0	0.00	67.30	1	381	0.26%
2023/10/30	0	65.00	0	0.00	63.90	0	508	0.00%
2023/10/12	0	0.00	5	68.10	67.80	-5	552	-0.91%
2023/10/11	0	0.00	1	68.20	67.20	-1	547	-0.18%
2023/10/04	0	0.00	1	72.00	72.20	-1	526	-0.19%
2023/10/03	3	73.90	0	0.00	72.70	3	527	0.57%
2023/10/02	1	74.30	0	0.00	76.50	1	513	0.19%
2023/09/27	2	71.05	0	0.00	71.50	2	493	0.41%
2023/09/21	1	71.20	0	0.00	70.90	1	464	0.22%
2023/09/20	0	0.00	0	74.40	73.00	0	456	0.00%
2023/09/13	0	0.00	10	73.30	74.20	-10	413	-2.42%
2023/09/11	0	0.00	3	69.23	70.80	-3	385	-0.78%
2023/09/08	9	75.50	8	72.65	70.90	1	375	0.27%
2023/09/07	1	72.60	1	72.20	71.80	0	344	0.00%
2023/09/06	0	0.00	2	71.90	71.70	-2	312	-0.64%
2023/09/05	4	74.95	0	0.00	72.50	4	307	1.30%
2023/09/04	0	0.00	10	72.44	70.70	-10	274	-3.64%
2023/08/25	0	0.00	2	66.50	66.20	-2	230	-0.87%
2023/08/10	10	66.19	7	70.83	66.20	3	195	1.54%
2023/08/09	0	0.00	3	68.30	68.80	-3	183	-1.64%
2023/08/08	1	67.50	0	0.00	69.10	1	176	0.57%
2023/08/07	2	69.45	2	67.30	69.90	0	162	0.00%
2023/08/01	1	64.10	0	0.00	64.00	1	132	0.76%
2023/07/27	3	62.60	0	0.00	62.50	3	120	2.48%
2023/07/25	5	66.06	6	68.17	65.70	-1	108	-0.92%
2023/07/21	0	0.00	1	59.50	59.90	-1	65	-1.53%
2023/07/13	1	54.60	0	0.00	53.70	1	53	1.87%
2023/07/11	3	55.77	0	0.00	55.50	3	50	5.90%
2023/07/10	2	56.60	0	0.00	56.30	2	48	4.13%
2023/07/05	1	53.40	0	0.00	53.10	1	45	2.19%
2023/07/04	0	0.00	1	52.50	52.50	-1	48	-2.06%
2023/06/28	1	52.60	0	0.00	52.80	1	57	1.74%
2023/05/29	0	53.80	0	0.00	52.60	0	180	0.00%
2023/03/21	0	55.70	0	0.00	55.70	0	149	0.00%
2023/03/16	0	0.00	900	55.90	55.90	-900	71	-1,262.87%	大賣/鉅額交易
2023/03/13	3	49.45	0	0.00	49.45	3	34	8.67%
2023/03/10	5	49.50	0	0.00	49.50	5	34	14.35%
2023/03/07	3	46.55	0	0.00	46.55	3	29	10.03%
2023/03/01	0	46.85	0	0.00	45.40	0	28	0.00%
2023/02/16	5	46.20	0	0.00	46.20	5	30	16.63%
2023/02/15	3	45.45	0	0.00	45.45	3	30	9.91%
2023/02/13	5	45.70	0	0.00	45.70	5	29	16.89%
2023/02/06	10	45.60	0	0.00	45.60	10	29	34.33%
2023/01/17	0	43.75	0	0.00	42.60	0	25	0.00%
2022/12/21	3	43.30	0	0.00	43.30	3	33	8.97%
2022/12/01	0	0.00	9	41.57	41.70	-9	42	-21.41%
2022/11/22	0	0.00	10	41.28	41.55	-10	45	-22.16%
2022/11/18	0	0.00	15	41.27	41.25	-15	45	-32.68%
2022/11/04	0	0.00	11	40.10	40.05	-11	47	-23.07%
2022/09/28	0	0.00	7	40.01	39.95	-7	51	-13.50%
2022/09/23	0	0.00	2	40.50	40.50	-2	47	-4.21%
2022/09/22	0	0.00	2	40.08	40.65	-2	46	-4.31%
2022/09/21	0	0.00	28	40.59	40.60	-28	46	-60.69%
2022/09/16	0	0.00	20	40.40	40.60	-20	43	-46.17%
2022/09/05	0	0.00	0	40.05	40.00	0	37	-0.01%
2022/09/02	0	0.00	0	40.00	40.05	0	37	-0.01%
2022/07/13	8	41.20	0	0.00	41.20	8	29	27.59%
2022/07/04	5	44.55	0	0.00	44.55	5	28	17.39%
2022/07/01	1	47.00	0	0.00	44.65	1	28	3.49%
2022/06/30	2	50.00	0	0.00	49.10	2	28	7.09%
2022/06/29	2	50.00	0	0.00	50.20	2	28	6.90%
2022/06/28	2	50.00	0	0.00	50.00	2	29	6.79%
2022/06/27	0	0.00	1	49.95	50.00	-1	30	-3.32%
2022/06/24	0	0.00	1	50.00	49.65	-1	30	-3.33%
2022/06/22	0	0.00	2	50.00	49.75	-2	29	-6.68%
2022/06/20	0	0.00	3	48.93	48.55	-3	30	-9.94%
2022/06/15	3	53.00	0	0.00	53.00	3	29	10.02%
2022/06/07	0	0.00	0	50.80	50.70	0	31	0.00%
2022/04/26	8	55.00	0	0.00	55.00	8	37	21.09%
2022/04/06	0	58.00	0	0.00	54.70	0	47	0.00%
2022/03/17	22	58.03	0	0.00	59.00	22	64	34.16%
2022/03/15	5	56.40	0	0.00	56.40	5	64	7.80%
2022/03/10	5	57.80	0	0.00	57.80	5	64	7.74%
2022/03/09	0	59.00	0	0.00	56.10	0	64	0.00%
2022/03/04	0	59.90	0	0.00	57.90	0	66	0.00%
2022/02/24	3	56.70	0	0.00	56.70	3	69	4.32%
2022/02/15	5	58.50	0	0.00	58.50	5	76	6.54%
2022/02/14	5	57.30	0	0.00	57.30	5	77	6.44%
2022/02/10	5	58.60	0	0.00	58.60	5	78	6.35%
2022/02/09	5	58.70	0	0.00	58.70	5	79	6.29%
2022/02/07	3	57.20	0	0.00	57.20	3	82	3.65%
2022/01/26	10	57.20	0	0.00	57.20	10	82	12.15%
2022/01/24	8	56.60	0	0.00	56.60	8	82	9.71%
2022/01/21	10	56.80	0	0.00	56.80	10	83	11.98%
2022/01/20	3	56.20	0	0.00	56.20	3	83	3.58%
2022/01/18	0	0.00	5	57.10	57.10	-5	85	-5.83%
2022/01/14	4	58.10	9	56.89	58.10	-5	86	-5.79%
2022/01/13	0	0.00	2	58.05	58.10	-2	85	-2.34%
2022/01/12	8	58.70	0	0.00	58.70	8	85	9.36%
2022/01/11	7	59.20	0	0.00	59.20	7	85	8.21%
2022/01/04	5	60.40	0	0.00	60.00	5	86	5.78%
2022/01/03	5	60.50	0	0.00	60.50	5	85	5.85%
2021/12/30	5	60.70	0	0.00	60.70	5	83	5.97%
2021/12/21	5	57.00	0	0.00	57.00	5	72	6.87%
2021/12/03	1	56.50	0	0.00	56.00	1	77	1.30%
2021/11/25	0	0.00	3	55.90	56.10	-3	82	-3.64%
2021/11/24	0	0.00	1	55.70	56.10	-1	82	-1.21%
2021/11/23	8	57.00	0	0.00	57.00	8	82	9.75%
2021/11/22	1	56.90	1	56.90	56.90	0	81	0.00%
2021/11/04	0	0.00	5	52.00	52.00	-5	96	-5.19%
2021/11/01	0	0.00	2	51.20	51.00	-2	103	-1.94%
2021/10/29	3	50.80	0	0.00	50.80	3	104	2.88%
2021/10/27	1	50.30	1	51.60	51.60	0	105	0.00%
2021/10/12	3	51.00	0	0.00	51.00	3	158	1.90%
2021/09/28	5	52.30	0	0.00	52.30	5	209	2.38%
2021/09/23	5	52.90	1	52.30	51.90	4	226	1.77%
2021/09/22	3	52.60	0	0.00	52.60	3	232	1.29%
2021/09/16	5	52.00	0	0.00	52.00	5	242	2.06%
2021/09/10	8	52.00	0	0.00	52.00	8	249	3.21%
2021/09/09	8	52.00	0	0.00	52.00	8	249	3.20%
2021/09/01	8	54.70	0	0.00	54.70	8	258	3.10%
2021/08/25	8	54.20	0	0.00	54.20	8	269	2.97%
2021/08/20	22	53.49	0	0.00	53.10	22	280	7.84%
2021/08/18	1	53.30	5	55.50	55.50	-4	279	-1.43%
2021/08/17	1	53.70	2	54.10	53.20	-1	280	-0.36%
2021/08/16	8	53.90	5	53.70	53.90	3	281	1.06%
2021/08/11	8	55.70	0	0.00	55.70	8	283	2.82%
2021/08/09	25	57.41	1	57.10	56.80	24	307	7.81%
2021/08/06	0	0.00	15	58.49	58.20	-15	318	-4.71%
2021/08/04	0	0.00	10	59.50	58.80	-10	349	-2.86%
2021/08/03	0	0.00	10	58.93	59.30	-10	369	-2.71%
2021/07/26	0	0.00	3	61.50	60.30	-3	443	-0.68%
2021/07/23	0	0.00	3	61.73	61.00	-3	457	-0.66%
2021/07/22	6	62.83	0	0.00	62.10	6	473	1.27%
2021/07/21	10	62.02	0	0.00	60.10	10	477	2.10%
2021/07/16	8	62.70	0	0.00	62.70	8	548	1.46%
2021/07/13	10	64.62	0	0.00	62.70	10	586	1.71%
2021/07/12	0	0.00	1	63.90	64.70	-1	589	-0.17%
2021/07/09	5	60.80	0	0.00	60.80	5	582	0.86%
2021/07/07	13	61.42	0	0.00	60.70	13	610	2.13%
2021/07/06	23	60.72	1	61.20	60.90	22	619	3.55%
2021/06/30	0	0.00	3	61.00	59.70	-3	674	-0.45%
2021/06/17	5	61.20	0	0.00	61.20	5	1,116	0.45%
2021/06/16	3	59.67	0	0.00	59.30	3	1,144	0.26%
2021/06/15	5	60.20	0	0.00	60.10	5	1,168	0.43%
2021/06/03	5	63.50	0	0.00	63.10	5	1,328	0.38%
2021/06/02	35	63.37	63	63.20	63.70	-28	1,335	-2.10%
2021/06/01	8	63.60	0	0.00	63.60	8	1,335	0.60%
2021/05/31	5	63.40	0	0.00	63.40	5	1,338	0.37%
2021/05/19	23	58.95	0	0.00	58.50	23	1,469	1.57%
2021/05/18	20	57.21	0	0.00	57.80	20	1,473	1.36%
2021/05/17	191	53.00	195	53.02	52.80	-4	1,486	-0.27%	大買/大賣/
2021/05/14	25	57.57	0	0.00	56.80	25	1,468	1.70%
2021/05/13	5	58.22	0	0.00	57.50	5	1,461	0.34%
2021/05/11	1	64.00	0	0.00	62.00	1	1,453	0.07%
2021/05/10	1	66.50	0	0.00	66.00	1	1,440	0.07%
2021/05/07	35	67.45	0	0.00	68.00	35	1,447	2.42%
2021/05/06	10	65.15	0	0.00	64.10	10	1,449	0.69%
2021/05/05	58	65.36	0	0.00	65.80	58	1,445	4.01%
2021/05/04	2	66.70	0	0.00	66.70	2	1,442	0.14%
2021/05/03	20	71.00	2	72.35	71.00	18	1,433	1.26%
2021/04/29	90	72.22	2	73.10	71.30	88	1,424	6.18%
2021/04/28	1	69.80	3	71.63	71.50	-2	1,421	-0.14%
2021/04/27	20	71.40	0	0.00	71.40	20	1,422	1.41%
2021/04/26	50	69.50	1	71.00	69.50	49	1,419	3.45%
2021/04/23	3	67.73	5	68.78	69.30	-2	1,421	-0.14%
2021/04/22	180	68.83	0	69.50	67.20	180	1,428	12.60%	大買/鉅額交易
2021/04/21	52	68.98	0	0.00	69.00	52	1,431	3.63%
2021/04/20	0	68.20	0	0.00	68.50	0	1,475	0.00%
2021/04/19	1	68.00	11	68.14	68.00	-10	1,621	-0.62%
2021/04/16	5	67.08	0	0.00	66.80	5	1,678	0.30%
2021/04/15	1	65.10	2	66.15	66.60	-1	1,683	-0.06%
2021/04/14	3	64.10	0	0.00	64.80	3	1,684	0.18%
2021/04/13	1	66.90	0	0.00	65.90	1	1,686	0.06%
2021/04/08	0	67.90	1	67.50	66.80	-1	1,683	-0.06%
2021/04/07	2	65.80	10	66.00	66.30	-8	1,680	-0.48%
2021/04/06	1	67.00	0	0.00	66.90	1	1,686	0.06%
2021/04/01	2	67.40	0	0.00	67.30	2	1,692	0.12%
2021/03/31	8	67.40	0	0.00	67.40	8	1,710	0.47%
2021/03/30	33	67.79	2	67.55	67.60	31	1,722	1.80%
2021/03/29	14	67.83	1	67.40	67.70	13	1,727	0.75%
2021/03/26	7	66.51	10	66.89	68.10	-3	1,716	-0.17%
2021/03/25	5	64.90	0	0.00	64.60	5	1,709	0.29%
2021/03/24	2	64.45	2	64.60	64.50	0	1,733	0.00%
2021/03/23	29	66.32	12	64.18	64.00	17	1,741	0.98%
2021/03/22	17	66.24	7	69.46	70.90	10	1,603	0.62%
2021/03/19	2	63.70	0	0.00	64.50	2	1,634	0.12%
2021/03/18	1	63.20	0	0.00	63.70	1	1,817	0.06%
2021/03/17	0	0.00	2	62.85	63.50	-2	2,028	-0.10%
2021/03/16	20	62.70	2	63.75	62.70	18	2,013	0.89%
2021/03/15	1	62.10	3	62.00	61.80	-2	2,005	-0.10%
2021/03/12	3	59.50	0	0.00	60.20	3	1,982	0.15%
2021/03/10	3	57.00	0	0.00	56.80	3	1,974	0.15%
2021/03/09	0	0.00	1	58.30	57.10	-1	1,978	-0.05%
2021/03/08	0	63.00	1	58.70	58.00	-1	1,982	-0.05%
2021/03/03	0	0.00	1	59.40	59.40	-1	1,997	-0.05%
2021/03/02	15	60.10	0	0.00	58.80	15	2,003	0.75%
2021/02/25	1	60.00	4	59.85	58.60	-3	2,037	-0.15%
2021/02/24	0	0.00	3	60.10	58.00	-3	2,092	-0.14%
2021/02/23	1	60.00	3	60.20	59.70	-2	2,095	-0.10%
2021/02/22	0	0.00	2	58.95	58.80	-2	2,100	-0.10%
2021/02/19	0	0.00	3	57.50	57.60	-3	2,110	-0.14%
2021/02/17	0	0.00	1	56.10	55.40	-1	2,143	-0.05%
2021/02/05	1	53.70	0	0.00	53.20	1	2,134	0.05%
2021/02/04	0	0.00	2	54.30	53.70	-2	2,145	-0.09%
2021/02/03	3	54.13	0	0.00	53.80	3	2,166	0.14%
2021/02/02	2	51.40	0	0.00	53.40	2	2,164	0.09%
2021/02/01	0	0.00	1	50.20	50.50	-1	2,169	-0.05%
2021/01/26	2	54.00	0	0.00	53.90	2	2,259	0.09%
2021/01/22	0	0.00	10	54.10	54.10	-10	2,268	-0.44%
2021/01/21	0	0.00	35	53.43	53.50	-35	2,286	-1.53%
2021/01/20	0	0.00	2	55.00	54.70	-2	2,298	-0.09%
2021/01/19	15	57.77	0	0.00	56.60	15	2,311	0.65%
2021/01/18	52	56.31	29	58.61	58.20	23	2,319	0.99%
2021/01/15	0	0.00	7	58.36	57.40	-7	2,328	-0.30%
2021/01/14	5	59.20	6	60.50	59.70	-1	2,367	-0.04%
2021/01/13	15	60.65	13	60.96	59.80	2	2,511	0.08%
2021/01/12	21	60.40	32	61.45	59.60	-11	2,574	-0.43%
2021/01/11	63	58.30	19	60.36	60.60	44	2,447	1.80%
2021/01/08	2	55.70	2	55.10	55.10	0	2,421	0.00%
2021/01/07	13	54.40	0	0.00	55.00	13	2,472	0.53%
2021/01/06	4	55.00	0	0.00	53.80	4	2,468	0.16%
2021/01/04	4	55.20	10	56.14	55.30	-6	2,442	-0.25%
2020/12/30	16	56.51	0	0.00	56.00	16	2,439	0.66%
2020/12/29	1	56.00	2	55.85	55.30	-1	2,431	-0.04%
2020/12/28	0	0.00	2	56.10	55.40	-2	2,411	-0.08%
2020/12/25	2	55.60	23	55.70	55.40	-21	2,392	-0.88%
2020/12/24	0	0.00	2	54.30	54.60	-2	2,372	-0.08%
2020/12/23	25	52.98	0	0.00	53.40	25	2,368	1.06%
2020/12/22	1	54.90	1	54.70	52.40	0	2,359	0.00%
2020/12/21	0	0.00	50	54.01	54.10	-50	2,357	-2.12%
2020/12/18	6	54.78	2	55.20	54.30	4	2,336	0.17%
2020/12/17	0	0.00	1	56.20	56.20	-1	2,306	-0.04%
2020/12/16	50	58.18	0	0.00	57.10	50	2,272	2.20%
2020/12/15	0	0.00	45	62.41	56.70	-45	2,211	-2.03%
2020/12/14	15	62.36	11	63.34	62.90	4	2,092	0.19%
2020/12/11	1	60.40	9	60.70	62.00	-8	1,884	-0.42%
2020/12/10	1	56.10	1	56.30	56.40	0	1,661	0.00%
2020/12/09	0	0.00	3	56.40	55.40	-3	1,655	-0.18%
2020/12/08	40	55.03	0	0.00	54.70	40	1,665	2.40%
2020/12/04	0	0.00	1	54.30	54.50	-1	1,649	-0.06%
2020/12/02	1	56.00	1	56.00	54.80	0	1,677	0.00%
2020/12/01	7	55.36	0	0.00	55.50	7	1,682	0.42%
2020/11/23	4	55.95	5	57.20	56.20	-1	1,840	-0.05%
2020/11/20	0	0.00	2	54.95	54.60	-2	1,857	-0.11%
2020/11/19	2	55.25	1	56.40	54.30	1	1,856	0.05%
2020/11/17	0	0.00	10	54.40	54.90	-10	1,849	-0.54%
2020/11/12	10	52.33	0	0.00	52.10	10	1,821	0.55%
2020/11/11	1	52.20	1	52.20	52.60	0	1,832	0.00%
2020/11/06	1	50.50	0	0.00	50.10	1	1,811	0.06%
2020/11/05	0	0.00	5	52.10	52.90	-5	1,805	-0.28%
2020/11/04	12	52.75	6	53.03	52.50	6	1,847	0.32%
2020/11/03	1	52.60	6	51.95	51.00	-5	1,820	-0.27%
2020/10/29	16	51.09	0	0.00	51.50	16	1,790	0.89%
2020/10/28	1	53.70	0	0.00	53.20	1	1,781	0.06%
2020/10/27	2	55.15	2	55.55	54.60	0	1,770	0.00%
2020/10/26	0	0.00	1	57.80	56.50	-1	1,759	-0.06%
2020/10/23	1	58.20	2	57.55	57.40	-1	1,735	-0.06%
2020/10/22	0	0.00	11	55.75	57.10	-11	1,705	-0.64%
2020/10/21	7	56.36	8	56.84	56.70	-1	1,652	-0.06%
2020/10/20	2	55.20	6	53.32	56.80	-4	1,515	-0.26%
2020/10/16	0	0.00	3	51.80	50.80	-3	1,449	-0.21%
2020/10/15	0	0.00	3	51.53	51.80	-3	1,427	-0.21%
2020/10/07	11	52.01	0	0.00	49.70	11	1,333	0.82%
2020/10/06	1	51.00	0	0.00	51.70	1	1,319	0.08%
2020/10/05	0	0.00	1	50.40	50.20	-1	1,311	-0.08%
2020/09/28	1	50.30	2	49.55	51.00	-1	1,304	-0.08%
2020/09/25	8	46.65	0	0.00	46.65	8	1,284	0.62%
2020/09/24	1	48.05	0	0.00	48.20	1	1,272	0.08%
2020/09/23	1	49.20	0	0.00	49.15	1	1,258	0.08%
2020/09/22	0	0.00	1	50.40	50.10	-1	1,254	-0.08%
2020/09/18	1	51.30	2	51.65	51.50	-1	1,236	-0.08%
2020/09/16	1	50.80	2	51.45	50.50	-1	1,210	-0.08%
2020/09/15	2	51.25	0	0.00	51.50	2	1,200	0.17%
2020/09/14	1	50.70	1	51.70	52.50	0	1,185	0.00%
2020/09/11	2	53.00	5	53.38	51.70	-3	1,172	-0.26%
2020/09/10	1	52.00	4	51.80	51.70	-3	1,123	-0.27%
2020/09/08	0	0.00	4	51.78	52.00	-4	1,106	-0.36%
2020/09/07	1	50.50	1	51.80	49.75	0	1,080	0.00%
2020/09/04	1	51.30	0	0.00	51.10	1	1,060	0.09%
2020/09/03	3	53.63	0	0.00	53.00	3	1,044	0.29%
2020/09/02	2	53.35	8	53.93	54.40	-6	1,023	-0.59%
2020/09/01	6	53.82	3	54.50	53.20	3	1,008	0.30%
2020/08/31	2	53.75	1	53.50	53.50	1	979	0.10%
2020/08/28	5	50.14	0	0.00	52.80	5	916	0.55%
2020/08/27	3	50.48	5	50.64	49.35	-2	858	-0.23%
2020/08/26	2	50.40	12	49.70	50.90	-10	777	-1.29%
2020/08/25	4	46.79	3	48.17	46.35	1	694	0.14%
2020/08/24	4	46.58	4	46.98	46.70	0	673	0.00%
2020/08/21	0	0.00	25	46.34	46.65	-25	642	-3.89%
2020/08/20	0	0.00	3	43.60	42.45	-3	609	-0.49%
2020/08/18	4	46.26	1	47.20	46.40	3	579	0.52%
2020/08/14	0	0.00	1	45.60	44.75	-1	546	-0.18%
2020/08/13	1	44.10	0	0.00	44.35	1	532	0.19%
2020/08/11	0	0.00	1	46.85	44.75	-1	510	-0.20%
2020/08/10	2	45.63	2	45.85	45.90	0	474	0.00%
2020/08/06	3	41.67	0	0.00	40.20	3	402	0.75%
2020/08/05	0	0.00	1	41.35	41.90	-1	390	-0.26%
2020/08/03	0	0.00	10	40.60	39.80	-10	376	-2.65%
2020/07/29	10	35.85	0	0.00	35.70	10	329	3.03%
2020/07/24	0	0.00	3	39.00	38.20	-3	306	-0.98%
2020/07/23	3	39.00	82	39.15	39.10	-79	278	-28.39%
2020/07/08	62	31.74	0	0.00	31.95	62	169	36.61%
2020/07/03	0	0.00	4	30.55	30.70	-4	165	-2.41%
2020/06/18	0	0.00	23	30.95	30.85	-23	173	-13.26%
2020/06/04	0	0.00	15	30.81	30.65	-15	206	-7.26%
2020/06/03	0	0.00	10	30.86	30.80	-10	207	-4.82%
2020/05/25	0	0.00	10	30.03	30.00	-10	215	-4.64%
2020/05/22	1	30.00	0	0.00	29.90	1	217	0.46%
2020/05/15	0	0.00	2	30.70	30.50	-2	220	-0.91%
2020/05/07	0	0.00	2	33.05	33.05	-2	218	-0.91%
2020/05/05	5	31.34	1	31.15	31.15	4	209	1.91%
2020/04/28	0	0.00	5	29.70	29.70	-5	222	-2.25%
2020/04/27	0	0.00	15	29.84	30.00	-15	229	-6.52%
2020/04/15	1	30.60	1	30.65	30.10	0	255	0.00%
2020/04/14	10	29.90	0	0.00	29.60	10	259	3.85%
2020/04/08	1	28.00	1	28.30	28.20	0	303	0.00%
2020/03/23	0	0.00	1	20.40	20.10	-1	365	-0.27%
2020/03/19	0	0.00	78	20.04	19.95	-78	415	-18.75%
2020/03/09	0	0.00	2	30.55	30.00	-2	573	-0.35%
2020/03/02	1	31.20	1	31.45	31.60	0	584	0.00%
2020/02/27	2	31.28	0	0.00	31.35	2	584	0.34%
2020/02/24	78	33.35	80	33.35	33.50	-2	583	-0.34%
2020/02/19	0	0.00	2	34.35	34.70	-2	597	-0.33%
2020/02/14	15	35.26	0	0.00	35.10	15	611	2.45%
2020/01/31	30	33.83	0	0.00	33.85	30	615	4.87%
2020/01/30	53	35.00	19	34.93	34.75	34	619	5.49%
2020/01/20	0	0.00	5	38.85	38.60	-5	629	-0.79%
2020/01/10	0	0.00	2	37.85	37.85	-2	623	-0.32%
2020/01/07	0	0.00	1	38.00	38.00	-1	660	-0.15%
2020/01/03	5	40.56	4	40.65	39.30	1	673	0.15%
2020/01/02	0	0.00	15	39.60	39.50	-15	705	-2.13%
2019/12/26	10	40.55	10	40.20	39.90	0	746	0.00%
2019/12/25	0	0.00	10	39.89	40.20	-10	759	-1.32%
2019/12/24	1	39.90	1	39.80	39.80	0	746	0.00%
2019/12/20	10	39.70	0	0.00	39.55	10	743	1.35%
2019/12/19	0	0.00	2	39.60	39.55	-2	733	-0.27%
2019/12/18	11	41.15	0	0.00	40.20	11	727	1.51%
2019/12/17	4	41.89	6	41.15	41.00	-2	716	-0.28%
2019/12/16	67	40.22	2	39.25	42.10	65	690	9.42%
2019/12/12	1	40.35	0	0.00	39.95	1	652	0.15%
2019/12/11	5	41.21	11	41.17	41.05	-6	630	-0.95%
2019/12/10	14	39.99	90	40.55	40.90	-76	585	-12.98%
2019/12/09	13	38.82	10	38.30	38.15	3	496	0.60%
2019/12/05	5	37.20	0	0.00	37.20	5	480	1.04%
2019/12/03	1	37.30	1	37.20	37.20	0	494	0.00%
2019/12/02	0	0.00	10	35.78	35.90	-10	490	-2.04%
2019/11/29	0	0.00	4	36.13	36.15	-4	491	-0.81%
2019/11/20	2	36.95	19.2	36.99	36.75	-17.2	478	-3.58%
2019/11/15	1	36.25	9	36.27	35.85	-8	461	-1.73%
2019/11/07	2	34.55	0	0.00	34.70	2	443	0.45%
2019/11/01	4	35.10	0	0.00	35.35	4	430	0.93%
2019/10/31	2	36.93	6	37.17	35.65	-4	428	-0.93%
2019/10/30	3	36.73	2	37.20	36.55	1	426	0.23%
2019/10/29	2	38.70	2	37.68	37.50	0	425	0.00%
2019/10/28	2	38.38	3	39.20	39.00	-1	436	-0.23%
2019/10/25	1	37.60	1	37.60	37.60	0	419	0.00%
2019/10/24	0	0.00	1	37.45	37.35	-1	415	-0.24%
2019/10/23	3	37.48	3	37.10	37.10	0	413	0.00%
2019/10/22	4	37.13	0	0.00	37.15	4	411	0.97%
2019/10/21	0	0.00	4	37.53	37.60	-4	406	-0.99%
2019/10/17	1	37.95	6	37.87	37.80	-5	401	-1.25%
2019/10/16	3	39.27	0	0.00	37.55	3	395	0.76%
2019/10/15	10	40.49	9	39.86	39.90	1	376	0.27%
2019/10/14	8	39.88	8	39.64	39.65	0	348	0.00%
2019/10/09	1	38.75	0	0.00	38.75	1	331	0.30%
2019/10/08	4	39.10	2	39.00	39.00	2	313	0.64%
2019/10/07	2	37.93	1	36.80	37.75	1	258	0.39%
2019/10/01	0	0.00	1	34.20	35.95	-1	191	-0.52%
2019/09/27	1	33.30	0	0.00	32.70	1	171	0.58%
2019/09/26	1	33.05	1	33.10	32.95	0	168	0.00%
2019/09/06	38	33.50	0	0.00	33.60	38	172	22.00%
2019/09/05	0	0.00	3	32.40	32.60	-3	162	-1.85%
2019/08/26	0	0.00	16	29.23	29.30	-16	155	-10.26%
2019/08/22	0	0.00	44	30.15	29.90	-44	155	-28.23%
2019/08/21	0	0.00	16	30.32	29.90	-16	154	-10.34%
2019/08/16	0	0.00	22	28.70	28.95	-22	149	-14.67%
2019/08/14	0	0.00	88	29.65	29.50	-88	149	-58.91%
2019/08/13	0	0.00	8	29.94	29.65	-8	144	-5.52%
2019/08/05	3	29.15	3	29.35	29.45	0	147	0.00%
2019/08/01	3	31.90	0	0.00	31.40	3	145	2.06%
2019/07/30	30	31.99	1	32.40	31.40	29	137	21.03%
2019/07/29	1	29.95	0	0.00	30.55	1	120	0.83%
2019/07/26	0	0.00	1	29.65	29.70	-1	118	-0.85%
2019/07/22	1	29.50	0	0.00	29.40	1	119	0.84%
2019/06/17	0	0.00	0	27.65	27.65	0	151	-0.02%
2019/06/12	0	0.00	0.1	27.50	27.65	-0.1	148	-0.05%
2019/06/06	0	0.00	7	28.05	27.70	-7	145	-4.82%
2019/06/03	0	0.00	1	28.70	28.50	-1	146	-0.68%
2019/05/21	0	0.00	20	28.51	28.75	-20	204	-9.79%
2019/05/14	0	0.00	1	29.00	29.20	-1	234	-0.43%
2019/05/10	0	0.00	43	30.13	29.60	-43	237	-18.13%
2019/05/06	0	0.00	55	30.55	30.60	-55	235	-23.34%
2019/05/03	0	0.00	15	32.04	31.90	-15	231	-6.49%
2019/04/29	1	32.25	1	32.20	32.15	0	237	0.00%
2019/04/23	0	0.00	10	33.50	33.20	-10	239	-4.17%
2019/04/18	0	0.00	1	34.25	33.60	-1	239	-0.42%
2019/04/08	10	33.05	0	0.00	33.10	10	233	4.29%
2019/03/27	0	0.00	14	32.07	32.05	-14	231	-6.05%
2019/03/14	0	0.00	10	32.30	32.30	-10	242	-4.12%
2019/03/11	0	0.00	11	32.05	32.90	-11	263	-4.17%
2019/03/08	0	0.00	33	31.97	31.95	-33	279	-11.82%
2019/02/26	0	0.00	51	34.31	33.90	-51	293	-17.41%
2019/02/22	0	0.00	38	34.98	34.70	-38	292	-12.97%
2019/02/21	0	0.00	2	34.63	35.05	-2	288	-0.69%
2019/02/19	0	0.00	2	33.50	33.35	-2	266	-0.75%
2019/02/18	0	0.00	1	33.50	33.40	-1	268	-0.37%
2019/01/18	0	0.00	1	31.50	31.95	-1	303	-0.33%
2019/01/10	0	0.00	9	31.50	31.15	-9	328	-2.74%
2019/01/09	1	32.30	4	32.01	31.55	-3	335	-0.89%
2019/01/08	0	0.00	1	31.30	31.60	-1	339	-0.29%
2019/01/07	0	0.00	1	31.20	31.00	-1	340	-0.29%
2019/01/04	0	0.00	42	30.36	30.60	-42	350	-11.99%
2019/01/03	1	31.00	0	0.00	30.95	1	369	0.27%
2018/12/27	0	0.00	1	30.70	30.30	-1	406	-0.25%
2018/12/13	0	0.00	40	30.13	30.00	-40	460	-8.69%
2018/12/05	2	32.50	0	0.00	32.95	2	524	0.38%
2018/12/04	1	34.35	0	0.00	33.90	1	551	0.18%
2018/12/03	1	34.40	3	34.42	34.60	-2	602	-0.33%
2018/11/28	0	0.00	3	31.20	31.45	-3	608	-0.49%
2018/11/26	1	30.00	0	0.00	30.15	1	622	0.16%
2018/11/22	2	30.50	0	0.00	30.00	2	647	0.31%
2018/11/21	3	29.80	3	30.50	30.65	0	659	0.00%
2018/11/16	0	0.00	6	30.20	29.90	-6	781	-0.77%
2018/11/14	3	29.30	0	0.00	29.25	3	799	0.38%
2018/11/13	3	28.90	0	0.00	29.20	3	808	0.37%
2018/11/12	2	29.30	2	29.80	29.80	0	815	0.00%
2018/11/08	0	0.00	54	30.37	29.80	-54	839	-6.43%
2018/11/06	1	29.25	0	0.00	29.05	1	882	0.11%
2018/11/02	1	31.25	1	31.30	30.25	0	906	0.00%
2018/11/01	0	0.00	4	30.10	30.10	-4	916	-0.44%
2018/10/31	3	29.40	71	29.35	29.20	-68	958	-7.09%
2018/10/26	3	28.40	0	0.00	28.20	3	1,000	0.30%
2018/10/24	0	0.00	7	30.65	30.80	-7	1,005	-0.70%
2018/10/17	1	31.85	0	0.00	31.70	1	1,081	0.09%
2018/10/16	14	32.65	0	0.00	31.85	14	1,097	1.28%
2018/10/12	1	30.00	0	0.00	30.75	1	1,137	0.09%
2018/10/11	30	29.86	3	30.20	29.90	27	1,167	2.31%
2018/10/03	9	37.17	0	0.00	36.20	9	1,211	0.74%
2018/09/28	31	37.72	0	0.00	37.70	31	1,302	2.38%
2018/09/19	2	38.85	1	38.70	38.60	1	1,620	0.06%
2018/09/12	0	0.00	4	39.08	39.00	-4	2,307	-0.17%
2018/09/11	24	38.99	4	39.05	39.80	20	2,356	0.85%
2018/09/10	55	40.12	0	0.00	39.80	55	2,377	2.31%
2018/09/07	101	41.11	1	44.50	41.10	100	2,438	4.10%	大買/
2018/09/06	2	46.50	0	0.00	45.65	2	2,447	0.08%
2018/09/05	80	48.00	0	0.00	46.70	80	2,574	3.11%
2018/09/04	1	47.75	1	47.65	47.55	0	2,656	0.00%
2018/08/31	2	49.80	0	0.00	49.70	2	2,818	0.07%
2018/08/29	1	50.90	1	51.90	51.40	0	3,006	0.00%
2018/08/27	1	49.95	2	51.45	52.00	-1	3,178	-0.03%
2018/08/17	0	0.00	2	48.85	48.50	-2	4,260	-0.05%
2018/08/16	11	50.64	1	50.80	49.80	10	4,350	0.23%
2018/08/15	2	50.35	9	50.52	50.00	-7	4,595	-0.15%
2018/08/14	48	49.49	0	0.00	51.70	48	4,878	0.98%
2018/08/10	0	0.00	1	51.70	51.50	-1	4,924	-0.02%
2018/08/08	0	0.00	7	54.11	53.00	-7	5,064	-0.14%
2018/08/07	28	54.30	2	54.10	54.40	26	5,093	0.51%
2018/08/06	10	55.90	71	56.34	55.90	-61	5,151	-1.18%
2018/08/03	2	56.55	0	0.00	56.40	2	5,413	0.04%
2018/08/02	1	58.70	30	56.60	56.50	-29	5,576	-0.52%
2018/07/31	0	0.00	1	59.40	59.40	-1	5,640	-0.02%
2018/07/27	44	62.90	1	63.20	62.60	43	5,721	0.75%
2018/07/24	2	60.50	2	60.80	60.90	0	5,801	0.00%
2018/07/23	1	58.90	2	59.90	60.40	-1	5,848	-0.02%
2018/07/20	1	59.10	1	58.90	59.10	0	5,922	0.00%
2018/07/19	1	62.70	1	61.30	61.50	0	5,983	0.00%
2018/07/18	1	63.50	1	63.60	61.00	0	6,032	0.00%
2018/07/17	1	62.50	0	0.00	62.50	1	6,106	0.02%
2018/07/13	1	65.00	1	65.90	64.50	0	6,210	0.00%
2018/07/12	11	64.83	1	64.10	65.40	10	6,241	0.16%
2018/07/10	2	65.40	1	66.50	65.10	1	6,553	0.02%
2018/07/09	0	0.00	2	67.55	66.00	-2	6,699	-0.03%
2018/07/06	2	62.90	1	65.50	66.50	1	6,726	0.01%
2018/07/05	3	66.27	0	0.00	65.20	3	6,766	0.04%
2018/07/04	53	67.74	6	67.82	67.50	47	6,784	0.69%
2018/07/03	9	69.21	13	68.98	68.00	-4	6,782	-0.06%
2018/07/02	4	71.63	11	71.55	70.50	-7	6,739	-0.10%
2018/06/29	3	72.00	59.1	71.21	70.50	-56.1	6,681	-0.84%
2018/06/28	24	71.93	3	71.37	70.10	21	6,640	0.32%
2018/06/27	18	71.61	16	71.71	71.50	2	6,614	0.03%
2018/06/26	2	69.25	9	69.64	70.90	-7	6,567	-0.11%
2018/06/25	19	72.29	11	69.94	68.40	8	6,530	0.12%
2018/06/22	36	69.76	42	73.04	72.00	-6	6,427	-0.09%
2018/06/21	0	0.00	2	68.00	68.00	-2	6,198	-0.03%
2018/06/20	4	63.45	18	64.08	63.90	-14	6,135	-0.23%
2018/06/19	1	66.50	1	66.60	64.90	0	6,170	0.00%
2018/06/15	23	66.88	5	67.10	65.80	18	6,189	0.29%
2018/06/14	11	65.10	4	65.88	64.40	7	6,205	0.11%
2018/06/13	19	69.83	1	69.50	65.70	18	6,212	0.29%
2018/06/12	16	70.56	0	0.00	70.40	16	6,106	0.26%
2018/06/11	81	73.56	3	73.23	72.50	78	6,050	1.29%
2018/06/08	1	71.60	1	74.10	72.60	0	6,080	0.00%
2018/06/07	20	72.70	20	72.50	72.10	0	6,033	0.00%
2018/06/06	8	72.31	0	0.00	71.50	8	5,993	0.13%
2018/06/05	2.5	69.32	3	70.30	69.00	-0.5	5,948	-0.01%
2018/06/04	3.1	71.96	1	72.10	70.70	2.1	5,947	0.04%
2018/06/01	22	74.29	4	73.68	72.80	18	5,979	0.30%
2018/05/31	60	77.58	39	76.96	72.20	21	6,005	0.35%
2018/05/30	11.5	79.16	12	78.33	78.40	-0.5	6,029	-0.01%
2018/05/29	59	75.59	11	75.20	75.30	48	5,860	0.82%
2018/05/28	113	72.66	10	74.02	74.80	103	5,816	1.77%	大買/鉅額交易
2018/05/25	69	67.95	10	68.28	68.00	59	5,916	1.00%
2018/05/24	5	64.82	24	64.78	64.50	-19	5,866	-0.32%
2018/05/23	77	66.69	81	64.87	64.00	-4	5,825	-0.07%
2018/05/22	3	68.40	12	69.38	70.40	-9	5,656	-0.16%
2018/05/21	0	0.00	1	64.40	64.00	-1	5,429	-0.02%
2018/05/18	1	63.50	1	64.00	63.80	0	5,456	0.00%
2018/05/17	1	63.20	10	63.49	63.00	-9	5,570	-0.16%
2018/05/16	0	0.00	7	63.60	63.00	-7	5,673	-0.12%
2018/05/15	12	63.34	1	61.50	62.20	11	5,838	0.19%
2018/05/14	11	62.65	1	64.00	63.30	10	6,089	0.16%
2018/05/11	13	65.90	7	66.71	62.50	6	6,343	0.09%
2018/05/10	28	63.08	74	62.86	65.40	-46	6,303	-0.73%
2018/05/09	3	60.27	4	59.83	59.90	-1	6,183	-0.02%
2018/05/08	10	59.22	7	59.33	58.80	3	6,173	0.05%
2018/05/07	6	59.35	8	60.04	60.50	-2	6,136	-0.03%
2018/05/04	1	59.20	0	0.00	58.30	1	6,109	0.02%
2018/05/03	3	59.10	13	58.93	58.60	-10	6,112	-0.16%
2018/05/02	0	0.00	102	60.92	60.50	-102	6,116	-1.67%	大賣/鉅額交易
2018/04/30	3	59.90	4	60.00	59.60	-1	6,194	-0.02%
2018/04/27	71	60.78	14	60.46	60.50	57	6,196	0.92%
2018/04/26	12	60.13	14	58.29	57.80	-2	6,211	-0.03%
2018/04/25	60	61.76	10	62.57	63.40	50	6,214	0.80%
2018/04/24	4	59.18	3	61.27	60.40	1	6,185	0.02%
2018/04/23	3	61.97	1	64.30	61.80	2	6,149	0.03%
2018/04/20	0	0.00	1	61.00	61.50	-1	6,090	-0.02%
2018/04/19	2	60.50	1	61.70	60.70	1	6,048	0.02%
2018/04/18	3	59.43	4	59.38	59.10	-1	6,016	-0.02%
2018/04/17	18	61.12	19	61.88	58.50	-1	5,997	-0.02%
2018/04/16	36	65.21	18	64.36	64.70	18	5,912	0.30%
2018/04/13	13	62.04	13	62.84	62.90	0	5,776	0.00%
2018/04/12	4	60.23	2	60.55	59.50	2	5,669	0.04%
2018/04/11	95	59.87	27	60.02	60.00	68	5,712	1.19%
2018/04/10	26	58.62	4	59.13	57.50	22	5,797	0.38%
2018/04/09	6	57.08	2	57.05	56.70	4	5,950	0.07%
2018/04/03	2	54.60	2	54.80	55.80	0	5,984	0.00%
2018/04/02	1	56.50	1	56.60	56.30	0	6,017	0.00%
2018/03/31	11	56.85	2	57.05	56.50	9	6,103	0.15%
2018/03/30	7	56.99	5	56.76	56.60	2	6,282	0.03%
2018/03/29	5	56.02	3	56.27	55.60	2	6,362	0.03%
2018/03/28	9	56.88	11	57.65	56.60	-2	6,524	-0.03%
2018/03/27	5	59.50	3	59.23	59.10	2	6,724	0.03%
2018/03/26	5	59.82	1	59.30	58.70	4	6,873	0.06%
2018/03/23	3	59.97	2	59.60	59.90	1	6,966	0.01%
2018/03/22	2	62.30	6	63.33	60.70	-4	6,975	-0.06%
2018/03/20	12	62.22	17	62.51	63.00	-5	6,918	-0.07%
2018/03/19	11	61.04	2	59.80	60.00	9	6,876	0.13%
2018/03/16	3	62.83	3	63.27	62.60	0	6,834	0.00%
2018/03/15	2	63.45	5	63.66	63.80	-3	6,846	-0.04%
2018/03/14	8	64.23	5	64.20	63.90	3	6,913	0.04%
2018/03/12	1	61.90	1	61.00	62.10	0	6,895	0.00%
2018/03/09	3	62.50	2	62.10	61.70	1	6,930	0.01%
2018/03/08	5	64.12	2	65.45	63.60	3	7,030	0.04%
2018/03/07	6	66.70	3	67.23	65.60	3	7,136	0.04%
2018/03/06	4	66.33	5	65.94	66.10	-1	7,172	-0.01%
2018/03/05	8	67.65	15	68.25	66.50	-7	7,119	-0.10%
2018/03/02	7	64.16	6	63.75	63.30	1	6,927	0.01%
2018/03/01	5	63.58	10	63.30	63.20	-5	6,848	-0.07%
2018/02/27	7	62.77	3	62.57	61.50	4	6,823	0.06%
2018/02/26	1	57.60	4	57.65	58.60	-3	6,683	-0.04%
2018/02/23	3	54.90	2	53.65	53.30	1	6,551	0.02%
2018/02/22	10	53.41	7	54.26	53.50	3	6,507	0.05%
2018/02/21	5	53.20	22	52.04	52.30	-17	6,433	-0.26%
2018/02/12	12	51.50	9	51.06	50.40	3	6,408	0.05%
2018/02/09	20	50.90	6	51.70	50.40	14	6,358	0.22%
2018/02/08	19	56.87	14	57.49	56.00	5	6,221	0.08%
2018/02/07	30	63.31	28	64.36	62.10	2	6,026	0.03%
2018/02/06	14	63.30	20	64.02	60.40	-6	5,792	-0.10%
2018/02/05	26	63.23	17	63.66	67.10	9	5,498	0.16%
2018/02/02	2	59.70	93	59.24	61.00	-91	5,136	-1.77%
2018/01/31	1	56.50	1	55.80	57.80	0	4,865	0.00%
2018/01/30	0	0.00	1	57.40	56.20	-1	4,846	-0.02%
2018/01/29	3	57.57	6	57.53	58.10	-3	4,846	-0.06%
2018/01/26	0	0.00	1	56.80	56.80	-1	4,846	-0.02%
2018/01/25	5	59.76	0	0.00	58.00	5	4,809	0.10%
2018/01/24	0	0.00	2	57.05	58.60	-2	4,803	-0.04%
2018/01/23	2	56.75	106	57.40	56.40	-104	4,693	-2.22%	大賣/鉅額交易
2018/01/22	2	56.95	1	56.00	58.00	1	4,671	0.02%
2018/01/19	61	55.61	1	55.60	55.10	60	4,624	1.30%
2018/01/17	1	55.00	1	55.30	53.80	0	4,530	0.00%
2018/01/16	4	55.05	8	55.03	56.00	-4	4,519	-0.09%
2018/01/15	1	56.10	21	56.21	56.00	-20	4,563	-0.44%
2018/01/12	3	57.60	2	57.40	57.20	1	4,531	0.02%
2018/01/10	3	56.23	9	56.40	56.20	-6	4,462	-0.13%
2018/01/09	2	59.80	1	57.70	57.50	1	4,406	0.02%
2018/01/08	2	59.45	8	59.00	58.80	-6	4,337	-0.14%
2018/01/05	9	59.43	4	58.25	59.90	5	4,301	0.12%
2018/01/04	5	59.18	12	59.78	59.10	-7	4,206	-0.17%
2018/01/03	8	59.46	9	60.46	57.20	-1	4,027	-0.02%
2018/01/02	7	58.43	8	58.39	59.40	-1	3,811	-0.03%