由田 (3455)-華南永昌-高雄券商分點個股進出

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

由田

(3455)

可現股當沖

股價
86.6
漲跌
▲1.9
漲幅
+2.24%
成交量
342張
產業
上櫃光電類股▲1.91%
226人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

由田 (3455)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/04/19	0	0.00	1	86.00	86.10	-1	490	-0.20%
2024/04/18	1	89.30	1	88.40	87.90	0	481	0.00%
2024/04/17	1	87.00	0	0.00	87.80	1	488	0.20%
2024/04/16	0	0.00	1	85.10	84.40	-1	476	-0.21%
2024/04/15	0	85.80	1	87.00	87.50	-1	461	-0.22%
2024/04/12	0	0.00	1	86.10	86.00	-1	440	-0.23%
2024/04/11	0	0.00	0	84.00	84.90	0	430	0.00%
2024/04/09	0	85.70	0	0.00	85.00	0	418	0.00%
2024/04/08	0	0.00	5	85.00	85.60	-5	414	-1.21%
2024/04/03	0	0.00	1	84.50	84.40	-1	404	-0.25%
2024/04/02	0	0.00	14	84.16	84.40	-14	399	-3.51%
2024/04/01	0	83.30	0	0.00	83.20	0	386	0.00%
2024/03/28	2	81.80	0	0.00	81.90	2	380	0.53%
2024/03/27	1	82.50	11	83.81	82.70	-10	377	-2.65%
2024/03/22	0	81.40	0	0.00	80.90	0	345	0.00%
2024/03/21	1	80.80	7	81.91	81.30	-6	344	-1.74%
2024/03/20	0	0.00	1	82.50	81.50	-1	345	-0.29%
2024/03/14	0	0.00	5	80.90	80.70	-5	312	-1.60%
2024/03/11	10	78.00	0	0.00	78.00	10	292	3.42%
2024/03/08	10	78.50	0	0.00	78.90	10	287	3.47%
2024/03/01	0	0.00	0	79.00	78.10	0	254	0.00%
2024/02/29	0	0.00	25	79.30	79.20	-25	249	-10.03%
2024/02/27	2	79.35	0	0.00	78.90	2	233	0.86%
2024/02/26	0	0.00	1	78.40	79.00	-1	198	-0.50%
2024/02/21	1	73.10	1	73.40	73.40	0	183	0.00%
2024/02/16	15	72.30	0	0.00	72.60	15	186	8.06%
2024/02/15	11	72.56	0	0.00	72.20	11	185	5.93%
2024/02/01	0	74.75	0	0.00	74.60	0	192	0.00%
2024/01/30	1	76.00	0	0.00	75.60	1	192	0.52%
2024/01/29	0	0.00	1	75.50	76.20	-1	190	-0.53%
2024/01/26	0	0.00	4	74.48	74.40	-4	187	-2.13%
2024/01/17	0	0.00	0	75.80	74.60	0	181	0.00%
2024/01/16	1	75.30	2	75.40	75.50	-1	178	-0.56%
2024/01/15	2	74.75	0	0.00	74.80	2	176	1.13%
2024/01/12	1	74.80	0	0.00	74.50	1	176	0.57%
2024/01/11	3	75.67	3	76.80	75.60	0	173	0.00%
2024/01/10	7	71.70	0	0.00	71.50	7	150	4.64%
2024/01/04	1	73.60	0	0.00	74.10	1	145	0.69%
2024/01/03	1	73.50	0	0.00	74.00	1	146	0.68%
2024/01/02	5	73.60	0	0.00	74.10	5	153	3.26%
2023/12/29	10	74.00	0	0.00	73.90	10	155	6.44%
2023/12/22	7	73.80	0	0.00	73.90	7	159	4.39%
2023/12/19	3	73.60	2	73.80	73.70	1	160	0.62%
2023/12/18	10	74.70	0	0.00	74.60	10	161	6.20%
2023/12/07	1	73.10	0	0.00	73.10	1	163	0.61%
2023/12/01	0	0.00	2	73.80	73.60	-2	164	-1.22%
2023/11/30	0	0.00	1	74.00	74.00	-1	162	-0.61%
2023/11/29	0	0.00	3	73.10	73.30	-3	161	-1.86%
2023/11/27	0	0.00	0	75.00	72.80	0	171	0.00%
2023/11/24	0	0.00	1	73.50	73.50	-1	182	-0.55%
2023/11/22	0	0.00	1	73.80	74.40	-1	189	-0.53%
2023/11/21	2	72.85	1	72.50	72.50	1	185	0.54%
2023/11/16	4	71.55	0	0.00	71.70	4	179	2.23%
2023/11/13	3	71.77	2	71.20	71.20	1	185	0.54%
2023/11/10	2	72.00	1	72.10	71.80	1	185	0.54%
2023/11/09	0	0.00	1	72.40	71.50	-1	184	-0.54%
2023/10/20	0	0.00	1	70.60	70.90	-1	238	-0.42%
2023/10/12	1	70.20	0	0.00	70.20	1	265	0.38%
2023/10/05	0	0.00	1	70.30	70.30	-1	277	-0.36%
2023/09/28	1	69.00	0	0.00	69.10	1	290	0.34%
2023/09/26	0	69.00	0	0.00	68.60	0	294	0.00%
2023/09/22	0	69.90	0	0.00	69.30	0	301	0.01%
2023/09/21	10	69.60	0	0.00	69.60	10	302	3.30%
2023/09/20	9	70.10	0	0.00	70.10	9	303	2.97%
2023/09/19	1	70.20	0	0.00	70.20	1	305	0.33%
2023/09/18	0	71.60	0	0.00	71.00	0	306	0.00%
2023/09/15	4	71.00	0	0.00	71.00	4	308	1.30%
2023/09/13	2	70.00	0	0.00	70.20	2	304	0.66%
2023/09/11	10	70.00	0	0.00	69.90	10	310	3.22%
2023/09/07	12	71.60	0	0.00	71.20	12	315	3.81%
2023/09/06	0	71.00	0	0.00	71.50	0	323	0.00%
2023/09/04	0	71.20	0	0.00	71.00	0	327	0.00%
2023/08/31	18	69.81	2	70.07	70.40	16	333	4.79%
2023/08/30	3.4	79.04	0	0.00	79.10	3.4	331	1.04%
2023/08/29	3	79.60	0	0.00	79.40	3	323	0.93%
2023/08/25	0.1	79.80	0	0.00	79.60	0.1	320	0.03%
2023/08/23	0.6	79.66	0	0.00	79.30	0.6	323	0.19%
2023/08/21	0	0.00	1	79.30	79.30	-1	324	-0.31%
2023/08/14	0.1	78.44	0	0.00	77.30	0.1	319	0.02%
2023/08/11	0	79.40	0	0.00	78.70	0	315	0.01%
2023/08/10	1.1	79.18	0	0.00	79.20	1.1	310	0.34%
2023/07/31	3	82.20	0	0.00	81.30	3	340	0.88%
2023/07/28	1	81.30	0	0.00	81.80	1	340	0.29%
2023/07/27	2	80.85	0	0.00	81.10	2	338	0.59%
2023/07/25	10	82.40	0	0.00	82.20	10	337	2.96%
2023/07/13	0	80.85	0	0.00	80.20	0	353	0.01%
2023/07/12	1.1	81.22	0	0.00	80.90	1.1	351	0.30%
2023/07/07	0	0.00	1	83.30	82.90	-1	356	-0.28%
2023/07/03	1	84.70	0	0.00	84.60	1	377	0.26%
2023/06/29	2	83.75	0	0.00	84.00	2	381	0.52%
2023/06/16	1	84.00	0	0.00	83.50	1	434	0.23%
2023/06/15	1	84.10	0	0.00	84.10	1	438	0.23%
2023/06/14	3	84.13	0	0.00	84.10	3	465	0.64%
2023/06/13	1	84.00	0	85.40	84.00	1	507	0.20%
2023/06/02	0	85.90	0	0.00	85.10	0	551	0.00%
2023/06/01	1	85.90	0	0.00	85.80	1	552	0.18%
2023/05/30	0	0.00	0	86.80	86.00	0	559	0.00%
2023/05/25	1	84.30	0	0.00	84.30	1	588	0.17%
2023/05/24	1	84.50	0	0.00	84.40	1	611	0.16%
2023/05/19	1	84.40	0	0.00	84.30	1	626	0.16%
2023/05/18	4	83.65	0	0.00	83.80	4	627	0.64%
2023/05/15	1	81.90	0	0.00	81.90	1	636	0.16%
2023/05/12	1	83.10	0	0.00	83.10	1	639	0.16%
2023/05/10	1	87.30	0	0.00	87.20	1	632	0.16%
2023/04/27	0	0.00	0	88.00	88.10	0	657	0.00%
2023/04/19	1	91.50	0	0.00	91.20	1	671	0.15%
2023/04/12	0	91.70	0	0.00	91.10	0	633	0.00%
2023/04/11	0	91.80	0	0.00	91.10	0	630	0.00%
2023/04/10	0	92.20	0	0.00	92.10	0	623	0.00%
2023/04/06	0	92.80	0	0.00	92.30	0	614	0.00%
2023/03/28	0	94.27	0	0.00	93.50	0	614	0.00%
2023/03/27	0	96.40	0	0.00	95.20	0	607	0.00%
2023/03/24	0	94.70	1	95.30	95.40	-1	601	-0.17%
2023/03/22	0	94.80	0	0.00	94.20	0	589	0.00%
2023/03/20	0	95.40	0	0.00	93.40	0	597	0.00%
2023/03/16	0	0.00	2	94.25	91.00	-2	591	-0.34%
2023/03/15	0	0.00	2	90.75	92.40	-2	552	-0.36%
2023/03/10	1	92.10	1	91.30	91.30	0	533	0.00%
2023/03/03	1	91.80	0	0.00	90.60	1	518	0.19%
2023/02/23	0	90.50	0	0.00	91.40	0	499	0.00%
2023/02/22	1	90.30	0	0.00	90.30	1	490	0.20%
2023/02/20	0	0.00	2	89.30	89.50	-2	477	-0.42%
2023/02/17	0	88.90	0	0.00	88.10	0	478	0.00%
2023/02/16	1	87.00	0	0.00	87.10	1	480	0.21%
2023/02/15	1	86.20	0	0.00	86.50	1	497	0.20%
2023/01/30	1	86.90	0	0.00	86.90	1	507	0.20%
2023/01/16	0	86.00	0	0.00	85.50	0	498	0.00%
2023/01/13	0	0.00	10	86.41	85.20	-10	494	-2.02%
2023/01/11	2	86.10	0	0.00	85.50	2	485	0.41%
2022/12/28	0	0.00	5	81.00	79.30	-5	496	-1.01%
2022/12/23	5	80.50	0	0.00	80.30	5	501	1.00%
2022/12/22	2	80.90	0	0.00	80.50	2	503	0.40%
2022/12/20	0	0.00	1	81.00	80.50	-1	509	-0.20%
2022/12/19	1	83.50	0	0.00	83.50	1	505	0.20%
2022/12/16	3	84.50	0	0.00	84.50	3	507	0.59%
2022/12/12	0	0.00	2	88.60	88.30	-2	498	-0.40%
2022/12/01	0	0.00	10	86.85	86.50	-10	473	-2.11%
2022/11/25	5	84.32	0	0.00	84.10	5	509	0.98%
2022/11/24	1	85.90	0	0.00	85.90	1	529	0.19%
2022/11/22	0	0.00	0	85.10	85.40	0	555	0.00%
2022/11/18	1	86.00	0	0.00	85.30	1	571	0.17%
2022/11/17	0	0.00	0	86.20	86.50	0	570	0.00%
2022/11/15	1	84.80	0	0.00	84.80	1	569	0.18%
2022/11/14	0	85.00	0	0.00	85.00	0	581	0.00%
2022/11/11	1	85.20	0	0.00	84.80	1	595	0.17%
2022/11/10	12	86.06	8	86.28	84.30	4	584	0.68%
2022/11/09	0	0.00	4	82.23	82.80	-4	536	-0.75%
2022/11/07	1	79.70	0	0.00	79.60	1	549	0.18%
2022/11/03	2	76.70	0	0.00	77.70	2	667	0.30%
2022/11/01	1	76.50	0	0.00	76.80	1	670	0.15%
2022/10/28	1	73.10	0	0.00	73.40	1	667	0.15%
2022/10/26	2	71.30	0	0.00	71.30	2	666	0.30%
2022/10/14	0	0.00	1	77.80	77.20	-1	652	-0.15%
2022/10/13	1	76.00	3	74.00	74.10	-2	654	-0.31%
2022/10/06	0	0.00	1	83.60	82.80	-1	655	-0.15%
2022/10/05	1	84.50	3	83.73	83.00	-2	657	-0.30%
2022/09/30	0	0.00	1	77.90	78.80	-1	655	-0.15%
2022/09/29	10	77.27	10	77.29	76.40	0	655	0.00%
2022/09/28	1	76.10	0	0.00	74.80	1	654	0.15%
2022/09/27	1	78.80	0	0.00	80.60	1	647	0.15%
2022/09/26	0	80.50	0	0.00	78.50	0	647	0.00%
2022/09/22	2	84.00	0	0.00	84.00	2	647	0.31%
2022/09/19	0	0.00	1	86.00	84.80	-1	653	-0.15%
2022/09/16	1	86.50	0	0.00	86.90	1	652	0.15%
2022/09/14	1	84.60	1	86.20	87.40	0	656	0.00%
2022/09/13	0	0.00	3	86.77	86.30	-3	649	-0.46%
2022/09/12	1	85.70	1	86.80	85.40	0	656	0.00%
2022/09/08	0	0.00	1	82.80	82.50	-1	650	-0.15%
2022/09/07	1	79.10	1	80.90	79.90	0	659	0.00%
2022/09/06	0	0.00	1	81.00	80.60	-1	656	-0.15%
2022/09/05	11	84.86	0	0.00	82.50	11	662	1.66%
2022/09/02	20	85.70	0	0.00	85.50	20	674	2.96%
2022/09/01	0	86.90	1	86.90	85.60	-1	668	-0.15%
2022/08/31	1	91.30	0.4	91.90	92.20	0.6	648	0.09%
2022/08/30	0	0.00	0.6	91.10	92.00	-0.6	626	-0.10%
2022/08/29	1	88.10	0.2	88.80	89.80	0.8	605	0.13%
2022/08/25	0.1	90.10	0	0.00	90.00	0.1	586	0.02%
2022/08/16	0	0.00	1	89.60	89.10	-1	553	-0.18%
2022/08/15	1	89.10	1	90.60	90.30	0	552	0.00%
2022/08/12	2	88.70	0	0.00	88.60	2	545	0.37%
2022/08/11	9	90.08	5	89.40	88.60	4	538	0.74%
2022/08/10	2	87.60	3	89.90	91.40	-1	501	-0.20%
2022/08/09	1	83.20	1	83.20	83.10	0	458	0.00%
2022/08/08	0	0.00	0	80.80	83.40	0	459	0.00%
2022/08/02	0	0.00	1	79.50	79.70	-1	483	-0.21%
2022/07/22	0	81.90	0	0.00	79.30	0	515	0.00%
2022/07/21	1	81.40	0	0.00	81.40	1	527	0.19%
2022/07/18	0	0.00	5	80.00	79.80	-5	552	-0.90%
2022/07/15	2	79.10	0	0.00	79.80	2	556	0.36%
2022/07/14	5	77.90	0	0.00	78.00	5	557	0.90%
2022/06/28	0	0.00	1	78.70	79.10	-1	753	-0.13%
2022/06/27	0	0.00	1	78.60	78.10	-1	886	-0.11%
2022/06/23	1	74.20	0	0.00	73.10	1	948	0.11%
2022/06/20	2	78.70	0	0.00	75.00	2	1,101	0.18%
2022/06/14	0	0.00	1	83.70	83.80	-1	1,317	-0.08%
2022/06/13	1	86.50	15	85.80	86.10	-14	1,336	-1.05%
2022/06/06	0.1	84.40	0	0.00	83.80	0.1	1,590	0.00%
2022/05/31	5	84.20	5	83.60	84.00	0	1,834	0.00%
2022/05/23	0	0.00	1	84.30	83.90	-1	2,592	-0.04%
2022/05/18	5	87.36	4	85.90	86.10	1	2,809	0.04%
2022/05/17	7	85.94	2	86.30	87.00	5	2,864	0.17%
2022/05/11	1	83.70	1	84.50	83.00	0	3,617	0.00%
2022/05/10	3	79.03	2	78.15	81.90	1	4,126	0.02%
2022/05/09	2	79.00	1	80.00	79.70	1	4,532	0.02%
2022/05/06	0	0.00	1	81.80	82.00	-1	4,712	-0.02%
2022/05/05	2	86.30	0	0.00	84.80	2	4,818	0.04%
2022/05/04	3	84.37	0	0.00	84.20	3	5,006	0.06%
2022/05/03	0	0.00	1	82.60	82.20	-1	5,198	-0.02%
2022/04/26	0	0.00	1	83.70	84.00	-1	6,497	-0.02%
2022/04/25	1	87.20	0	0.00	84.90	1	6,761	0.01%
2022/04/20	1	89.00	0	0.00	88.80	1	7,235	0.01%
2022/04/19	2	90.10	0	0.00	89.50	2	7,521	0.03%
2022/04/18	0	0.00	1	88.00	89.40	-1	7,697	-0.01%
2022/04/15	0	0.00	1	90.00	90.00	-1	7,874	-0.01%
2022/04/14	0	0.00	2	91.80	91.60	-2	8,216	-0.02%
2022/04/13	7	93.73	0	0.00	93.00	7	8,534	0.08%
2022/04/12	1	93.60	1	92.80	92.20	0	8,918	0.00%
2022/04/11	1	95.20	3	91.97	92.20	-2	9,177	-0.02%
2022/04/08	0	0.00	1	97.20	97.90	-1	9,375	-0.01%
2022/04/07	5	98.86	4	96.93	95.80	1	9,726	0.01%
2022/04/06	4	99.60	4	99.10	99.10	0	9,824	0.00%
2022/04/01	5	98.20	1	99.70	99.80	4	9,809	0.04%
2022/03/31	11	100.14	1	99.60	99.20	10	9,798	0.10%
2022/03/30	11	102.55	18	101.61	100.50	-7	9,761	-0.07%
2022/03/29	12	97.73	3	98.10	97.70	9	9,631	0.09%
2022/03/28	7	99.97	9	100.09	99.60	-2	9,606	-0.02%
2022/03/25	22	99.50	4	99.70	98.70	18	9,567	0.19%
2022/03/24	5	100.34	7	100.50	100.50	-2	9,545	-0.02%
2022/03/23	25	100.20	3	98.50	98.50	22	9,511	0.23%
2022/03/22	12	98.58	13	99.55	99.60	-1	9,463	-0.01%
2022/03/21	0	0.00	1	96.20	95.30	-1	9,324	-0.01%
2022/03/18	0	0.00	1	93.80	93.80	-1	9,317	-0.01%
2022/03/17	1	93.80	1	94.60	94.90	0	9,330	0.00%
2022/03/15	16	88.69	9	89.28	89.60	7	9,388	0.07%
2022/03/14	10	91.34	2	90.75	91.10	8	9,361	0.09%
2022/03/11	10	93.70	0	0.00	93.80	10	9,289	0.11%
2022/03/10	0	0.00	2	97.10	95.90	-2	9,254	-0.02%
2022/03/09	2	93.65	2	93.50	93.30	0	9,190	0.00%
2022/03/08	24	93.90	4	94.65	93.00	20	9,162	0.22%
2022/03/07	24	95.10	8	95.76	95.10	16	9,086	0.18%
2022/03/04	46	100.79	8	100.35	99.70	38	9,017	0.42%
2022/03/03	11	106.55	22	105.30	103.50	-11	8,945	-0.12%
2022/03/02	31	97.37	2	102.25	102.50	29	8,672	0.33%
2022/03/01	14	101.29	5	101.50	101.00	9	8,456	0.11%
2022/02/24	21	94.82	3	93.33	93.50	18	8,297	0.22%
2022/02/23	4	97.60	1	98.00	98.00	3	8,290	0.04%
2022/02/22	12	97.06	5	96.98	96.80	7	8,264	0.08%
2022/02/21	24	99.43	3	99.30	99.30	21	8,203	0.26%
2022/02/18	11	101.64	10	101.85	101.00	1	8,163	0.01%
2022/02/17	8	103.81	7	102.36	101.00	1	8,069	0.01%
2022/02/16	4	105.38	4	104.13	103.50	0	8,012	0.00%
2022/02/15	6	102.58	6	102.83	102.00	0	7,914	0.00%
2022/02/14	113	104.75	298	105.80	102.00	-185	7,811	-2.37%	大買/大賣/鉅額交易
2022/02/11	301	112.93	302	114.51	113.00	-1	7,623	-0.01%	大買/大賣/
2022/02/10	354	111.05	395	111.66	111.00	-41	7,344	-0.56%	大買/大賣/
2022/02/09	362	113.62	141	113.28	114.00	221	6,844	3.23%	大買/大賣/鉅額交易
2022/02/08	16	99.78	66	103.43	104.00	-50	6,451	-0.78%
2022/02/07	9	97.58	266	99.23	97.20	-257	6,286	-4.09%	大賣/鉅額交易
2022/01/26	12	96.25	12	96.47	96.50	0	6,205	0.00%
2022/01/25	28.1	98.04	3	96.47	94.50	25.1	6,027	0.42%
2022/01/24	121	101.80	162	103.40	102.00	-41	5,833	-0.70%	大買/大賣/
2022/01/21	117.1	107.74	12.2	103.96	102.50	104.9	5,622	1.86%	大買/鉅額交易
2022/01/20	252.2	111.19	136	110.17	111.50	116.2	5,282	2.20%	大買/大賣/鉅額交易
2022/01/19	32	102.30	24.1	102.79	105.00	7.9	4,752	0.17%
2022/01/18	20	104.19	193	99.62	101.50	-173	4,541	-3.81%	大賣/鉅額交易
2022/01/17	40.1	94.33	116	97.45	97.50	-75.9	4,314	-1.76%	大賣/
2022/01/14	3	98.03	3	97.30	97.10	0	4,195	0.00%
2022/01/13	8	100.29	1	98.40	98.40	7	4,064	0.17%
2022/01/12	298	105.94	11	105.45	106.50	287	3,814	7.52%	大買/鉅額交易
2022/01/11	7	98.44	8	97.58	97.00	-1	3,521	-0.03%
2022/01/10	10	98.09	113	98.85	99.00	-103	3,340	-3.08%	大賣/鉅額交易
2022/01/07	509	100.96	406	100.69	102.50	103	3,155	3.26%	大買/大賣/鉅額交易
2022/01/06	235	101.95	242	102.89	103.00	-7	2,799	-0.25%	大買/大賣/
2022/01/05	5	97.24	419	101.36	98.80	-414	2,471	-16.75%	大賣/鉅額交易
2022/01/04	171	99.39	17	95.72	99.60	154	2,082	7.40%	大買/鉅額交易
2022/01/03	14	92.00	12	92.15	91.90	2	1,808	0.11%
2021/12/30	3	86.77	1	88.06	88.00	2	1,561	0.13%
2021/12/29	3	80.47	97.1	83.54	83.60	-94.1	1,193	-7.88%
2021/12/27	0	75.10	2	76.15	75.80	-2	1,047	-0.19%
2021/12/17	1.1	74.80	1	74.50	74.20	0.1	1,005	0.00%
2021/12/16	2	77.67	1	78.30	76.40	1	976	0.11%
2021/12/15	1	77.00	0	0.00	77.00	1	946	0.11%
2021/12/14	1	77.10	1	77.90	77.60	0	931	0.00%
2021/12/13	1	79.10	2	78.70	78.30	-1	901	-0.11%
2021/12/10	1	79.80	8	81.75	81.00	-7	864	-0.81%
2021/12/09	2	77.20	6	78.18	79.70	-4	800	-0.50%
2021/12/08	3	75.53	7.1	75.30	76.10	-4.1	733	-0.56%
2021/12/06	0	0.00	1	71.80	72.00	-1	688	-0.15%
2021/12/03	1	71.00	0	0.00	71.10	1	688	0.15%
2021/12/02	1	71.40	0	0.00	70.50	1	688	0.15%
2021/11/30	0	0.00	9.1	73.03	72.70	-9.1	673	-1.34%
2021/11/25	0.1	71.70	0	0.00	72.20	0.1	637	0.02%
2021/11/24	1	71.80	0	0.00	71.80	1	639	0.16%
2021/11/23	11	73.13	1	75.20	72.60	10	645	1.55%
2021/11/22	7	75.06	0	0.00	74.30	7	625	1.12%
2021/11/19	0	0.00	0.1	74.00	73.70	-0.1	571	-0.02%
2021/11/17	0	0.00	19	71.09	70.70	-19	549	-3.46%
2021/11/16	1	70.70	10	71.18	70.00	-9	533	-1.69%
2021/11/15	1	70.50	2	73.25	71.40	-1	520	-0.19%
2021/11/11	4	70.93	2	71.60	67.90	2	461	0.43%
2021/11/10	1	69.40	0	0.00	69.50	1	405	0.25%
2021/11/09	13	68.65	1	69.50	69.30	12	390	3.07%
2021/11/08	0	0.00	15	69.00	69.10	-15	381	-3.94%
2021/11/05	15	68.10	0	0.00	69.40	15	370	4.05%
2021/11/03	1	66.30	2	67.00	67.00	-1	322	-0.31%
2021/11/02	1	62.80	2	64.00	63.40	-1	292	-0.34%
2021/11/01	1	63.60	1	63.70	63.50	0	280	0.00%
2021/10/29	0	0.00	1	64.20	63.80	-1	277	-0.36%
2021/10/28	1	63.50	0	0.00	63.80	1	275	0.36%
2021/10/27	0	0.00	2.1	64.20	64.50	-2.1	272	-0.75%
2021/10/26	0	0.00	2	63.30	63.20	-2	260	-0.77%
2021/10/25	6	63.58	6.1	63.60	63.00	-0.1	246	-0.02%
2021/10/12	0	0.00	0.1	56.90	56.40	-0.1	209	-0.02%
2021/10/01	10	54.86	0	0.00	54.80	10	220	4.54%
2021/09/29	35	56.54	0	0.00	56.30	35	228	15.29%
2021/09/10	0	0.00	1	56.50	56.50	-1	236	-0.42%
2021/09/09	1	56.30	0	0.00	56.20	1	237	0.42%
2021/09/08	1	56.10	0	0.00	55.70	1	236	0.42%
2021/08/30	0	0.00	1	59.00	59.00	-1	224	-0.45%
2021/08/23	0	0.00	1	60.40	60.90	-1	208	-0.48%
2021/08/20	1	59.30	0	0.00	59.30	1	208	0.48%
2021/08/11	0	0.00	0.1	61.00	60.90	-0.1	212	-0.02%
2021/08/10	0	0.00	1	59.30	59.30	-1	206	-0.48%
2021/08/09	0	60.20	0	0.00	60.00	0	213	0.00%
2021/08/05	1	60.30	0	0.00	60.50	1	217	0.46%
2021/07/27	0	0.00	1	60.70	60.20	-1	248	-0.40%
2021/07/09	0	0.00	2	60.80	61.10	-2	358	-0.56%
2021/07/07	1	60.70	0	0.00	61.20	1	399	0.25%
2021/07/05	1	59.70	0	0.00	59.70	1	423	0.24%
2021/06/24	1	59.20	0	0.00	59.20	1	599	0.17%
2021/06/11	0	0.00	0	58.90	58.90	0	616	0.00%
2021/06/08	2	59.00	0	0.00	59.10	2	628	0.32%
2021/06/02	0	0.00	1	59.80	58.50	-1	704	-0.14%
2021/05/21	1	56.20	0	0.00	56.30	1	745	0.13%
2021/05/17	2	52.40	2	52.25	51.30	0	765	0.00%
2021/05/11	2	59.20	0	0.00	59.40	2	757	0.26%
2021/05/05	5	61.34	0	0.00	60.80	5	755	0.66%
2021/04/28	2	66.30	0	0.00	66.40	2	738	0.27%
2021/04/27	0	0.00	2	66.30	67.10	-2	733	-0.27%
2021/04/26	0	0.00	4	66.40	65.70	-4	721	-0.55%
2021/04/21	1	67.10	1	66.60	67.40	0	693	0.00%
2021/04/20	1	66.70	0	0.00	66.50	1	674	0.15%
2021/04/19	0	0.00	10	65.43	65.40	-10	662	-1.51%
2021/04/14	0	0.00	3	63.70	64.20	-3	653	-0.46%
2021/04/13	5	66.00	20	65.15	63.50	-15	639	-2.35%
2021/04/12	5	66.10	5	65.60	65.90	0	618	0.00%
2021/04/09	12	65.09	3	64.20	64.90	9	604	1.49%
2021/04/07	9	65.46	0	0.00	65.60	9	562	1.60%
2021/04/06	35	61.40	1	64.60	64.50	34	526	6.46%
2021/04/01	0	61.20	25	60.92	61.20	-25	481	-5.19%
2021/03/31	1	61.40	26	61.02	61.30	-25	466	-5.36%
2021/03/26	0	0.00	1	57.30	57.30	-1	423	-0.24%
2021/03/22	2	56.80	0	0.00	56.80	2	428	0.47%
2021/03/19	2	57.10	0	0.00	56.50	2	434	0.46%
2021/03/15	2.1	57.80	0	0.00	57.80	2.1	480	0.43%
2021/03/08	17	61.25	6	61.27	59.70	11	518	2.12%
2021/03/05	3	58.90	3	57.80	59.50	0	481	0.00%
2021/03/04	0	0.00	1	58.00	57.80	-1	500	-0.20%
2021/03/03	10	57.70	0	0.00	57.80	10	626	1.60%
2021/03/02	0	0.00	25	58.04	57.60	-25	636	-3.93%
2021/02/19	0	0.00	1	57.40	57.40	-1	898	-0.11%
2021/02/18	0	56.70	0	0.00	56.60	0	892	0.00%
2021/02/05	3	56.00	0	0.00	55.70	3	885	0.34%
2021/02/03	0	0.00	3	55.07	55.40	-3	885	-0.34%
2021/01/26	0	0.00	5	53.50	53.50	-5	861	-0.58%
2021/01/20	1	52.80	0	52.00	52.10	1	849	0.12%
2021/01/14	0	52.80	0	0.00	53.00	0	855	0.00%
2021/01/11	20.1	52.60	0	0.00	52.10	20.1	849	2.36%
2021/01/05	2	55.90	0	0.00	55.70	2	823	0.24%
2021/01/04	0	0.00	2	55.25	56.20	-2	822	-0.24%
2020/12/28	1	54.60	0	0.00	54.90	1	839	0.12%
2020/12/25	1	54.90	0	0.00	54.60	1	838	0.12%
2020/12/23	0	0.00	1	54.80	54.60	-1	836	-0.12%
2020/12/22	0	58.90	0	0.00	53.60	0	837	0.00%
2020/12/18	1	54.10	0	0.00	54.20	1	829	0.12%
2020/12/17	0	60.00	0	0.00	54.20	0	829	0.00%
2020/12/11	0	0.00	1	55.20	55.20	-1	813	-0.12%
2020/12/10	0	0.00	2	57.00	56.70	-2	795	-0.25%
2020/12/09	2	58.40	0	0.00	58.60	2	776	0.26%
2020/12/02	0.1	58.80	0	0.00	58.60	0.1	749	0.01%
2020/12/01	1	59.50	0	0.00	59.40	1	739	0.14%
2020/11/30	2.1	59.50	2	60.80	59.90	0.1	730	0.01%
2020/11/27	2	60.25	2	61.15	59.40	0	696	0.00%
2020/11/23	2	58.05	6	57.97	57.60	-4	515	-0.78%
2020/11/20	3	56.90	0	0.00	58.30	3	475	0.63%
2020/11/19	0	0.00	1.1	53.30	57.20	-1.1	344	-0.30%
2020/11/18	0	52.20	0	0.00	52.00	0	268	0.00%
2020/11/16	2	51.50	0	0.00	51.60	2	269	0.74%
2020/10/07	0	0.00	62	52.02	52.00	-62	338	-18.33%
2020/10/06	8	52.31	1	52.40	52.40	7	333	2.10%
2020/10/05	42	51.46	0	0.00	51.90	42	337	12.46%
2020/09/30	13	51.25	0	0.00	51.00	13	340	3.81%
2020/09/17	2	52.10	0	0.00	52.00	2	352	0.57%
2020/09/08	0.1	52.00	0	0.00	52.00	0.1	364	0.01%
2020/08/24	0	0.00	1	49.65	49.80	-1	338	-0.30%
2020/08/20	0	0.00	0.1	49.00	49.00	-0.1	350	-0.03%
2020/08/14	1	50.70	0	0.00	50.50	1	340	0.29%
2020/08/04	0.1	51.00	0	0.00	51.00	0.1	342	0.01%
2020/07/31	0	0.00	0.4	50.80	50.50	-0.4	392	-0.10%
2020/07/28	0	0.00	4	49.75	49.70	-4	403	-0.99%
2020/07/24	0	0.00	0.5	50.30	50.30	-0.5	411	-0.12%
2020/07/21	4	52.40	0	0.00	52.40	4	391	1.02%
2020/07/17	0	0.00	1	50.00	49.95	-1	386	-0.26%
2020/07/16	1	50.90	0	0.00	50.70	1	397	0.25%
2020/07/08	0.1	49.85	0	0.00	49.80	0.1	483	0.01%
2020/07/06	0	0.00	1	49.90	50.00	-1	481	-0.21%
2020/06/19	1	49.00	0	0.00	48.50	1	546	0.18%
2020/06/17	0	48.55	0	0.00	48.50	0	545	0.00%
2020/05/27	1	46.20	0	0.00	46.20	1	594	0.17%
2020/05/18	0	0.00	8	44.75	44.75	-8	599	-1.33%
2020/05/12	0	0.00	2	48.20	47.50	-2	592	-0.34%
2020/05/11	0	0.00	1	48.45	48.30	-1	590	-0.17%
2020/05/08	1	49.20	4	49.18	48.60	-3	593	-0.51%
2020/05/07	4	50.70	0	0.00	49.20	4	587	0.68%
2020/05/05	2	49.00	0	0.00	48.60	2	540	0.37%
2020/04/20	2	50.00	1	49.90	49.50	1	502	0.20%
2020/04/16	0	0.00	2	45.65	45.50	-2	401	-0.50%
2020/04/15	0	0.00	26	45.60	45.85	-26	401	-6.48%
2020/04/14	0	0.00	13	45.01	45.10	-13	399	-3.25%
2020/04/06	10	44.03	0	0.00	43.95	10	418	2.39%
2020/03/30	0	43.90	0	0.00	43.60	0	413	0.00%
2020/03/27	19	44.59	1	45.60	44.00	18	410	4.39%
2020/03/26	1	40.70	5	43.59	44.20	-4	386	-1.04%
2020/03/25	3	41.97	0	0.00	41.95	3	374	0.80%
2020/03/24	0	0.00	14	40.41	40.55	-14	366	-3.82%
2020/03/19	8	34.73	0	0.00	33.80	8	353	2.26%
2020/03/17	3	35.55	0	0.00	37.00	3	355	0.84%
2020/03/16	7	40.53	0	0.00	39.35	7	354	1.97%
2020/03/13	0	0.00	4	42.11	42.05	-4	353	-1.13%
2020/03/12	0	0.00	5	47.79	46.35	-5	352	-1.42%
2020/03/11	3	50.50	0	0.00	50.90	3	372	0.80%
2020/03/09	8	51.44	0	0.00	51.20	8	373	2.14%
2020/03/04	0	0.00	2	51.50	52.00	-2	378	-0.53%
2020/03/02	2	51.50	0	0.00	51.20	2	381	0.52%
2020/02/27	0	0.00	2	53.30	52.90	-2	381	-0.52%
2020/02/24	1	53.20	0	0.00	53.50	1	396	0.25%
2020/02/21	0	54.10	0	0.00	53.80	0	401	0.00%
2020/02/11	4	51.50	0	0.00	52.40	4	476	0.84%
2020/02/10	1	53.30	0	0.00	53.10	1	477	0.21%
2020/02/06	1	54.80	0	0.00	55.10	1	495	0.20%
2020/01/30	0	0.00	4	55.70	55.00	-4	518	-0.77%
2020/01/10	2	59.60	0	0.00	59.40	2	583	0.34%
2020/01/02	0	0.00	1	62.40	62.40	-1	718	-0.14%
2019/12/25	1	61.20	0	0.00	61.20	1	770	0.13%
2019/12/19	2	60.60	0	0.00	61.00	2	846	0.24%
2019/12/17	1	60.90	0	0.00	60.90	1	866	0.12%
2019/12/09	1	64.30	0	0.00	62.80	1	932	0.11%
2019/12/06	0	0.00	3	63.17	63.70	-3	922	-0.33%
2019/12/05	1	62.10	0	0.00	61.80	1	902	0.11%
2019/11/12	0	0.00	0	61.00	60.50	0	1,470	0.00%
2019/11/11	0	0.00	22	57.03	58.90	-22	1,491	-1.48%
2019/11/06	10	62.10	0	0.00	61.50	10	1,512	0.66%
2019/11/05	2	61.60	0	0.00	62.00	2	1,502	0.13%
2019/10/24	0	0.00	1	63.50	63.00	-1	1,470	-0.07%
2019/10/23	0	0.00	8	63.43	63.30	-8	1,453	-0.55%
2019/10/21	1	62.10	0	0.00	61.80	1	1,430	0.07%
2019/10/18	2	62.45	1	62.40	62.60	1	1,427	0.07%
2019/10/17	0	0.00	5	61.32	62.90	-5	1,415	-0.35%
2019/10/16	1	58.80	0	0.00	58.70	1	1,384	0.07%
2019/10/15	2	57.40	2	58.10	58.00	0	1,376	0.00%
2019/10/14	0	0.00	4	58.70	57.00	-4	1,359	-0.29%
2019/10/01	2	66.10	1	66.50	66.10	1	1,257	0.08%
2019/09/27	51	65.90	0	0.00	65.80	51	1,256	4.06%
2019/09/25	3	66.30	0	0.00	66.80	3	1,253	0.24%
2019/09/24	12	68.93	0	0.00	67.50	12	1,249	0.96%
2019/09/19	6	70.25	0	0.00	70.20	6	1,205	0.50%
2019/09/18	5	71.00	0	0.00	70.20	5	1,200	0.42%
2019/09/17	1	69.40	1	69.30	70.10	0	1,180	0.00%
2019/09/16	4	70.58	1	71.10	69.90	3	1,175	0.26%
2019/09/12	1	72.80	0	0.00	71.60	1	1,164	0.09%
2019/09/09	3	71.33	0	0.00	71.20	3	1,161	0.26%
2019/09/06	5	72.20	1	72.50	72.20	4	1,154	0.35%
2019/09/05	4	72.03	1	72.00	71.90	3	1,143	0.26%
2019/09/04	5	71.50	3	71.30	71.50	2	1,129	0.18%
2019/09/03	2	72.50	2	72.50	71.20	0	1,120	0.00%
2019/09/02	2	75.50	1	75.00	74.80	1	1,081	0.09%
2019/08/30	3	75.17	4	75.38	75.00	-1	1,043	-0.10%
2019/08/29	9	75.66	4	75.13	74.30	5	1,019	0.49%
2019/08/28	31	79.44	4	77.73	76.80	27	964	2.80%
2019/08/27	4	82.03	5	80.76	80.70	-1	915	-0.11%
2019/08/26	5	78.30	4	79.23	79.60	1	841	0.12%
2019/08/23	4	80.20	11	79.56	78.60	-7	782	-0.89%
2019/08/22	4	75.73	21	76.82	77.20	-17	674	-2.52%
2019/08/21	1	74.60	0	0.00	75.00	1	625	0.16%
2019/08/20	2	73.00	0	0.00	72.90	2	613	0.33%
2019/08/19	2	72.80	0	0.00	72.80	2	618	0.32%
2019/08/16	2	72.50	0	0.00	72.50	2	621	0.32%
2019/08/15	1	72.10	0	0.00	72.10	1	626	0.16%
2019/08/14	1	74.00	1	74.70	73.20	0	624	0.00%
2019/08/13	1	74.10	0	0.00	74.00	1	613	0.16%
2019/08/05	0	0.00	1	69.40	69.00	-1	757	-0.13%
2019/07/29	1	72.00	0	0.00	72.00	1	784	0.13%
2019/07/18	15	72.10	0	0.00	71.00	15	901	1.66%
2019/07/01	0	0.00	1	72.40	72.80	-1	1,075	-0.09%
2019/06/28	0	0.00	0	72.50	71.60	0	1,081	0.00%
2019/06/06	3	66.87	0	0.00	66.70	3	2,027	0.15%
2019/05/29	1	67.30	0	0.00	67.90	1	2,288	0.04%
2019/05/23	12	69.79	0	0.00	69.70	12	2,410	0.50%
2019/05/17	7	71.61	16	71.72	70.60	-9	2,681	-0.34%
2019/05/16	7	73.40	9	73.98	70.60	-2	2,749	-0.07%
2019/05/15	2	75.25	5	74.12	74.70	-3	2,724	-0.11%
2019/05/14	6	70.63	4	70.48	70.00	2	2,692	0.07%
2019/05/13	1	69.40	5	69.18	70.20	-4	2,692	-0.15%
2019/05/08	1	68.10	1	68.20	68.20	0	2,669	0.00%
2019/05/06	1	68.40	0	0.00	67.90	1	2,699	0.04%
2019/05/03	2	70.40	0	0.00	70.00	2	2,709	0.07%
2019/04/30	10	68.00	0	0.00	68.50	10	2,727	0.37%
2019/04/22	2	77.50	0	0.00	77.00	2	2,803	0.07%
2019/04/19	0	76.00	0	0.00	76.00	0	2,850	0.00%
2019/04/17	11	78.11	0	0.00	77.60	11	2,908	0.38%
2019/04/16	0	0.00	2	77.40	77.40	-2	2,913	-0.07%
2019/04/15	15	77.60	0.4	77.50	78.00	14.6	2,917	0.50%
2019/04/12	20	78.00	1	78.10	77.20	19	2,948	0.64%
2019/04/11	0	0.00	4	78.08	78.10	-4	2,997	-0.13%
2019/04/10	41	77.06	1	76.80	77.10	40	2,984	1.34%
2019/04/09	32	79.48	0	0.00	79.00	32	2,976	1.07%
2019/04/08	15	79.70	2	80.55	80.80	13	3,075	0.42%
2019/04/03	11	80.50	13	82.17	80.00	-2	3,084	-0.06%
2019/04/02	0	0.00	8	79.45	80.00	-8	3,087	-0.26%
2019/04/01	28	78.86	3	78.50	78.10	25	3,093	0.81%
2019/03/29	5	79.92	5	80.04	79.80	0	3,086	0.00%
2019/03/28	1	79.50	1	79.40	78.50	0	3,153	0.00%
2019/03/27	17	78.23	23	79.70	80.10	-6	3,280	-0.18%
2019/03/26	8	79.64	6	78.90	78.40	2	3,301	0.06%
2019/03/25	28	75.91	3	76.37	78.00	25	3,321	0.75%
2019/03/22	88	79.55	11	80.00	78.30	77	3,458	2.23%
2019/03/21	9	81.54	9	81.59	81.80	0	3,638	0.00%
2019/03/20	42	82.11	12	82.67	82.50	30	3,735	0.80%
2019/03/19	28	84.20	16	84.29	80.60	12	3,868	0.31%
2019/03/18	15	78.48	291	81.64	82.00	-276	3,871	-7.13%	大賣/鉅額交易
2019/03/15	5	72.90	39	74.38	74.60	-34	3,731	-0.91%
2019/03/14	1	72.40	2	72.00	72.00	-1	3,720	-0.03%
2019/03/13	3	72.57	3	72.90	72.10	0	3,851	0.00%
2019/03/12	3	71.97	4	71.60	71.80	-1	3,882	-0.03%
2019/03/11	34	72.51	37.5	73.68	72.00	-3.5	3,938	-0.09%
2019/03/08	6	70.57	18.5	71.28	71.50	-12.5	3,923	-0.32%
2019/03/07	6	71.15	5	70.76	69.80	1	3,955	0.03%
2019/03/06	0	0.00	3	70.53	70.50	-3	3,982	-0.08%
2019/03/05	1	68.80	4	68.35	67.70	-3	4,050	-0.07%
2019/03/04	1	70.10	1	69.40	68.70	0	4,126	0.00%
2019/02/27	32	68.96	2	69.25	69.40	30	4,219	0.71%
2019/02/26	6	69.90	8	69.83	69.50	-2	4,292	-0.05%
2019/02/25	11	70.23	1	70.80	69.40	10	4,427	0.23%
2019/02/22	14	73.21	12	72.34	71.30	2	4,591	0.04%
2019/02/21	8	72.05	18	72.40	72.40	-10	4,850	-0.21%
2019/02/20	14	71.77	30	71.02	71.50	-16	4,953	-0.32%
2019/02/19	4	68.15	5	67.84	67.60	-1	4,877	-0.02%
2019/02/18	4	66.20	3	66.90	67.30	1	4,873	0.02%
2019/02/15	5	68.32	9	67.64	67.30	-4	4,934	-0.08%
2019/02/14	0	0.00	5	65.00	65.00	-5	4,871	-0.10%
2019/02/12	4	64.70	1	65.00	65.40	3	4,980	0.06%
2019/02/11	3	62.00	0	0.00	62.00	3	5,055	0.06%
2019/01/28	5	63.00	6	62.60	62.50	-1	5,053	-0.02%
2019/01/25	1	63.50	0	0.00	63.50	1	5,059	0.02%
2019/01/24	2	63.90	3	63.60	63.60	-1	5,069	-0.02%
2019/01/23	2	61.55	2	62.30	62.90	0	5,059	0.00%
2019/01/22	6	61.65	1	62.60	61.10	5	5,020	0.10%
2019/01/21	1	62.80	0	0.00	62.80	1	5,004	0.02%
2019/01/18	5	61.34	2	62.30	62.40	3	4,996	0.06%
2019/01/17	3	64.70	5	64.22	63.10	-2	4,931	-0.04%
2019/01/16	36	65.31	5	65.40	65.20	31	4,917	0.63%
2019/01/15	3	66.13	2	66.15	66.30	1	4,920	0.02%
2019/01/14	1	65.80	1	65.10	65.10	0	4,930	0.00%
2019/01/11	4	64.20	5	64.64	64.80	-1	4,910	-0.02%
2019/01/10	7	67.23	2	66.95	67.10	5	4,856	0.10%
2019/01/09	9	70.23	6	69.95	69.20	3	4,819	0.06%
2019/01/08	2	66.95	2	67.40	68.00	0	4,767	0.00%
2019/01/07	9	66.87	4	67.10	66.40	5	4,752	0.11%
2019/01/04	14	64.79	5	64.74	65.00	9	4,733	0.19%
2019/01/03	12	69.48	4	69.53	66.90	8	4,695	0.17%
2019/01/02	1	69.50	1	70.50	69.50	0	4,632	0.00%
2018/12/28	13	69.75	3	70.13	69.70	10	4,624	0.22%
2018/12/27	10	70.78	9	70.44	70.50	1	4,606	0.02%
2018/12/26	12	67.73	14	68.41	67.10	-2	4,490	-0.04%
2018/12/25	6	70.07	5	68.98	68.10	1	4,470	0.02%
2018/12/24	8	71.05	9	71.63	72.00	-1	4,429	-0.02%
2018/12/22	11	71.08	11	70.86	70.60	0	4,408	0.00%
2018/12/21	38	69.00	18	69.72	71.10	20	4,394	0.46%
2018/12/20	36	72.20	11	74.36	69.80	25	4,300	0.58%
2018/12/18	41	73.02	1	72.30	72.30	40	4,112	0.97%
2018/12/17	151	75.10	5	74.46	73.50	146	4,040	3.61%	大買/鉅額交易
2018/12/14	13	79.67	30	80.33	79.00	-17	3,861	-0.44%
2018/12/13	4	74.60	8	76.68	77.90	-4	3,601	-0.11%
2018/12/12	32	77.44	20	76.41	76.40	12	3,448	0.35%
2018/12/11	11	73.85	219	76.11	76.30	-208	3,192	-6.52%	大賣/鉅額交易
2018/12/10	13	68.15	3	68.83	69.40	10	2,949	0.34%
2018/12/07	33	68.14	11	69.01	69.20	22	2,920	0.75%
2018/12/06	82	68.38	10	69.26	67.00	72	2,865	2.51%
2018/12/05	33	70.32	9	70.91	71.10	24	2,716	0.88%
2018/12/04	13	70.58	14	70.98	70.60	-1	2,659	-0.04%
2018/12/03	43	69.58	13	70.46	68.90	30	2,570	1.17%
2018/11/30	57	68.30	4	68.68	68.20	53	2,467	2.15%
2018/11/29	10	69.60	6	70.15	69.60	4	2,394	0.17%
2018/11/28	5	69.54	2	70.15	68.50	3	2,295	0.13%
2018/11/27	6	72.28	5	72.14	71.70	1	2,196	0.05%
2018/11/26	11	69.95	12	70.00	72.20	-1	2,105	-0.05%
2018/11/23	1	68.50	2	67.90	69.90	-1	1,990	-0.05%
2018/11/22	11	70.85	15	69.21	68.50	-4	1,901	-0.21%
2018/11/21	8	69.21	7	68.49	68.70	1	1,740	0.06%
2018/11/20	59	69.06	325	67.10	68.80	-266	1,533	-17.35%	大賣/鉅額交易
2018/11/19	38	63.21	38	63.84	64.80	0	1,195	0.00%
2018/11/16	2	59.50	2.1	59.00	59.00	-0.1	1,017	0.00%
2018/11/15	1	56.60	1	58.00	58.00	0	939	0.00%
2018/11/14	10	58.27	14	58.19	57.90	-4	904	-0.45%
2018/11/13	1	54.30	1.1	56.43	56.70	-0.1	793	-0.01%
2018/11/12	5	56.96	4	56.10	56.20	1	752	0.13%
2018/11/09	13	56.02	10	56.06	56.10	3	701	0.43%
2018/11/08	2	53.55	2	54.85	54.20	0	604	0.00%
2018/11/07	1	50.30	10	51.40	51.40	-9	486	-1.85%
2018/11/06	1	52.70	32	51.90	51.40	-31	491	-6.31%
2018/11/05	32	52.54	2	52.50	52.50	30	491	6.11%
2018/11/02	3	51.73	0	0.00	51.50	3	486	0.62%
2018/11/01	7	52.13	2	52.25	52.50	5	473	1.06%
2018/10/31	0	0.00	4	51.35	52.00	-4	447	-0.89%
2018/10/26	5	48.85	5	48.20	48.30	0	461	0.00%
2018/10/25	7	48.19	0	0.00	48.25	7	478	1.46%
2018/10/24	1	52.20	4	52.08	51.10	-3	470	-0.64%
2018/10/23	1	51.90	0	0.00	52.10	1	467	0.21%
2018/10/22	1	52.10	2	51.80	52.90	-1	463	-0.22%
2018/10/15	2	48.68	1	49.80	48.50	1	553	0.18%
2018/10/11	0	0.00	1	46.35	46.25	-1	557	-0.18%
2018/10/09	1	48.60	0	0.00	49.40	1	554	0.18%
2018/10/05	2	52.35	2	53.80	51.40	0	554	0.00%
2018/10/04	1	51.70	0	0.00	52.40	1	536	0.19%
2018/10/02	0	0.00	1	52.70	52.60	-1	554	-0.18%
2018/09/27	0	0.00	37	50.99	51.60	-37	556	-6.64%
2018/08/16	1	48.60	0	0.00	48.40	1	597	0.17%
2018/08/14	3	49.60	3	49.75	50.50	0	586	0.00%
2018/08/13	25	49.00	0	0.00	49.15	25	584	4.28%
2018/08/10	1	52.60	6	54.50	51.70	-5	583	-0.86%
2018/08/09	6	54.00	0	0.00	54.00	6	575	1.04%
2018/08/08	1	54.20	2	54.80	54.20	-1	571	-0.17%
2018/08/03	5	53.82	5	53.70	53.50	0	552	0.00%
2018/08/02	1	53.40	5	53.70	53.40	-4	543	-0.74%
2018/08/01	6	53.83	12	54.29	54.40	-6	529	-1.13%
2018/07/27	5	53.70	0	0.00	53.40	5	486	1.03%
2018/07/26	23	53.12	4	54.30	53.10	19	470	4.04%
2018/07/25	2	54.30	4	54.60	53.70	-2	432	-0.46%
2018/07/23	5	49.80	0	0.00	50.10	5	367	1.36%
2018/07/20	22	49.57	0	0.00	49.60	22	357	6.16%
2018/07/09	3	47.50	3	47.68	47.70	0	294	0.00%
2018/07/03	12	46.99	5	46.90	46.50	7	281	2.48%
2018/07/02	13	46.36	0	0.00	46.55	13	286	4.54%
2018/06/15	1	45.50	1	45.20	45.20	0	300	0.00%
2018/06/11	0	0.00	1	45.70	45.50	-1	291	-0.34%
2018/06/08	0	0.00	2	46.40	45.80	-2	285	-0.70%
2018/06/07	0	0.00	1	44.05	44.15	-1	259	-0.39%
2018/05/25	1	42.50	0	0.00	42.85	1	252	0.40%
2018/04/25	0	0.00	1	40.45	40.30	-1	399	-0.25%
2018/04/19	0	42.85	0	0.00	42.85	0	401	0.00%
2018/04/03	0	44.85	0	0.00	44.70	0	461	0.00%
2018/04/02	8	44.90	0	0.00	44.50	8	464	1.72%
2018/03/31	8	45.39	1	45.80	45.20	7	473	1.48%
2018/03/30	13	44.60	1	44.90	44.75	12	466	2.57%
2018/03/29	0	0.00	1	44.65	44.20	-1	465	-0.21%
2018/03/20	10	44.40	0	0.00	44.30	10	475	2.11%
2018/03/19	10	44.70	0	0.00	44.70	10	477	2.09%
2018/03/15	1	44.45	0	0.00	44.75	1	490	0.20%
2018/03/02	0	0.00	1	44.40	44.45	-1	571	-0.17%
2018/03/01	0	0.00	2	45.65	45.25	-2	574	-0.35%
2018/02/27	0	0.00	1	46.60	46.35	-1	577	-0.17%
2018/02/26	4	48.50	2	48.15	47.60	2	578	0.35%
2018/02/23	0	0.00	2	46.85	46.85	-2	562	-0.36%
2018/02/09	1	41.70	3	41.55	42.15	-2	586	-0.34%
2018/02/06	1	44.05	0	0.00	42.70	1	623	0.16%
2018/02/05	3	47.17	0	0.00	47.10	3	648	0.46%
2018/02/02	2	48.53	1	48.50	48.50	1	813	0.12%
2018/01/31	10	49.00	0	0.00	49.35	10	918	1.09%
2018/01/26	0	0.00	3	51.70	50.70	-3	1,047	-0.29%
2018/01/25	15	48.65	0	0.00	48.95	15	1,008	1.49%
2018/01/23	1	49.05	0	0.00	49.05	1	1,013	0.10%
2018/01/19	0	0.00	2	49.68	50.00	-2	1,009	-0.20%
2018/01/18	2	49.10	0	0.00	49.00	2	1,008	0.20%
2018/01/17	2	48.95	0	0.00	48.90	2	1,008	0.20%
2018/01/16	1	48.80	0	0.00	49.00	1	1,006	0.10%
2018/01/12	1	49.15	0	0.00	49.10	1	1,005	0.10%
2018/01/11	1	48.90	0	0.00	48.80	1	1,007	0.10%
2018/01/10	0	0.00	3	50.97	50.20	-3	1,001	-0.30%
2018/01/02	0	0.00	2	50.30	50.00	-2	980	-0.20%