鈺邦 (6449)-華南永昌券商分點個股進出

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
129.5
漲跌
▲11.5
漲幅
+9.75%
成交量
6,888張
產業
上市電子零組件類股
197人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌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	27	127.74	70.9	126.29	129.50	-43.9	861	-5.09%
2024/04/25	16	115.53	4	112.00	118.00	12	749	1.60%
2024/04/24	3	107.50	1	102.00	107.50	2	663	0.31%
2024/04/23	19.9	100.10	15	101.48	97.80	4.9	620	0.78%
2024/04/22	19	94.38	6	95.00	94.00	13	571	2.27%
2024/04/19	5	98.00	0	0.00	96.20	5	555	0.90%
2024/04/18	5	96.10	12	98.38	96.30	-7	538	-1.30%
2024/04/17	1	99.00	6	97.10	99.00	-5	526	-0.95%
2024/04/16	0	0.00	11	92.11	91.80	-11	506	-2.17%
2024/04/15	2	94.00	2.4	93.29	92.60	-0.4	494	-0.08%
2024/04/12	30.4	92.91	19	95.86	93.10	11.4	480	2.38%
2024/04/10	2	90.70	3	89.30	89.50	-1	438	-0.23%
2024/04/08	5	89.50	0	89.60	89.50	5	424	1.18%
2024/04/03	15	90.63	3	90.30	88.30	12	406	2.95%
2024/04/02	7	85.57	12	87.81	90.30	-5	374	-1.34%
2024/04/01	26	84.36	2	82.80	83.50	24	346	6.93%
2024/03/29	20	78.83	0	0.00	78.00	20	327	6.10%
2024/03/28	21	76.90	0	0.00	78.80	21	325	6.46%
2024/03/27	4	74.00	0	0.00	74.00	4	316	1.27%
2024/03/26	3	73.50	0	0.00	73.50	3	315	0.95%
2024/03/25	0	77.30	0	0.00	72.80	0	316	0.00%
2024/03/22	19	73.44	0	0.00	73.80	19	316	6.00%
2024/03/21	4	73.50	0	73.40	73.80	4	318	1.26%
2024/03/20	6	72.75	0	0.00	73.00	6	318	1.88%
2024/03/15	0	73.40	0	0.00	72.10	0	329	0.00%
2024/03/14	1	74.90	0	0.00	75.00	1	324	0.31%
2024/03/12	0	0.00	1	79.80	79.50	-1	330	-0.30%
2024/03/11	0	78.70	0	0.00	79.80	0	329	0.00%
2024/03/08	0	0.00	1	78.90	78.80	-1	327	-0.31%
2024/03/07	0	0.00	1	78.90	79.30	-1	320	-0.31%
2024/03/06	0	80.90	0	0.00	82.10	0	308	0.00%
2024/03/05	0	81.10	2	81.70	80.60	-2	302	-0.66%
2024/03/04	0	86.00	1	83.70	80.90	-1	297	-0.34%
2024/03/01	26	83.65	9	82.82	82.50	17	274	6.20%
2024/02/29	0	75.90	0.1	75.00	76.50	0	216	-0.02%
2024/02/27	0	75.10	0	0.00	75.10	0	205	0.00%
2024/02/26	0	75.44	0	0.00	75.00	0	203	0.00%
2024/02/23	1	76.00	1	76.00	74.90	0	202	0.00%
2024/02/21	0	72.80	0	0.00	73.30	0	194	0.00%
2024/02/20	0	73.40	6	73.23	73.40	-6	193	-3.10%
2024/02/16	0	0.00	1	72.50	72.30	-1	182	-0.55%
2024/02/15	7	72.73	6	72.90	72.10	1	177	0.56%
2024/02/05	0	69.70	3	70.10	69.50	-3	168	-1.78%
2024/02/02	0	69.50	0	0.00	69.60	0	167	0.00%
2024/02/01	0	69.20	5	68.98	69.10	-5	166	-3.00%
2024/01/16	11	66.90	0	0.00	66.90	11	174	6.32%
2024/01/09	0	67.70	0	0.00	67.40	0	183	0.00%
2024/01/05	1	69.60	0	0.00	69.60	1	193	0.52%
2024/01/04	5	70.16	0	0.00	69.70	5	197	2.54%
2023/12/21	0	67.90	0	67.70	68.40	0	266	0.00%
2023/12/18	0	0.00	1	69.60	68.70	-1	284	-0.35%
2023/12/15	0	0.00	1	70.20	70.50	-1	294	-0.34%
2023/12/14	1	70.90	1	71.40	70.70	0	295	0.00%
2023/12/12	0	0.00	1	68.40	68.20	-1	289	-0.35%
2023/12/11	2	69.50	0	0.00	68.80	2	303	0.66%
2023/12/07	22	72.25	24	69.62	68.60	-2	325	-0.61%
2023/12/01	0	0.00	0.1	66.90	67.30	-0.1	381	-0.01%
2023/11/27	3	64.30	0	0.00	63.70	3	452	0.66%
2023/11/24	3	64.20	0	0.00	64.30	3	451	0.66%
2023/11/22	0	64.50	0	0.00	64.60	0	452	0.00%
2023/11/21	36	64.20	0	0.00	64.10	36	451	7.97%
2023/11/20	5	63.02	0	0.00	64.00	5	450	1.11%
2023/11/14	0	0.00	1	63.50	63.70	-1	462	-0.22%
2023/11/13	0	0.00	3	63.37	63.20	-3	463	-0.65%
2023/11/08	0	63.10	0	0.00	63.00	0	466	0.01%
2023/11/07	1	61.90	0	0.00	61.60	1	466	0.21%
2023/11/01	0	0.00	4	61.90	62.10	-4	507	-0.79%
2023/10/31	4	61.40	0	0.00	62.00	4	508	0.79%
2023/10/24	1	64.40	0	0.00	64.40	1	520	0.19%
2023/10/17	0	0.00	12	64.57	64.50	-12	566	-2.12%
2023/10/16	2	64.65	9	64.51	64.40	-7	564	-1.24%
2023/10/13	2	65.10	2	65.10	64.60	0	562	0.00%
2023/10/06	3	74.50	0	0.00	74.50	3	531	0.56%
2023/10/05	1	73.50	1	73.90	73.10	0	527	0.00%
2023/10/03	0	74.50	0	0.00	72.70	0	527	0.01%
2023/10/02	3	74.70	2	75.40	76.50	1	513	0.19%
2023/09/28	0	71.50	0	0.00	72.40	0	494	0.00%
2023/09/27	0	70.90	5	71.20	71.50	-5	493	-1.01%
2023/09/20	0	0.00	3	73.60	73.00	-3	456	-0.66%
2023/09/14	0	0.00	2	74.80	74.70	-2	429	-0.47%
2023/09/13	1	74.00	2	73.85	74.20	-1	413	-0.24%
2023/09/12	5	72.40	1	72.50	70.90	4	394	1.01%
2023/09/11	0	0.00	1	69.80	70.80	-1	385	-0.26%
2023/09/08	13	70.59	1	75.20	70.90	12	375	3.20%
2023/09/07	9	74.21	3	73.60	71.80	6	344	1.74%
2023/09/05	2	73.45	2.3	72.71	72.50	-0.3	307	-0.11%
2023/09/04	1	70.04	0	0.00	70.70	1	274	0.37%
2023/08/28	1	65.00	1	63.20	63.10	0	231	0.00%
2023/08/25	0.3	66.50	0	0.00	66.20	0.3	230	0.15%
2023/08/21	1	67.40	0	0.00	67.10	1	221	0.45%
2023/08/14	0	0.00	1	63.60	63.30	-1	201	-0.50%
2023/08/10	2	66.00	2	66.20	66.20	0	195	0.00%
2023/08/09	0	0.00	1	69.20	68.80	-1	183	-0.55%
2023/08/07	0	0.00	4	69.10	69.90	-4	162	-2.46%
2023/07/26	1	63.20	0	0.00	62.80	1	117	0.85%
2023/07/25	0	0.00	2	65.40	65.70	-2	108	-1.84%
2023/07/21	1	59.80	2	59.20	59.90	-1	65	-1.53%
2023/07/20	1	56.20	1	56.50	56.50	0	59	0.00%
2023/07/17	2	55.45	1	55.70	56.20	1	54	1.84%
2023/07/12	2	55.80	0	0.00	55.20	2	51	3.89%
2023/07/10	0	0.00	0	57.00	56.30	0	48	0.00%
2023/07/07	1	53.70	1	54.20	54.20	0	44	0.00%
2023/06/05	1	51.00	1	51.30	51.30	0	187	0.00%
2023/05/30	1	51.00	1	51.60	50.90	0	181	0.00%
2023/05/25	1	51.10	1	51.90	51.50	0	180	0.00%
2023/05/03	0	50.50	0	50.50	52.10	0	184	0.00%
2023/05/02	0	0.00	0	51.33	52.30	0	184	0.00%
2023/04/28	0	0.00	0	49.67	51.80	0	184	0.00%
2023/04/17	0	0.00	0	53.70	53.70	0	184	0.00%
2023/04/12	0	0.00	0	54.00	54.20	0	183	0.00%
2023/04/11	0	53.90	0	0.00	53.70	0	182	0.00%
2023/04/10	0	53.90	0	0.00	53.80	0	180	0.00%
2023/04/07	0	53.40	0	0.00	54.20	0	177	0.00%
2023/04/06	0	55.90	0	0.00	54.70	0	173	0.00%
2023/03/30	0	56.70	0	0.00	57.10	0	171	0.00%
2023/03/29	0	56.60	0	0.00	56.60	0	168	0.00%
2023/03/28	0	0.00	1	56.50	56.50	-1	163	-0.61%
2023/03/27	0	56.50	0	0.00	56.40	0	161	0.00%
2023/03/23	0	56.30	0	0.00	55.90	0	155	0.00%
2023/03/22	0	56.00	0	0.00	55.90	0	152	0.00%
2023/03/17	7	56.13	183	56.35	55.80	-176	132	-132.81%	大賣/鉅額交易
2023/03/16	180	55.90	1	55.90	55.90	179	71	251.17%	大買/鉅額交易
2023/03/13	0	49.95	0	0.00	49.45	0	34	0.00%
2023/03/09	0	50.00	0	0.00	49.50	0	33	0.00%
2023/03/08	0	47.77	0	0.00	48.00	0	31	0.01%
2023/03/02	0	45.40	0	0.00	45.50	0	28	0.00%
2023/02/22	0	47.00	0	0.00	45.30	0	28	0.01%
2023/02/21	0	50.70	0	0.00	45.95	0	28	0.00%
2023/02/16	0	46.30	0	0.00	46.20	0	30	0.01%
2023/02/15	0	47.75	0	0.00	45.45	0	30	0.00%
2023/02/14	1	46.50	1	45.40	45.40	0	30	0.01%
2023/02/13	0	46.68	0	0.00	45.70	0	29	0.04%
2023/02/08	0	50.00	0	0.00	45.65	0	29	0.00%
2023/02/03	0	44.38	0	0.00	44.00	0	25	0.01%
2023/02/02	0	44.00	0	0.00	44.35	0	25	0.00%
2023/02/01	0	43.35	0	0.00	44.00	0	24	0.00%
2023/01/13	0	0.00	0	43.45	43.05	0	26	0.00%
2023/01/12	1	43.00	1	44.20	43.05	0	26	0.00%
2023/01/03	0	0.00	2	41.48	41.50	-2	26	-7.67%
2022/12/19	0	46.25	0	0.00	43.30	0	36	0.00%
2022/12/16	0	44.00	0	0.00	43.70	0	37	0.00%
2022/12/13	1	43.10	1	44.15	43.70	0	38	0.00%
2022/11/22	0	43.00	0	0.00	41.55	0	45	0.00%
2022/11/14	2	41.25	2	41.45	41.70	0	45	0.00%
2022/11/02	0	41.95	0	0.00	40.30	0	48	0.01%
2022/10/11	0	40.95	0	0.00	39.80	0	51	0.00%
2022/09/22	0	41.95	0	0.00	40.65	0	46	0.00%
2022/09/14	1	40.50	1	40.15	40.15	0	41	0.00%
2022/08/23	0	41.00	0	0.00	40.10	0	35	0.01%
2022/08/22	0	40.70	0	0.00	40.30	0	35	0.00%
2022/08/09	0	40.55	0	0.00	39.90	0	29	0.00%
2022/08/02	0	40.50	0	0.00	39.95	0	29	0.00%
2022/07/26	1	39.00	1	40.55	40.00	0	28	0.00%
2022/07/19	1	40.90	1	41.70	40.90	0	27	0.00%
2022/07/06	0	46.00	0	0.00	44.90	0	28	0.00%
2022/07/05	0	0.00	0	45.60	44.65	0	28	0.00%
2022/06/23	0	49.90	0	0.00	49.85	0	29	0.00%
2022/06/20	0	53.50	0	0.00	48.55	0	30	0.00%
2022/06/14	0	49.90	0	0.00	49.10	0	30	0.00%
2022/06/13	0	50.77	0	0.00	49.90	0	31	0.02%
2022/06/06	0	0.00	0	51.20	50.60	0	31	0.00%
2022/05/06	0	53.40	0	0.00	52.20	0	36	0.00%
2022/05/03	0	0.00	0	52.38	54.20	0	37	-0.02%
2022/04/29	0	0.00	0	53.40	54.00	0	37	-0.01%
2022/04/28	0	0.00	0	53.21	53.30	0	37	-0.02%
2022/04/25	0	0.00	2	52.60	53.50	-2	37	-5.27%
2022/04/20	0	58.20	0	0.00	55.90	0	37	0.00%
2022/04/19	0	58.35	0	0.00	55.40	0	37	0.03%
2022/04/18	0	58.43	0	0.00	55.20	0	38	0.01%
2022/04/13	0	0.00	0	56.90	55.50	0	39	0.00%
2022/04/12	0	57.93	0	0.00	55.70	0	40	0.01%
2022/04/11	0	57.80	0	0.00	55.60	0	41	0.00%
2022/04/08	0	57.85	1	54.10	55.50	-1	43	-2.31%
2022/04/07	0	58.00	0	0.00	53.50	0	47	0.01%
2022/04/06	0	58.45	0	0.00	54.70	0	47	0.06%
2022/03/28	0	59.50	0	0.00	55.90	0	57	0.00%
2022/03/24	2	57.00	0	0.00	56.20	2	58	3.39%
2022/03/16	0	59.00	0	0.00	55.50	0	63	0.00%
2022/03/11	0	58.00	0	58.00	56.50	0	64	0.00%
2022/03/09	0	59.00	0	56.90	56.10	0	64	0.00%
2022/03/08	0	0.00	0	58.40	56.10	0	65	0.00%
2022/02/17	0	60.90	0	0.00	58.90	0	74	0.00%
2022/01/17	0	57.70	0	0.00	57.00	0	86	0.00%
2022/01/04	0	0.00	0.3	60.15	60.00	-0.3	86	-0.29%
2022/01/03	0	0.00	0.2	60.80	60.50	-0.2	85	-0.29%
2021/12/30	0	0.00	0	61.00	60.70	0	83	0.00%
2021/12/28	0.5	60.30	0	0.00	60.30	0.5	78	0.64%
2021/12/03	0	58.50	0	0.00	56.00	0	77	0.00%
2021/11/22	0	0.00	2	56.25	56.90	-2	81	-2.44%
2021/11/01	0	0.00	0	51.80	51.00	0	103	0.00%
2021/10/21	0	51.30	0	0.00	50.10	0	116	0.00%
2021/09/28	0	51.90	0	0.00	52.30	0	209	0.00%
2021/09/09	0	0.00	3	50.87	52.00	-3	249	-1.20%
2021/09/08	0	0.00	3	49.60	50.00	-3	253	-1.18%
2021/09/07	0	0.00	2	52.10	52.00	-2	253	-0.79%
2021/09/06	0	0.00	1	53.00	53.00	-1	253	-0.39%
2021/08/26	0	54.50	0	0.00	53.70	0	263	0.00%
2021/08/24	0	0.00	1	52.40	52.40	-1	271	-0.37%
2021/08/17	0	0.00	3	53.50	53.20	-3	280	-1.07%
2021/08/16	0	0.00	1	54.00	53.90	-1	281	-0.35%
2021/08/05	0	59.90	0	0.00	59.10	0	326	0.00%
2021/08/03	1	59.00	0	0.00	59.30	1	369	0.27%
2021/07/27	3	60.10	0	0.00	59.10	3	427	0.70%
2021/07/22	2	62.00	0	0.00	62.10	2	473	0.42%
2021/07/13	0	0.00	0	63.80	62.70	0	586	0.00%
2021/07/12	0	0.00	1	63.90	64.70	-1	589	-0.17%
2021/07/06	2	61.25	1	61.20	60.90	1	619	0.16%
2021/07/02	0	0.00	1	57.40	57.40	-1	649	-0.15%
2021/07/01	1	59.80	0	0.00	58.00	1	661	0.15%
2021/06/29	0	0.00	0	57.30	58.40	0	682	0.00%
2021/06/11	0	59.50	3	59.73	59.40	-3	1,202	-0.25%
2021/06/08	0	60.00	0	0.00	60.00	0	1,290	0.00%
2021/05/19	5	60.00	0	0.00	58.50	5	1,469	0.34%
2021/05/17	1	52.00	5	53.50	52.80	-4	1,486	-0.27%
2021/05/07	1	65.50	0	0.00	68.00	1	1,447	0.07%
2021/05/03	3	71.30	2	70.95	71.00	1	1,433	0.07%
2021/04/29	0	0.00	2	72.34	71.30	-2	1,424	-0.14%
2021/04/28	0	0.00	0	70.18	71.50	0	1,421	0.00%
2021/04/27	0	0.00	2	71.10	71.40	-2	1,422	-0.14%
2021/04/23	0	0.00	2	69.10	69.30	-2	1,421	-0.14%
2021/04/22	2	67.80	27.7	69.32	67.20	-25.7	1,428	-1.80%
2021/04/21	1	68.60	6	68.78	69.00	-5	1,431	-0.35%
2021/04/20	2	68.55	1.5	68.73	68.50	0.5	1,475	0.04%
2021/04/19	5	68.04	12	67.92	68.00	-7	1,621	-0.43%
2021/04/16	0	0.00	13	66.86	66.80	-13	1,678	-0.77%
2021/04/15	0	0.00	13	66.43	66.60	-13	1,683	-0.77%
2021/04/14	22	62.60	21.1	63.01	64.80	0.9	1,684	0.05%
2021/04/13	1	66.80	36	67.06	65.90	-35	1,686	-2.08%
2021/04/12	0	0.00	2	67.85	67.50	-2	1,689	-0.12%
2021/04/09	2	67.55	8	67.79	67.90	-6	1,692	-0.35%
2021/04/08	1	67.00	0	0.00	66.80	1	1,683	0.06%
2021/04/06	1	67.00	0	0.00	66.90	1	1,686	0.06%
2021/03/30	1	68.40	0	0.00	67.60	1	1,722	0.06%
2021/03/29	2	68.05	1	67.30	67.70	1	1,727	0.06%
2021/03/26	1	66.40	24	66.58	68.10	-23	1,716	-1.34%
2021/03/25	1	65.50	0	0.00	64.60	1	1,709	0.06%
2021/03/24	2	65.60	0	0.00	64.50	2	1,733	0.12%
2021/03/23	32	67.05	165	71.12	64.00	-133	1,741	-7.64%	大賣/鉅額交易
2021/03/22	9	68.25	30	68.83	70.90	-21	1,603	-1.31%
2021/03/19	105	64.88	57	64.53	64.50	48	1,634	2.94%	大買/
2021/03/18	60	64.97	63	63.60	63.70	-3	1,817	-0.16%
2021/03/17	0	0.00	1	63.30	63.50	-1	2,028	-0.05%
2021/03/16	100	63.86	15	63.13	62.70	85	2,013	4.22%
2021/03/15	6	61.85	9	61.76	61.80	-3	2,005	-0.15%
2021/03/12	3	60.20	3	60.47	60.20	0	1,982	0.00%
2021/03/11	1	60.30	10	59.70	59.70	-9	1,993	-0.45%
2021/03/10	0	58.83	0	0.00	56.80	0	1,974	0.00%
2021/03/09	0	58.90	2	56.75	57.10	-2	1,978	-0.10%
2021/03/08	0	59.80	0	0.00	58.00	0	1,982	0.00%
2021/03/05	0	0.00	1	58.60	58.10	-1	1,985	-0.05%
2021/03/04	0	59.07	0	0.00	59.10	0	1,992	0.00%
2021/03/03	0	59.08	1	58.30	59.40	-1	1,997	-0.05%
2021/03/02	0	59.50	0	0.00	58.80	0	2,003	0.00%
2021/02/26	0	0.00	2	57.70	58.70	-2	2,021	-0.10%
2021/02/25	2	58.70	2	59.60	58.60	0	2,037	0.00%
2021/02/24	1	59.00	2	59.80	58.00	-1	2,092	-0.05%
2021/02/23	16	59.89	22	59.32	59.70	-6	2,095	-0.29%
2021/02/22	11	58.55	8	59.35	58.80	3	2,100	0.14%
2021/02/19	0	0.00	11	56.78	57.60	-11	2,110	-0.52%
2021/02/18	9	55.11	0	0.00	56.10	9	2,126	0.42%
2021/02/17	2	56.00	5	55.18	55.40	-3	2,143	-0.14%
2021/02/05	2	53.55	0	0.00	53.20	2	2,134	0.09%
2021/02/03	1.1	54.41	3	54.23	53.80	-1.9	2,166	-0.09%
2021/02/02	1	52.80	10	51.84	53.40	-9	2,164	-0.42%
2021/02/01	2	49.93	5	50.39	50.50	-3	2,169	-0.14%
2021/01/29	7	52.22	0	0.00	51.40	7	2,206	0.32%
2021/01/28	4	52.83	4	53.70	53.40	0	2,206	0.00%
2021/01/27	6	53.63	2	54.15	53.40	4	2,237	0.18%
2021/01/26	9	54.41	2	54.75	53.90	7	2,259	0.31%
2021/01/25	0	0.00	5	55.32	55.40	-5	2,262	-0.22%
2021/01/22	9	52.93	13	53.92	54.10	-4	2,268	-0.18%
2021/01/21	8	53.81	4	54.98	53.50	4	2,286	0.17%
2021/01/20	7	55.19	2	54.65	54.70	5	2,298	0.22%
2021/01/19	25	57.30	11	56.69	56.60	14	2,311	0.61%
2021/01/18	6	58.03	11	57.06	58.20	-5	2,319	-0.22%
2021/01/15	7	58.26	62	58.22	57.40	-55	2,328	-2.36%
2021/01/14	5	60.00	0	0.00	59.70	5	2,367	0.21%
2021/01/13	11	60.37	7	60.79	59.80	4	2,511	0.16%
2021/01/12	120	60.62	82	61.44	59.60	38	2,574	1.48%	大買/
2021/01/11	3	58.77	2	60.30	60.60	1	2,447	0.04%
2021/01/08	8	55.56	0	0.00	55.10	8	2,421	0.33%
2021/01/07	0	0.00	3	54.43	55.00	-3	2,472	-0.12%
2021/01/06	2	54.00	0	0.00	53.80	2	2,468	0.08%
2020/12/30	5	55.96	9	55.87	56.00	-4	2,439	-0.16%
2020/12/29	1	56.00	2	55.80	55.30	-1	2,431	-0.04%
2020/12/28	3	55.83	2	55.40	55.40	1	2,411	0.04%
2020/12/25	5	56.04	53	55.38	55.40	-48	2,392	-2.01%
2020/12/23	0	0.00	12	53.40	53.40	-12	2,368	-0.51%
2020/12/22	0	0.00	1	54.30	52.40	-1	2,359	-0.04%
2020/12/21	1	54.80	0	0.00	54.10	1	2,357	0.04%
2020/12/18	3	55.47	0	0.00	54.30	3	2,336	0.13%
2020/12/17	13	55.89	0	0.00	56.20	13	2,306	0.56%
2020/12/16	50	57.80	0	0.00	57.10	50	2,272	2.20%
2020/12/15	27	59.61	5	60.96	56.70	22	2,211	0.99%
2020/12/14	37	63.22	48	62.88	62.90	-11	2,092	-0.53%
2020/12/11	127	59.71	108	61.77	62.00	19	1,884	1.01%	大買/大賣/
2020/12/10	0	0.00	1	56.20	56.40	-1	1,661	-0.06%
2020/12/09	0	0.00	3	55.70	55.40	-3	1,655	-0.18%
2020/12/08	1	55.20	1	54.90	54.70	0	1,665	0.00%
2020/12/07	2	55.00	2	54.10	55.20	0	1,668	0.00%
2020/12/04	0	0.00	0	54.80	54.50	0	1,649	0.00%
2020/12/01	0	0.00	3	55.33	55.50	-3	1,682	-0.18%
2020/11/30	3	55.47	2	55.90	55.00	1	1,695	0.06%
2020/11/27	3	55.33	0	0.00	55.40	3	1,699	0.18%
2020/11/26	0	0.00	15	55.20	54.90	-15	1,720	-0.87%
2020/11/25	1	53.50	1	53.80	53.90	0	1,765	0.00%
2020/11/24	0	0.00	1	54.41	54.50	-1	1,791	-0.06%
2020/11/23	0	0.00	28	56.44	56.20	-28	1,840	-1.52%
2020/11/20	12	55.40	0	0.00	54.60	12	1,857	0.65%
2020/11/19	1	55.80	0	0.00	54.30	1	1,856	0.05%
2020/11/18	1	55.70	0.1	55.00	55.40	0.9	1,845	0.05%
2020/11/17	1	53.80	0	0.00	54.90	1	1,849	0.05%
2020/11/16	0	0.00	6	53.50	53.40	-6	1,831	-0.33%
2020/11/13	0	0.00	0.1	52.40	52.40	-0.1	1,817	-0.01%
2020/11/11	2	52.60	6	51.60	52.60	-4	1,832	-0.22%
2020/11/10	0	0.00	8	51.10	50.60	-8	1,818	-0.44%
2020/11/09	1	50.80	3	51.50	51.10	-2	1,818	-0.11%
2020/11/06	9	51.79	305	51.38	50.10	-296	1,811	-16.34%	大賣/鉅額交易
2020/11/05	3	53.13	1	51.90	52.90	2	1,805	0.11%
2020/11/04	78	52.37	1	52.10	52.50	77	1,847	4.17%
2020/11/03	22	51.82	2	52.00	51.00	20	1,820	1.10%
2020/11/02	14	50.33	0	0.00	50.00	14	1,804	0.78%
2020/10/30	1	51.10	32	49.16	49.10	-31	1,803	-1.72%
2020/10/29	77	51.69	62	50.37	51.50	15	1,790	0.84%
2020/10/28	52	53.14	51	53.59	53.20	1	1,781	0.06%
2020/10/27	0	0.00	1	54.50	54.60	-1	1,770	-0.06%
2020/10/26	10	56.70	0	0.00	56.50	10	1,759	0.57%
2020/10/23	5	57.40	5	57.30	57.40	0	1,735	0.00%
2020/10/22	40	55.70	34	58.32	57.10	6	1,705	0.35%
2020/10/21	119	56.32	86	57.28	56.70	33	1,652	2.00%	大買/
2020/10/20	226	54.51	66	56.37	56.80	160	1,515	10.56%	大買/鉅額交易
2020/10/19	2	51.90	1	51.00	51.70	1	1,456	0.07%
2020/10/16	24	51.37	4	52.53	50.80	20	1,449	1.38%
2020/10/15	18	51.10	9	53.29	51.80	9	1,427	0.63%
2020/10/14	1	48.90	5	49.48	49.25	-4	1,358	-0.29%
2020/10/12	5	48.22	1	48.35	48.45	4	1,349	0.30%
2020/10/07	0	0.00	1	49.90	49.70	-1	1,333	-0.07%
2020/10/06	0	51.70	0	0.00	51.70	0	1,319	0.00%
2020/10/05	0	0.00	9	49.95	50.20	-9	1,311	-0.69%
2020/09/28	2	50.40	0	0.00	51.00	2	1,304	0.15%
2020/09/25	0	0.00	3	46.23	46.65	-3	1,284	-0.23%
2020/09/23	9	49.50	0	0.00	49.15	9	1,258	0.71%
2020/09/21	1	50.60	10	51.50	50.10	-9	1,244	-0.72%
2020/09/17	0	0.00	27	50.83	50.70	-27	1,220	-2.21%
2020/09/14	1	51.40	0	0.00	52.50	1	1,185	0.08%
2020/09/11	0	0.00	36	53.99	51.70	-36	1,172	-3.07%
2020/09/10	0	0.00	35	52.22	51.70	-35	1,123	-3.12%
2020/09/09	0	0.00	1	52.50	51.70	-1	1,115	-0.09%
2020/09/08	35	51.99	0	0.00	52.00	35	1,106	3.16%
2020/09/07	2	50.13	6	52.00	49.75	-4	1,080	-0.37%
2020/09/04	2	51.35	13	52.80	51.10	-11	1,060	-1.04%
2020/09/03	0	0.00	4	53.23	53.00	-4	1,044	-0.38%
2020/09/02	0	0.00	11	53.81	54.40	-11	1,023	-1.08%
2020/09/01	1	54.00	2	54.05	53.20	-1	1,008	-0.10%
2020/08/31	67	54.63	1	52.90	53.50	66	979	6.74%
2020/08/28	25	52.56	20	52.54	52.80	5	916	0.55%
2020/08/27	25	49.91	20	52.99	49.35	5	858	0.58%
2020/08/26	19	50.89	4	50.55	50.90	15	777	1.93%
2020/08/25	1	46.65	0	0.00	46.35	1	694	0.14%
2020/08/24	4	47.66	1	46.70	46.70	3	673	0.45%
2020/08/20	1	42.10	0	0.00	42.45	1	609	0.16%
2020/08/13	2	44.60	0	0.00	44.35	2	532	0.38%
2020/08/11	4	44.56	3	46.85	44.75	1	510	0.20%
2020/08/07	10	41.50	21	42.14	41.75	-11	419	-2.62%
2020/08/05	0	0.00	0.1	41.90	41.90	-0.1	390	-0.03%
2020/08/04	0	0.00	7	39.79	40.00	-7	379	-1.84%
2020/08/03	3	40.50	22	40.50	39.80	-19	376	-5.04%
2020/07/31	6	39.09	0	0.00	39.20	6	366	1.64%
2020/07/30	0	0.00	6	37.80	39.25	-6	350	-1.71%
2020/07/28	5	36.54	0	0.00	36.70	5	326	1.53%
2020/07/24	1	39.10	0	0.00	38.20	1	306	0.33%
2020/07/23	53	39.11	9	38.73	39.10	44	278	15.81%
2020/07/22	4	35.41	3	35.17	36.10	1	220	0.45%
2020/07/21	3	33.00	3	34.70	32.85	0	194	0.00%
2020/07/10	0	0.00	3	31.50	31.70	-3	168	-1.78%
2020/07/08	3	31.72	3	31.95	31.95	0	169	0.00%
2020/07/06	0	0.00	0	30.95	31.20	0	163	0.00%
2020/06/23	0	30.70	1	30.65	30.70	-1	168	-0.59%
2020/06/15	3	30.45	0	0.00	30.30	3	182	1.65%
2020/06/05	0	31.00	0	0.00	31.00	0	207	0.00%
2020/06/04	1	30.20	1	30.45	30.65	0	206	0.00%
2020/05/27	2	30.75	0	0.00	30.55	2	212	0.94%
2020/05/21	1	29.60	1	29.90	30.00	0	220	0.00%
2020/05/18	0	0.00	1	30.15	30.00	-1	217	-0.46%
2020/05/07	5	32.88	0	32.90	33.05	5	218	2.28%
2020/05/06	1	32.45	1	31.20	31.45	0	210	0.00%
2020/05/05	0	0.00	0	30.85	31.15	0	209	0.00%
2020/05/04	0	0.00	0	30.80	30.65	0	215	0.00%
2020/04/27	0	29.80	0	0.00	30.00	0	229	0.00%
2020/04/16	0	0.00	0	32.30	29.90	0	251	0.00%
2020/04/10	0	29.60	0	0.00	27.65	0	277	0.00%
2020/04/09	0	27.85	0	0.00	27.60	0	301	0.00%
2020/04/08	0	29.40	0	0.00	28.20	0	303	0.00%
2020/04/01	0	25.70	0	0.00	23.80	0	314	0.00%
2020/03/30	0	23.90	0	0.00	23.35	0	336	0.00%
2020/03/24	0	21.50	0	0.00	21.55	0	356	0.00%
2020/03/23	0	21.00	0	0.00	20.10	0	365	0.00%
2020/03/17	0	22.70	0	0.00	22.50	0	440	0.00%
2020/03/11	0	29.70	0	0.00	29.70	0	572	0.00%
2020/03/10	0	32.30	0	0.00	30.25	0	572	0.00%
2020/03/09	0	31.60	0	0.00	30.00	0	573	0.00%
2020/03/06	0	31.70	0	0.00	31.70	0	580	0.00%
2020/03/04	0	35.80	0	0.00	31.75	0	583	0.00%
2020/03/03	0	34.60	0	0.00	32.55	0	584	0.00%
2020/03/02	0	31.60	0	0.00	31.60	0	584	0.00%
2020/02/27	0	33.10	0	0.00	31.35	0	584	0.00%
2020/02/26	0	33.30	0	0.00	33.25	0	582	0.00%
2020/02/25	0	33.70	0	0.00	33.65	0	583	0.00%
2020/02/24	0	36.30	0	0.00	33.50	0	583	0.00%
2020/02/21	0	34.45	2	34.50	34.40	-2	594	-0.34%
2020/02/20	0	34.80	0	0.00	34.80	0	595	0.00%
2020/02/19	0	34.85	0	0.00	34.70	0	597	0.00%
2020/02/18	0	34.60	0	0.00	34.80	0	608	0.00%
2020/02/17	0	34.60	0	0.00	34.55	0	606	0.00%
2020/02/14	0	35.15	0	0.00	35.10	0	611	0.00%
2020/01/31	0	0.00	15	33.97	33.85	-15	615	-2.44%
2020/01/30	0	0.00	26.3	34.84	34.75	-26.3	619	-4.25%
2020/01/15	0	38.90	1	39.00	38.80	-1	625	-0.16%
2020/01/14	0	38.90	0	0.00	38.90	0	628	0.00%
2020/01/13	0	38.45	0	0.00	38.45	0	626	0.00%
2020/01/08	3	38.00	0	0.00	37.55	3	640	0.47%
2020/01/07	0	0.00	7	38.20	38.00	-7	660	-1.06%
2020/01/03	9	39.79	8	40.84	39.30	1	673	0.15%
2019/12/30	7	40.66	15	40.47	40.25	-8	738	-1.08%
2019/12/27	0	0.00	1	40.00	40.00	-1	733	-0.14%
2019/12/26	2	39.90	3	40.20	39.90	-1	746	-0.13%
2019/12/25	19	40.32	7	40.16	40.20	12	759	1.58%
2019/12/24	5	39.72	1	39.80	39.80	4	746	0.54%
2019/12/20	16	39.90	7	40.19	39.55	9	743	1.21%
2019/12/18	0	0.00	14	40.77	40.20	-14	727	-1.92%
2019/12/17	1	40.85	2	40.80	41.00	-1	716	-0.14%
2019/12/16	3	40.47	7	41.22	42.10	-4	690	-0.58%
2019/12/12	1	40.50	1	40.65	39.95	0	652	0.00%
2019/12/11	3	41.45	27	41.44	41.05	-24	630	-3.81%
2019/12/10	33	40.60	20	40.17	40.90	13	585	2.22%
2019/12/09	1	38.60	5	38.00	38.15	-4	496	-0.81%
2019/12/06	0	0.00	29	37.03	37.35	-29	476	-6.09%
2019/12/05	1	37.00	0	0.00	37.20	1	480	0.21%
2019/12/03	0	0.00	4	36.56	37.20	-4	494	-0.81%
2019/12/02	0	0.00	19	35.58	35.90	-19	490	-3.88%
2019/11/29	1	36.00	0	0.00	36.15	1	491	0.20%
2019/11/28	6	36.51	0	0.00	36.60	6	490	1.22%
2019/11/27	4	36.41	1	36.80	36.85	3	492	0.61%
2019/11/26	9	37.07	0	0.00	36.80	9	490	1.84%
2019/11/22	4	36.30	4	36.80	36.80	0	481	0.00%
2019/11/20	53	36.68	0	0.00	36.75	53	478	11.07%
2019/11/19	1	35.65	0	0.00	35.95	1	463	0.22%
2019/10/28	0	0.00	4	38.48	39.00	-4	436	-0.92%
2019/10/25	1	37.90	0	0.00	37.60	1	419	0.24%
2019/10/24	2	37.50	0	0.00	37.35	2	415	0.48%
2019/10/22	0	0.00	1	37.20	37.15	-1	411	-0.24%
2019/10/18	0	0.00	2	38.45	37.85	-2	403	-0.50%
2019/10/17	4	37.78	0	0.00	37.80	4	401	1.00%
2019/10/15	4	41.28	1	41.00	39.90	3	376	0.80%
2019/10/14	4	40.10	7	39.70	39.65	-3	348	-0.86%
2019/10/09	1	39.15	1	38.85	38.75	0	331	0.00%
2019/10/08	12	38.90	17	38.63	39.00	-5	313	-1.59%
2019/10/07	7	37.50	3	36.38	37.75	4	258	1.55%
2019/10/03	0	0.00	1	34.55	34.90	-1	215	-0.46%
2019/10/02	7	35.56	5	35.33	35.05	2	209	0.95%
2019/09/26	4	33.11	4	32.78	32.95	0	168	0.00%
2019/09/19	0	32.90	0	0.00	33.00	0	160	0.00%
2019/09/16	0	0.00	2	32.80	33.00	-2	168	-1.18%
2019/09/06	0	0.00	1	33.60	33.60	-1	172	-0.58%
2019/09/05	9	32.43	9	32.58	32.60	0	162	0.00%
2019/09/04	0	0.00	2	31.50	32.10	-2	157	-1.27%
2019/08/26	0	0.00	10	29.28	29.30	-10	155	-6.41%
2019/08/14	1	29.50	1	30.20	29.50	0	149	0.00%
2019/08/06	2	28.90	0	0.00	29.15	2	146	1.36%
2019/08/02	0	0.00	1	30.00	30.00	-1	147	-0.68%
2019/08/01	2	31.98	1	31.60	31.40	1	145	0.69%
2019/07/31	4	31.60	1	31.05	31.85	3	143	2.09%
2019/07/30	10	32.68	3	32.08	31.40	7	137	5.08%
2019/07/15	0	0.00	0.1	29.55	29.55	-0.1	125	-0.08%
2019/07/11	0	0.00	2	29.85	29.90	-2	139	-1.44%
2019/06/27	1	29.80	0	0.00	29.60	1	162	0.61%
2019/06/24	0	0.00	3	30.37	30.10	-3	168	-1.78%
2019/06/21	0	0.00	5	29.73	29.90	-5	164	-3.03%
2019/06/20	1	29.65	0	0.00	29.05	1	159	0.63%
2019/06/17	0	0.00	0	27.65	27.65	0	151	0.00%
2019/06/12	1	27.75	0	0.00	27.65	1	148	0.67%
2019/06/04	0	0.00	0	28.20	28.40	0	144	0.00%
2019/05/31	0	0.00	0	29.00	29.00	0	147	0.00%
2019/05/30	0	0.00	0	28.40	28.40	0	147	0.00%
2019/05/29	0	0.00	1	28.35	28.25	-1	147	-0.68%
2019/05/24	0	0.00	1	28.40	28.35	-1	161	-0.62%
2019/05/23	0	0.00	0	28.90	28.40	0	170	0.00%
2019/05/22	0	0.00	0	30.80	28.75	0	198	0.00%
2019/05/21	0	0.00	0	28.80	28.75	0	204	0.00%
2019/05/20	1	28.55	1	28.80	28.80	0	205	0.00%
2019/05/16	0.3	29.10	0	0.00	29.35	0.3	212	0.13%
2019/05/15	0	0.00	0	29.65	29.65	0	218	0.00%
2019/05/14	0	0.00	0	32.35	29.20	0	234	0.00%
2019/05/10	0	0.00	0	29.50	29.60	0	237	0.00%
2019/05/09	0	0.00	2	30.70	30.00	-2	236	-0.85%
2019/05/08	0	0.00	0	30.65	30.85	0	235	0.00%
2019/05/03	2	32.00	0	0.00	31.90	2	231	0.86%
2019/04/29	2	32.23	0	0.00	32.15	2	237	0.84%
2019/04/26	0	32.70	0	32.70	32.70	0	238	0.01%
2019/04/18	1	34.00	1	33.85	33.60	0	239	0.00%
2019/04/17	0	0.00	0	34.10	34.00	0	236	0.00%
2019/04/16	0	33.10	0	33.10	33.10	0	231	0.00%
2019/04/15	0	32.55	0	0.00	32.55	0	229	0.00%
2019/03/28	0	32.00	0.2	32.00	32.00	-0.2	228	-0.07%
2019/03/25	0	32.75	0	0.00	32.25	0	234	0.00%
2019/03/22	4	33.71	6	33.20	33.20	-2	234	-0.85%
2019/03/21	2	32.65	0	0.00	32.85	2	232	0.86%
2019/03/20	0	33.00	0	0.00	32.95	0	233	0.00%
2019/03/15	0	32.05	0	0.00	32.05	0	239	0.00%
2019/03/14	0	32.40	1	32.20	32.30	-1	242	-0.41%
2019/03/13	0	32.60	0	0.00	32.60	0	249	0.00%
2019/03/12	0	32.95	0	0.00	32.95	0	255	0.00%
2019/03/11	0	32.90	0	0.00	32.90	0	263	0.00%
2019/03/08	0	31.95	0	0.00	31.95	0	279	0.00%
2019/02/27	0	0.00	2	33.00	33.25	-2	295	-0.68%
2019/02/22	0	38.55	0	0.00	34.70	0	292	0.00%
2019/02/21	1	35.25	0	0.00	35.05	1	288	0.35%
2019/02/18	1	33.60	0	0.00	33.40	1	268	0.37%
2019/02/14	1	33.30	0	0.00	33.45	1	266	0.38%
2019/02/13	0	33.95	0	0.00	33.95	0	263	0.00%
2019/02/11	0	30.60	0	0.00	30.65	0	250	0.00%
2019/01/08	0	0.00	1	31.30	31.60	-1	339	-0.29%
2019/01/03	2	31.25	0	0.00	30.95	2	369	0.54%
2018/12/22	0	30.55	0	0.00	30.50	0	425	0.00%
2018/12/18	4	29.65	4	29.60	29.70	0	445	0.00%
2018/12/13	0	30.20	0	0.00	30.00	0	460	0.00%
2018/12/12	0	30.60	0	0.00	30.50	0	471	0.00%
2018/12/10	10	29.98	3	30.50	30.00	7	487	1.43%
2018/12/07	3	31.00	10	30.96	31.00	-7	494	-1.42%
2018/12/04	0	0.00	1	34.35	33.90	-1	551	-0.18%
2018/12/03	25	34.02	24	34.36	34.60	1	602	0.17%
2018/11/28	0	0.00	3	31.33	31.45	-3	608	-0.49%
2018/11/27	2	30.05	1	30.30	30.60	1	612	0.16%
2018/11/22	1	30.90	0	0.00	30.00	1	647	0.15%
2018/11/20	0	30.50	0	0.00	30.05	0	689	0.00%
2018/11/19	0	0.00	3	30.78	30.85	-3	779	-0.38%
2018/11/13	0	0.00	2	29.20	29.20	-2	808	-0.25%
2018/11/09	0	29.60	0	0.00	29.80	0	826	0.00%
2018/11/02	2	31.10	3	31.22	30.25	-1	906	-0.11%
2018/11/01	3	30.40	1	30.55	30.10	2	916	0.22%
2018/10/30	0	0.00	1	28.25	28.30	-1	958	-0.10%
2018/10/25	2	28.40	1	28.55	28.10	1	1,005	0.10%
2018/10/24	0	0.00	1	30.90	30.80	-1	1,005	-0.10%
2018/10/18	1	31.95	0	0.00	31.90	1	1,070	0.09%
2018/10/17	0	31.85	0	0.00	31.70	0	1,081	0.00%
2018/10/15	5	30.82	0	0.00	30.80	5	1,115	0.45%
2018/10/12	5	30.85	0	0.00	30.75	5	1,137	0.44%
2018/10/11	0	0.00	1	29.85	29.90	-1	1,167	-0.09%
2018/10/09	1	33.00	0	0.00	33.15	1	1,174	0.09%
2018/10/04	0	0.00	2	36.35	36.30	-2	1,198	-0.17%
2018/10/01	2	37.68	0	0.00	37.60	2	1,247	0.16%
2018/09/27	2	38.15	0	0.00	38.05	2	1,343	0.15%
2018/09/26	1	39.10	0	0.00	38.50	1	1,375	0.07%
2018/09/20	0	0.00	1	38.70	38.55	-1	1,565	-0.06%
2018/09/14	0	0.00	0.2	40.50	40.50	-0.2	1,961	-0.01%
2018/09/12	0	0.00	1	39.45	39.00	-1	2,307	-0.04%
2018/09/10	0	0.00	7	40.31	39.80	-7	2,377	-0.29%
2018/09/07	4	41.63	274.6	42.13	41.10	-270.6	2,438	-11.10%	大賣/鉅額交易
2018/09/06	0	0.00	2	45.75	45.65	-2	2,447	-0.08%
2018/09/04	0.2	47.55	0	0.00	47.55	0.2	2,656	0.01%
2018/09/03	0	0.00	1	49.00	47.65	-1	2,745	-0.04%
2018/08/31	1	49.85	12	49.35	49.70	-11	2,818	-0.39%
2018/08/30	12	51.80	0	0.00	52.30	12	2,906	0.41%
2018/08/28	6	51.27	4	50.63	50.60	2	3,087	0.06%
2018/08/27	4	50.75	2	49.65	52.00	2	3,178	0.06%
2018/08/23	2	48.75	3	48.95	48.75	-1	3,403	-0.03%
2018/08/21	2	49.95	2	48.40	49.80	0	3,919	0.00%
2018/08/17	0	0.00	1	49.85	48.50	-1	4,260	-0.02%
2018/08/16	18	50.53	0	0.00	49.80	18	4,350	0.41%
2018/08/15	2	50.00	1	50.50	50.00	1	4,595	0.02%
2018/08/14	3	50.07	5	50.84	51.70	-2	4,878	-0.04%
2018/08/13	0	0.00	6	48.93	48.80	-6	4,911	-0.12%
2018/08/10	0	0.00	2	51.70	51.50	-2	4,924	-0.04%
2018/08/09	0	0.00	0.3	52.60	52.60	-0.3	5,008	-0.01%
2018/08/08	0	0.00	2	53.30	53.00	-2	5,064	-0.04%
2018/08/07	2	54.90	0	0.00	54.40	2	5,093	0.04%
2018/08/06	0	0.00	1	56.00	55.90	-1	5,151	-0.02%
2018/08/03	2	56.50	1	56.70	56.40	1	5,413	0.02%
2018/08/02	0	0.00	10	56.79	56.50	-10	5,576	-0.18%
2018/08/01	0	59.50	0	0.00	59.30	0	5,597	0.00%
2018/07/31	0	0.00	4	59.60	59.40	-4	5,640	-0.07%
2018/07/30	4	60.88	0	0.00	59.70	4	5,683	0.07%
2018/07/26	4	62.28	9	62.47	61.90	-5	5,748	-0.09%
2018/07/25	0	0.00	2	62.40	62.40	-2	5,773	-0.03%
2018/07/24	2	61.00	0	0.00	60.90	2	5,801	0.03%
2018/07/23	2	59.40	2	59.60	60.40	0	5,848	0.00%
2018/07/20	2	60.00	3	61.00	59.10	-1	5,922	-0.02%
2018/07/19	4	61.60	0	0.00	61.50	4	5,983	0.07%
2018/07/18	1	59.00	1	60.50	61.00	0	6,032	0.00%
2018/07/16	4	63.88	0	0.00	63.20	4	6,160	0.06%
2018/07/13	2	66.00	0	0.00	64.50	2	6,210	0.03%
2018/07/12	3	63.77	35	64.30	65.40	-32	6,241	-0.51%
2018/07/11	2	65.20	3	63.90	63.90	-1	6,362	-0.02%
2018/07/10	0	0.00	1	66.40	65.10	-1	6,553	-0.02%
2018/07/06	3	63.57	5.1	65.94	66.50	-2.1	6,726	-0.03%
2018/07/05	7	68.04	9.2	67.59	65.20	-2.2	6,766	-0.03%
2018/07/04	5	67.86	2	67.50	67.50	3	6,784	0.04%
2018/07/03	19	69.04	8	68.91	68.00	11	6,782	0.16%
2018/07/02	4	70.80	7	72.71	70.50	-3	6,739	-0.04%
2018/06/29	3	71.40	2	71.20	70.50	1	6,681	0.01%
2018/06/28	12	71.33	13	72.44	70.10	-1	6,640	-0.02%
2018/06/27	16	71.89	4	72.30	71.50	12	6,614	0.18%
2018/06/26	27	69.00	44	69.22	70.90	-17	6,567	-0.26%
2018/06/25	34	70.66	38	73.95	68.40	-4	6,530	-0.06%
2018/06/22	158.2	72.89	422	72.20	72.00	-263.8	6,427	-4.10%	大買/大賣/鉅額交易
2018/06/21	5	67.28	11	67.33	68.00	-6	6,198	-0.10%
2018/06/20	7	64.19	25	64.97	63.90	-18	6,135	-0.29%
2018/06/19	7	66.64	84	66.04	64.90	-77	6,170	-1.25%
2018/06/15	12	66.80	13	66.64	65.80	-1	6,189	-0.02%
2018/06/14	11	65.23	5	65.62	64.40	6	6,205	0.10%
2018/06/13	9	67.93	31	66.03	65.70	-22	6,212	-0.35%
2018/06/12	28	70.70	9	71.78	70.40	19	6,106	0.31%
2018/06/11	119	72.89	214	73.66	72.50	-95	6,050	-1.57%	大買/大賣/
2018/06/08	5	73.60	11	72.84	72.60	-6	6,080	-0.10%
2018/06/07	4	73.30	4	72.90	72.10	0	6,033	0.00%
2018/06/06	164	72.53	8	71.91	71.50	156	5,993	2.60%	大買/鉅額交易
2018/06/05	109	70.19	4.2	69.58	69.00	104.8	5,948	1.76%	大買/鉅額交易
2018/06/04	25	72.54	21	73.78	70.70	4	5,947	0.07%
2018/06/01	26	72.80	9	73.09	72.80	17	5,979	0.28%
2018/05/31	51	76.26	30	80.07	72.20	21	6,005	0.35%
2018/05/30	57	78.17	58	77.53	78.40	-1	6,029	-0.02%
2018/05/29	93	75.52	215	75.12	75.30	-122	5,860	-2.08%	大賣/鉅額交易
2018/05/28	59	73.96	49.3	72.98	74.80	9.7	5,816	0.17%
2018/05/25	44.5	68.47	15.1	68.20	68.00	29.4	5,916	0.50%
2018/05/24	15	65.08	23	65.13	64.50	-8	5,866	-0.14%
2018/05/23	84	66.86	51	66.38	64.00	33	5,825	0.57%
2018/05/22	25	68.72	150.5	68.04	70.40	-125.5	5,656	-2.22%	大賣/鉅額交易
2018/05/21	23	64.33	10	64.17	64.00	13	5,429	0.24%
2018/05/18	0	0.00	12	63.56	63.80	-12	5,456	-0.22%
2018/05/17	10	63.66	15	64.22	63.00	-5	5,570	-0.09%
2018/05/16	10	62.22	19	62.42	63.00	-9	5,673	-0.16%
2018/05/15	16	62.93	2	63.25	62.20	14	5,838	0.24%
2018/05/14	38	63.31	26	64.00	63.30	12	6,089	0.20%
2018/05/11	71	66.13	93	66.57	62.50	-22	6,343	-0.35%
2018/05/10	31	64.05	99	63.99	65.40	-68	6,303	-1.08%
2018/05/09	2	60.25	6	59.83	59.90	-4	6,183	-0.06%
2018/05/08	43	59.12	33	59.12	58.80	10	6,173	0.16%
2018/05/07	10	58.70	11	59.90	60.50	-1	6,136	-0.02%
2018/05/04	18	59.64	119	59.09	58.30	-101	6,109	-1.65%	大賣/鉅額交易
2018/05/03	6	60.15	11	58.80	58.60	-5	6,112	-0.08%
2018/05/02	11	60.79	1	60.80	60.50	10	6,116	0.16%
2018/04/30	3	60.63	0	0.00	59.60	3	6,194	0.05%
2018/04/27	79	60.37	7	59.71	60.50	72	6,196	1.16%
2018/04/26	22	60.26	14	59.54	57.80	8	6,211	0.13%
2018/04/25	119	62.00	10	62.60	63.40	109	6,214	1.75%	大買/鉅額交易
2018/04/24	6	60.38	12	59.69	60.40	-6	6,185	-0.10%
2018/04/23	61	62.76	9	63.26	61.80	52	6,149	0.85%
2018/04/20	6	61.80	45	62.86	61.50	-39	6,090	-0.64%
2018/04/19	24	61.26	2	61.55	60.70	22	6,048	0.36%
2018/04/18	36	59.22	4	58.40	59.10	32	6,016	0.53%
2018/04/17	24	60.64	252	61.02	58.50	-228	5,997	-3.80%	大賣/鉅額交易
2018/04/16	92	65.41	63	65.11	64.70	29	5,912	0.49%
2018/04/13	83	62.62	55	62.90	62.90	28	5,776	0.48%
2018/04/12	11	59.59	19	60.38	59.50	-8	5,669	-0.14%
2018/04/11	18	59.76	61	59.91	60.00	-43	5,712	-0.75%
2018/04/10	22	58.38	13	58.44	57.50	9	5,797	0.16%
2018/04/09	5	58.00	3	57.53	56.70	2	5,950	0.03%
2018/04/03	11	54.85	7	54.79	55.80	4	5,984	0.07%
2018/04/02	1	56.50	1	56.30	56.30	0	6,017	0.00%
2018/03/31	10	57.30	4	56.78	56.50	6	6,103	0.10%
2018/03/30	23	57.46	92	56.92	56.60	-69	6,282	-1.10%
2018/03/29	5	56.70	1	55.80	55.60	4	6,362	0.06%
2018/03/28	5	57.36	102	58.30	56.60	-97	6,524	-1.49%	大賣/
2018/03/27	11	59.93	461	59.31	59.10	-450	6,724	-6.69%	大賣/鉅額交易
2018/03/26	2	59.10	331	59.29	58.70	-329	6,873	-4.79%	大賣/鉅額交易
2018/03/23	3	59.63	1	60.10	59.90	2	6,966	0.03%
2018/03/22	16	62.39	35	62.94	60.70	-19	6,975	-0.27%
2018/03/21	52	62.16	21	62.74	61.80	31	6,958	0.45%
2018/03/20	34	61.79	9	62.24	63.00	25	6,918	0.36%
2018/03/19	22	60.45	19	60.99	60.00	3	6,876	0.04%
2018/03/16	21	62.89	4	62.60	62.60	17	6,834	0.25%
2018/03/15	21	63.44	1	63.50	63.80	20	6,846	0.29%
2018/03/14	24	63.90	8	63.78	63.90	16	6,913	0.23%
2018/03/13	7	62.19	7	62.47	61.90	0	6,879	0.00%
2018/03/12	22	61.96	33	62.10	62.10	-11	6,895	-0.16%
2018/03/09	18	62.43	14	62.87	61.70	4	6,930	0.06%
2018/03/08	13	64.81	14	66.21	63.60	-1	7,030	-0.01%
2018/03/07	30	67.58	15	66.07	65.60	15	7,136	0.21%
2018/03/06	14	66.12	9	65.98	66.10	5	7,172	0.07%
2018/03/05	54	68.04	75	67.37	66.50	-21	7,119	-0.29%
2018/03/02	33	63.89	47	63.65	63.30	-14	6,927	-0.20%
2018/03/01	34	63.41	32	63.56	63.20	2	6,848	0.03%
2018/02/27	40	62.34	58	61.73	61.50	-18	6,823	-0.26%
2018/02/26	49	56.56	36	58.10	58.60	13	6,683	0.19%
2018/02/23	20	54.90	23	54.55	53.30	-3	6,551	-0.05%
2018/02/22	54	53.35	16	53.65	53.50	38	6,507	0.58%
2018/02/21	21	53.00	17	52.50	52.30	4	6,433	0.06%
2018/02/12	18	51.48	11	51.79	50.40	7	6,408	0.11%
2018/02/09	23	51.03	31	51.35	50.40	-8	6,358	-0.13%
2018/02/08	21	59.46	10	58.67	56.00	11	6,221	0.18%
2018/02/07	15	63.90	54	63.99	62.10	-39	6,026	-0.65%
2018/02/06	104	64.50	119	62.80	60.40	-15	5,792	-0.26%	大買/大賣/
2018/02/05	227	61.51	50	64.63	67.10	177	5,498	3.22%	大買/鉅額交易
2018/02/02	41	60.27	31	60.17	61.00	10	5,136	0.19%
2018/02/01	5	58.80	4	58.60	57.10	1	4,920	0.02%
2018/01/31	0	0.00	3	57.80	57.80	-3	4,865	-0.06%
2018/01/30	3	56.63	0	0.00	56.20	3	4,846	0.06%
2018/01/29	6	57.87	1	57.20	58.10	5	4,846	0.10%
2018/01/26	3	56.93	2	57.70	56.80	1	4,846	0.02%
2018/01/25	7	59.11	14	58.98	58.00	-7	4,809	-0.15%
2018/01/24	1	59.60	31	58.93	58.60	-30	4,803	-0.62%
2018/01/23	10	57.45	4	57.58	56.40	6	4,693	0.13%
2018/01/22	38	57.27	34	57.80	58.00	4	4,671	0.09%
2018/01/19	10	56.22	7	56.04	55.10	3	4,624	0.06%
2018/01/18	2	54.05	3	54.10	53.90	-1	4,537	-0.02%
2018/01/17	6	54.08	19	55.06	53.80	-13	4,530	-0.29%
2018/01/16	5	54.90	6	55.83	56.00	-1	4,519	-0.02%
2018/01/15	5	57.02	10	56.87	56.00	-5	4,563	-0.11%
2018/01/12	6	57.53	2	57.55	57.20	4	4,531	0.09%
2018/01/11	2	57.20	3	57.70	58.00	-1	4,497	-0.02%
2018/01/10	7	57.76	2	56.75	56.20	5	4,462	0.11%
2018/01/09	7	58.87	11	57.91	57.50	-4	4,406	-0.09%
2018/01/08	24	60.08	7	59.57	58.80	17	4,337	0.39%
2018/01/05	113	59.05	40	58.85	59.90	73	4,301	1.70%	大買/
2018/01/04	120	59.73	88	59.30	59.10	32	4,206	0.76%	大買/
2018/01/03	59	59.87	44	60.68	57.20	15	4,027	0.37%
2018/01/02	14	58.97	31	59.39	59.40	-17	3,811	-0.45%