鈺邦 (6449)-美商高盛券商分點個股進出

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
123.0
漲跌
▼1.0
漲幅
-0.81%
成交量
2,066張
產業
上市電子零組件類股
198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－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/02	68	122.40	23	122.50	123.00	45	1,102	4.08%
2024/04/30	79	124.17	62	126.19	124.00	17	1,068	1.59%
2024/04/29	27	130.28	200	131.76	131.00	-173	1,012	-17.08%	大賣/鉅額交易
2024/04/26	84	127.74	13	126.23	129.50	71	861	8.24%
2024/04/25	5	111.00	77	108.61	118.00	-72	749	-9.60%
2024/04/24	3	105.83	5	106.60	107.50	-2	663	-0.30%
2024/04/23	65	99.41	7	100.97	97.80	58	620	9.35%
2024/04/22	8	94.31	4	95.88	94.00	4	571	0.70%
2024/04/19	20	95.58	5	97.64	96.20	15	555	2.70%
2024/04/18	4	97.00	16	98.12	96.30	-12	538	-2.23%
2024/04/17	1	97.40	2	97.90	99.00	-1	526	-0.19%
2024/04/16	64	91.76	8	91.64	91.80	56	506	11.05%
2024/04/15	5	93.22	12	94.73	92.60	-7	494	-1.42%
2024/04/12	16	92.64	10	92.01	93.10	6	480	1.25%
2024/04/11	12	88.13	1	88.40	87.50	11	443	2.48%
2024/04/10	18	89.89	17	90.58	89.50	1	438	0.23%
2024/04/09	4	91.00	2	90.50	91.00	2	434	0.46%
2024/04/08	6	90.82	7	90.37	89.50	-1	424	-0.24%
2024/04/03	37	90.21	8	91.73	88.30	29	406	7.13%
2024/04/02	26	86.94	15	88.30	90.30	11	374	2.94%
2024/04/01	24	81.78	25	83.80	83.50	-1	346	-0.29%
2024/03/29	0	0.00	7	78.20	78.00	-7	327	-2.13%
2024/03/28	12	77.83	16	77.14	78.80	-4	325	-1.23%
2024/03/26	0	0.00	7	72.71	73.50	-7	315	-2.22%
2024/03/25	1	73.00	4	72.90	72.80	-3	316	-0.95%
2024/03/22	0	0.00	2	73.85	73.80	-2	316	-0.63%
2024/03/21	1	74.40	3	73.73	73.80	-2	318	-0.63%
2024/03/20	2	73.35	8	73.43	73.00	-6	318	-1.88%
2024/03/19	0	0.00	5	72.94	73.70	-5	326	-1.53%
2024/03/18	2	72.70	22	72.73	73.20	-20	329	-6.08%
2024/03/15	12	72.48	8	73.43	72.10	4	329	1.21%
2024/03/14	10	75.13	5	77.00	75.00	5	324	1.54%
2024/03/13	2	80.00	30	77.53	77.00	-28	318	-8.79%
2024/03/12	2	80.15	13	79.74	79.50	-11	330	-3.33%
2024/03/11	2	79.65	17	79.71	79.80	-15	329	-4.56%
2024/03/08	2	77.45	14	78.22	78.80	-12	327	-3.66%
2024/03/07	28	79.09	19	79.37	79.30	9	320	2.81%
2024/03/06	15	81.43	7	80.93	82.10	8	308	2.59%
2024/03/05	4	80.95	27	81.06	80.60	-23	302	-7.60%
2024/03/04	63	81.62	8	81.01	80.90	55	297	18.49%
2024/03/01	170	83.25	5	82.22	82.50	165	274	60.14%	大買/鉅額交易
2024/02/29	3	75.90	2	77.80	76.50	1	216	0.46%
2024/02/27	3	74.30	0	0.00	75.10	3	205	1.46%
2024/02/26	0	0.00	12	74.52	75.00	-12	203	-5.90%
2024/02/23	3	75.50	2	75.70	74.90	1	202	0.49%
2024/02/22	22	74.01	0	0.00	74.30	22	196	11.21%
2024/02/21	2	71.90	0	0.00	73.30	2	194	1.03%
2024/02/20	0	0.00	5	73.54	73.40	-5	193	-2.58%
2024/02/19	1	74.00	1	74.80	74.00	0	190	0.00%
2024/02/16	18	72.45	0	0.00	72.30	18	182	9.89%
2024/02/15	22	72.40	0	0.00	72.10	22	177	12.41%
2024/02/05	2	69.75	5	69.20	69.50	-3	168	-1.78%
2024/02/02	2	69.15	0	0.00	69.60	2	167	1.20%
2024/02/01	2	69.10	0	0.00	69.10	2	166	1.20%
2024/01/31	2	68.60	0	0.00	68.50	2	167	1.19%
2024/01/30	0	0.00	1	68.40	68.70	-1	178	-0.56%
2024/01/29	1	68.50	0	0.00	68.50	1	178	0.56%
2024/01/26	1	67.00	2	67.20	67.40	-1	179	-0.56%
2024/01/25	1	67.30	0	0.00	66.90	1	178	0.56%
2024/01/23	0	0.00	10	67.50	66.80	-10	180	-5.55%
2024/01/22	1	67.40	0	0.00	67.80	1	177	0.56%
2024/01/18	2	65.75	0	0.00	65.30	2	173	1.15%
2024/01/17	0	0.00	1	67.00	65.80	-1	173	-0.58%
2024/01/16	0	0.00	2	66.50	66.90	-2	174	-1.15%
2024/01/11	2	67.05	0	0.00	67.60	2	176	1.13%
2024/01/09	1	67.40	0	0.00	67.40	1	183	0.55%
2024/01/08	3	69.20	1	69.10	68.80	2	185	1.08%
2024/01/04	4	70.05	1	70.50	69.70	3	197	1.52%
2024/01/03	14	69.59	0	0.00	69.80	14	213	6.56%
2024/01/02	7	69.40	1	69.50	69.60	6	216	2.77%
2023/12/29	18	69.08	0	0.00	69.50	18	219	8.19%
2023/12/28	6	69.38	2	68.70	68.60	4	222	1.80%
2023/12/27	0	0.00	1	68.70	69.00	-1	236	-0.42%
2023/12/26	3	68.63	0	0.00	68.80	3	254	1.18%
2023/12/25	0	0.00	8	68.20	68.80	-8	255	-3.13%
2023/12/22	2	68.40	0	0.00	68.70	2	261	0.77%
2023/12/21	1	67.80	2	67.60	68.40	-1	266	-0.38%
2023/12/20	4	67.58	9	66.87	68.40	-5	277	-1.80%
2023/12/19	7	67.20	14	67.07	67.00	-7	279	-2.51%
2023/12/18	0	0.00	12	69.33	68.70	-12	284	-4.22%
2023/12/15	0	0.00	13	70.25	70.50	-13	294	-4.42%
2023/12/14	18	70.96	4	71.63	70.70	14	295	4.74%
2023/12/13	10	69.15	0	0.00	69.90	10	287	3.48%
2023/12/12	0	0.00	10	67.84	68.20	-10	289	-3.45%
2023/12/11	2	68.80	6	68.68	68.80	-4	303	-1.32%
2023/12/08	19	68.72	7	68.67	68.70	12	319	3.75%
2023/12/07	8	70.04	35	69.55	68.60	-27	325	-8.29%
2023/12/06	2	66.80	7	67.43	67.90	-5	318	-1.57%
2023/12/05	3	66.37	5	66.26	66.70	-2	346	-0.58%
2023/12/04	1	67.70	13	66.81	66.70	-12	377	-3.18%
2023/12/01	6	67.23	7	66.80	67.30	-1	381	-0.26%
2023/11/30	4	66.23	11	66.24	65.90	-7	413	-1.69%
2023/11/29	5	66.04	5	65.94	66.20	0	438	0.00%
2023/11/28	5	64.86	3	64.13	65.00	2	452	0.44%
2023/11/24	5	64.44	1	64.40	64.30	4	451	0.89%
2023/11/22	5	64.66	2	64.55	64.60	3	452	0.66%
2023/11/21	5	64.18	6	64.08	64.10	-1	451	-0.22%
2023/11/20	3	64.00	8	63.53	64.00	-5	450	-1.11%
2023/11/17	0	0.00	8	63.08	62.70	-8	450	-1.78%
2023/11/16	0	0.00	11	63.61	63.50	-11	451	-2.44%
2023/11/15	0	0.00	8	64.11	63.90	-8	462	-1.73%
2023/11/14	0	0.00	16	63.22	63.70	-16	462	-3.46%
2023/11/13	0	0.00	4	63.08	63.20	-4	463	-0.86%
2023/11/10	0	0.00	5	63.56	63.20	-5	464	-1.08%
2023/11/09	2	63.40	2	63.65	63.90	0	465	0.00%
2023/11/08	9	63.27	3	63.17	63.00	6	466	1.29%
2023/11/07	1	62.40	7	62.76	61.60	-6	466	-1.29%
2023/11/06	0	0.00	3	64.03	64.50	-3	466	-0.64%
2023/11/03	0	0.00	2	63.35	63.50	-2	470	-0.42%
2023/11/02	2	63.40	4	63.08	63.10	-2	483	-0.41%
2023/11/01	1	62.10	3	62.50	62.10	-2	507	-0.39%
2023/10/31	3	62.50	5	62.96	62.00	-2	508	-0.39%
2023/10/30	2	63.90	1	63.10	63.90	1	508	0.20%
2023/10/27	2	63.10	0	0.00	63.10	2	513	0.39%
2023/10/26	4	62.93	5	63.00	62.80	-1	516	-0.19%
2023/10/25	13	64.58	16	64.41	64.40	-3	518	-0.58%
2023/10/24	15	62.71	1	62.60	64.40	14	520	2.69%
2023/10/23	7	63.09	4	63.03	63.10	3	526	0.57%
2023/10/20	3	63.13	20	62.78	63.50	-17	551	-3.08%
2023/10/19	18	61.72	8	62.56	63.40	10	566	1.77%
2023/10/18	16	62.86	9	63.61	62.80	7	568	1.23%
2023/10/17	3	64.50	8	64.39	64.50	-5	566	-0.88%
2023/10/16	10	64.44	4	64.20	64.40	6	564	1.06%
2023/10/13	16	65.09	31	65.24	64.60	-15	562	-2.67%
2023/10/12	21	67.82	33	68.07	67.80	-12	552	-2.17%
2023/10/11	8	69.41	23	68.83	67.20	-15	547	-2.74%
2023/10/06	24	74.04	0	0.00	74.50	24	531	4.52%
2023/10/05	36	73.45	1	73.40	73.10	35	527	6.64%
2023/10/04	29	72.09	10	71.46	72.20	19	526	3.61%
2023/10/03	7	72.96	71	74.07	72.70	-64	527	-12.14%
2023/10/02	28	74.54	2	73.75	76.50	26	513	5.06%
2023/09/28	10	71.90	0	0.00	72.40	10	494	2.02%
2023/09/27	3	70.93	1	70.50	71.50	2	493	0.41%
2023/09/26	0	0.00	23	72.51	71.60	-23	488	-4.71%
2023/09/25	4	74.70	0	0.00	74.80	4	481	0.83%
2023/09/22	9	72.07	0	0.00	72.50	9	468	1.92%
2023/09/21	1	71.20	11	71.16	70.90	-10	464	-2.15%
2023/09/20	22	73.55	0	0.00	73.00	22	456	4.82%
2023/09/19	2	72.05	0	0.00	71.80	2	443	0.45%
2023/09/15	2	72.65	18	72.94	72.20	-16	436	-3.67%
2023/09/14	15	74.48	15	73.73	74.70	0	429	0.00%
2023/09/13	33	73.15	0	0.00	74.20	33	413	7.98%
2023/09/12	3	71.93	16	71.65	70.90	-13	394	-3.30%
2023/09/11	25	70.30	3	71.23	70.80	22	385	5.71%
2023/09/08	39	74.38	45	73.16	70.90	-6	375	-1.60%
2023/09/07	2	75.40	49	73.32	71.80	-47	344	-13.63%
2023/09/06	20	72.19	2	71.75	71.70	18	312	5.75%
2023/09/05	44	72.89	22	72.29	72.50	22	307	7.16%
2023/09/04	0	0.00	50	70.85	70.70	-50	274	-18.22%
2023/09/01	57	68.58	1	66.50	69.50	56	247	22.59%
2023/08/31	4	64.73	0	0.00	64.90	4	230	1.74%
2023/08/30	3	63.60	0	0.00	63.20	3	231	1.30%
2023/08/29	1	62.70	0	0.00	62.70	1	231	0.43%
2023/08/28	1	64.00	3	63.57	63.10	-2	231	-0.86%
2023/08/25	4	66.63	0	0.00	66.20	4	230	1.73%
2023/08/24	5	66.06	0	0.00	65.00	5	230	2.17%
2023/08/23	5	65.56	0	0.00	65.70	5	228	2.19%
2023/08/22	15	67.21	1	66.80	66.50	14	225	6.20%
2023/08/21	4	67.18	12	66.31	67.10	-8	221	-3.62%
2023/08/18	0	0.00	12	64.48	64.40	-12	210	-5.70%
2023/08/17	8	65.49	0	0.00	67.00	8	207	3.85%
2023/08/16	1	63.70	0	0.00	65.60	1	205	0.49%
2023/08/15	6	64.60	0	0.00	64.20	6	203	2.95%
2023/08/14	7	63.73	0	0.00	63.30	7	201	3.47%
2023/08/11	2	65.40	1	64.20	64.80	1	198	0.50%
2023/08/10	7	70.21	5	66.58	66.20	2	195	1.02%
2023/08/08	0	0.00	24	67.99	69.10	-24	176	-13.57%
2023/08/07	10	67.84	0	0.00	69.90	10	162	6.15%
2023/08/04	7	62.86	0	0.00	63.70	7	137	5.10%
2023/08/02	1	64.30	0	0.00	63.00	1	135	0.74%
2023/08/01	4	63.60	0	0.00	64.00	4	132	3.02%
2023/07/27	0	0.00	1	62.80	62.50	-1	120	-0.83%
2023/07/26	1	63.50	0	0.00	62.80	1	117	0.85%
2023/07/24	0	0.00	2	64.25	63.90	-2	82	-2.44%
2023/07/21	5	57.74	4	59.13	59.90	1	65	1.53%
2023/07/20	7	56.36	0	0.00	56.50	7	59	11.69%
2023/06/02	3	52.33	0	0.00	53.00	3	186	1.61%
2023/06/01	11	52.15	0	0.00	52.40	11	185	5.92%
2023/05/24	7	51.29	3	50.90	52.30	4	180	2.21%
2023/05/18	1	53.40	0	0.00	53.00	1	180	0.56%
2023/05/09	1	52.20	0	0.00	52.00	1	180	0.55%
2023/05/08	1	52.30	0	0.00	52.20	1	184	0.54%
2023/04/12	1	54.00	0	0.00	54.20	1	183	0.54%
2023/04/10	2	53.30	0	0.00	53.80	2	180	1.11%
2023/04/07	1	53.00	0	0.00	54.20	1	177	0.56%
2023/03/21	5	55.80	0	0.00	55.70	5	149	3.34%
2023/03/10	0	0.00	6	49.05	49.50	-6	34	-17.22%
2023/03/09	0	0.00	1	50.90	49.50	-1	33	-2.97%
2023/02/20	2	46.10	0	0.00	46.10	2	29	6.90%
2023/01/10	0	0.00	1	42.20	41.95	-1	25	-3.94%
2022/11/15	1	42.10	0	0.00	42.10	1	44	2.23%
2022/11/11	1	40.80	0	0.00	40.70	1	45	2.18%
2022/09/28	1	40.30	1	40.40	39.95	0	51	0.00%
2022/09/23	0	0.00	1	40.00	40.50	-1	47	-2.10%
2022/09/21	0	0.00	10	40.54	40.60	-10	46	-21.68%
2022/09/20	0	0.00	4	40.55	40.55	-4	45	-8.86%
2022/09/19	0	0.00	3	40.50	40.60	-3	43	-6.84%
2022/09/14	0	0.00	1	40.15	40.15	-1	41	-2.41%
2022/08/17	0	0.00	4	40.41	40.65	-4	32	-12.16%
2022/07/26	13	40.00	0	0.00	40.00	13	28	45.45%
2022/07/21	0	0.00	1	40.75	40.60	-1	27	-3.59%
2022/07/20	0	0.00	5	40.73	40.50	-5	27	-18.01%
2022/07/18	0	0.00	1	40.70	41.15	-1	27	-3.63%
2022/07/04	4	44.55	0	0.00	44.55	4	28	13.91%
2022/06/20	3	48.95	0	0.00	48.55	3	30	9.94%
2022/06/13	0	0.00	5	49.53	49.90	-5	31	-16.09%
2022/06/06	1	50.60	0	0.00	50.60	1	31	3.15%
2022/05/18	0	0.00	4	50.98	51.10	-4	34	-11.71%
2022/03/16	0	0.00	3	55.70	55.50	-3	63	-4.73%
2022/03/02	1	58.10	0	0.00	57.90	1	68	1.46%
2022/01/11	1	59.60	0	0.00	59.20	1	85	1.17%
2022/01/10	3	59.23	0	0.00	59.20	3	85	3.53%
2022/01/07	3	59.17	0	0.00	58.60	3	85	3.50%
2022/01/06	4	59.78	0	0.00	59.80	4	85	4.69%
2022/01/05	3	59.80	0	0.00	59.70	3	86	3.49%
2022/01/04	1	60.00	0	0.00	60.00	1	86	1.16%
2021/12/08	1	56.50	0	0.00	56.20	1	68	1.46%
2021/11/15	5	54.92	0	0.00	55.80	5	86	5.76%
2021/11/11	0	0.00	2	52.40	52.40	-2	87	-2.28%
2021/11/04	1	52.10	0	0.00	52.00	1	96	1.04%
2021/10/25	0	0.00	5	49.77	50.00	-5	106	-4.70%
2021/10/22	0	0.00	2	48.15	49.55	-2	111	-1.79%
2021/10/21	5	50.44	0	0.00	50.10	5	116	4.30%
2021/10/19	2	50.45	1	50.20	50.20	1	127	0.78%
2021/10/18	1	50.10	1	49.70	49.70	0	147	0.00%
2021/10/07	0	0.00	2	48.18	48.55	-2	163	-1.23%
2021/10/05	0	0.00	2	47.93	48.25	-2	190	-1.05%
2021/10/04	1	48.65	2	48.68	48.50	-1	193	-0.52%
2021/10/01	0	0.00	1	50.90	50.80	-1	194	-0.52%
2021/09/30	0	0.00	1	51.80	51.90	-1	198	-0.50%
2021/09/17	1	52.20	0	0.00	52.60	1	240	0.42%
2021/09/16	0	0.00	1	51.80	52.00	-1	242	-0.41%
2021/09/15	0	0.00	2	51.70	51.80	-2	244	-0.82%
2021/09/08	0	0.00	15	50.98	50.00	-15	253	-5.92%
2021/09/06	0	0.00	3	52.50	53.00	-3	253	-1.18%
2021/09/01	1	54.00	0	0.00	54.70	1	258	0.39%
2021/08/31	0	0.00	1	53.20	53.70	-1	257	-0.39%
2021/08/26	0	0.00	1	53.50	53.70	-1	263	-0.38%
2021/08/19	0	0.00	4	53.63	52.80	-4	280	-1.42%
2021/08/18	0	0.00	5	53.84	55.50	-5	279	-1.79%
2021/08/03	2	59.10	0	0.00	59.30	2	369	0.54%
2021/08/02	3	59.10	0	0.00	58.90	3	373	0.80%
2021/07/26	8	60.26	0	0.00	60.30	8	443	1.81%
2021/07/23	3	62.10	3	61.50	61.00	0	457	0.00%
2021/07/19	0	0.00	1	62.00	61.70	-1	530	-0.19%
2021/07/06	2	60.30	0	0.00	60.90	2	619	0.32%
2021/07/05	3	59.83	0	0.00	60.00	3	633	0.47%
2021/07/02	2	58.15	0	0.00	57.40	2	649	0.31%
2021/07/01	2	58.85	0	0.00	58.00	2	661	0.30%
2021/06/30	1	59.80	0	0.00	59.70	1	674	0.15%
2021/06/29	4	58.50	0	0.00	58.40	4	682	0.59%
2021/06/28	2	57.40	11	57.51	57.50	-9	690	-1.30%
2021/06/25	1	58.40	0	0.00	58.30	1	700	0.14%
2021/06/24	4	58.43	0	0.00	58.40	4	726	0.55%
2021/06/23	3	58.63	1	58.70	58.80	2	757	0.26%
2021/06/22	1	58.60	0	0.00	58.20	1	773	0.13%
2021/06/21	1	59.00	0	0.00	59.00	1	808	0.12%
2021/06/18	2	60.55	0	0.00	60.40	2	1,019	0.20%
2021/06/17	4	59.63	0	0.00	61.20	4	1,116	0.36%
2021/06/16	1	60.00	0	0.00	59.30	1	1,144	0.09%
2021/06/15	0	0.00	1	60.20	60.10	-1	1,168	-0.09%
2021/06/11	1	59.70	1	59.90	59.40	0	1,202	0.00%
2021/06/10	9	58.78	4	59.48	59.50	5	1,248	0.40%
2021/06/09	0	0.00	1	59.20	59.00	-1	1,273	-0.08%
2021/06/08	1	59.50	0	0.00	60.00	1	1,290	0.08%
2021/06/07	6	59.80	0	0.00	59.80	6	1,318	0.46%
2021/06/03	1	63.00	2	63.65	63.10	-1	1,328	-0.08%
2021/06/02	2	61.70	2	63.40	63.70	0	1,335	0.00%
2021/05/31	3	62.40	16	62.59	63.40	-13	1,338	-0.97%
2021/05/28	14	60.93	0	0.00	61.00	14	1,344	1.04%
2021/05/27	4	59.68	1	60.00	60.20	3	1,355	0.22%
2021/05/26	3	59.60	0	0.00	59.70	3	1,370	0.22%
2021/05/25	1	59.40	0	0.00	59.10	1	1,382	0.07%
2021/05/24	0	0.00	1	57.50	58.80	-1	1,399	-0.07%
2021/05/21	0	0.00	11	58.15	58.80	-11	1,433	-0.77%
2021/05/20	8	59.04	25	57.91	57.60	-17	1,453	-1.17%
2021/05/19	6	57.77	7	58.20	58.50	-1	1,469	-0.07%
2021/05/18	1	54.60	1	56.80	57.80	0	1,473	0.00%
2021/05/17	7	52.33	38	53.87	52.80	-31	1,486	-2.08%
2021/05/14	17	57.76	25	57.76	56.80	-8	1,468	-0.54%
2021/05/13	1	56.50	9	55.00	57.50	-8	1,461	-0.55%
2021/05/12	27	58.98	29	59.09	57.80	-2	1,465	-0.14%
2021/05/11	1	63.80	17	64.00	62.00	-16	1,453	-1.10%
2021/05/10	1	67.30	4	67.10	66.00	-3	1,440	-0.21%
2021/05/07	9	66.73	0	0.00	68.00	9	1,447	0.62%
2021/05/06	4	63.98	10	65.43	64.10	-6	1,449	-0.41%
2021/05/05	0	0.00	19	66.34	65.80	-19	1,445	-1.31%
2021/05/04	13	68.08	20	68.43	66.70	-7	1,442	-0.49%
2021/05/03	31	72.08	15	70.20	71.00	16	1,433	1.12%
2021/04/29	0	0.00	20	72.39	71.30	-20	1,424	-1.40%
2021/04/28	2	70.95	5	70.78	71.50	-3	1,421	-0.21%
2021/04/27	30	71.09	0	0.00	71.40	30	1,422	2.11%
2021/04/26	23	69.80	46	70.05	69.50	-23	1,419	-1.62%
2021/04/23	97	68.74	5	69.22	69.30	92	1,421	6.47%
2021/04/22	0	0.00	53	67.82	67.20	-53	1,428	-3.71%
2021/04/21	0	0.00	10	68.80	69.00	-10	1,431	-0.70%
2021/04/20	26	68.95	5	68.90	68.50	21	1,475	1.42%
2021/04/19	0	0.00	1	68.50	68.00	-1	1,621	-0.06%
2021/04/15	1	66.30	0	0.00	66.60	1	1,683	0.06%
2021/04/14	9	63.58	10	63.51	64.80	-1	1,684	-0.06%
2021/04/13	0	0.00	4	66.80	65.90	-4	1,686	-0.24%
2021/04/12	3	67.50	28	68.01	67.50	-25	1,689	-1.48%
2021/04/09	14	67.83	0	0.00	67.90	14	1,692	0.83%
2021/04/08	29	67.44	20	67.27	66.80	9	1,683	0.53%
2021/04/07	15	66.25	0	0.00	66.30	15	1,680	0.89%
2021/04/06	8	67.10	0	0.00	66.90	8	1,686	0.47%
2021/04/01	2	67.80	0	0.00	67.30	2	1,692	0.12%
2021/03/31	12	67.10	5	67.40	67.40	7	1,710	0.41%
2021/03/30	28	67.84	17	68.80	67.60	11	1,722	0.64%
2021/03/29	0	0.00	19	67.73	67.70	-19	1,727	-1.10%
2021/03/26	23	66.87	15	66.92	68.10	8	1,716	0.47%
2021/03/25	12	65.45	1	65.10	64.60	11	1,709	0.64%
2021/03/24	16	65.03	3	65.00	64.50	13	1,733	0.75%
2021/03/23	16	64.56	106	64.85	64.00	-90	1,741	-5.17%	大賣/
2021/03/22	11	65.05	10	68.72	70.90	1	1,603	0.06%
2021/03/19	42	64.79	4	64.55	64.50	38	1,634	2.32%
2021/03/18	0	0.00	43	63.73	63.70	-43	1,817	-2.37%
2021/03/17	23	63.40	7	62.96	63.50	16	2,028	0.79%
2021/03/16	19	62.94	17	63.09	62.70	2	2,013	0.10%
2021/03/15	18	61.61	0	0.00	61.80	18	2,005	0.90%
2021/03/12	0	0.00	1	59.70	60.20	-1	1,982	-0.05%
2021/03/11	11	59.20	10	59.85	59.70	1	1,993	0.05%
2021/03/08	1	58.00	0	0.00	58.00	1	1,982	0.05%
2021/03/05	1	58.10	0	0.00	58.10	1	1,985	0.05%
2021/03/04	1	59.10	0	0.00	59.10	1	1,992	0.05%
2021/03/03	2	59.40	9	58.11	59.40	-7	1,997	-0.35%
2021/03/02	1	58.80	1	59.30	58.80	0	2,003	0.00%
2021/02/24	6	58.00	1	58.00	58.00	5	2,092	0.24%
2021/02/23	1	59.60	0	0.00	59.70	1	2,095	0.05%
2021/02/22	3	58.63	2	58.70	58.80	1	2,100	0.05%
2021/02/19	7	56.77	1	57.60	57.60	6	2,110	0.28%
2021/02/18	1	56.10	0	0.00	56.10	1	2,126	0.05%
2021/02/17	1	54.20	0	0.00	55.40	1	2,143	0.05%
2021/02/04	0	0.00	13	53.79	53.70	-13	2,145	-0.61%
2021/02/03	1	54.40	1	53.80	53.80	0	2,166	0.00%
2021/02/02	3	52.17	0	0.00	53.40	3	2,164	0.14%
2021/02/01	2	50.60	0	0.00	50.50	2	2,169	0.09%
2021/01/28	43	53.44	0	0.00	53.40	43	2,206	1.95%
2021/01/27	10	53.22	1	53.40	53.40	9	2,237	0.40%
2021/01/26	1	53.90	2	54.15	53.90	-1	2,259	-0.04%
2021/01/25	2	55.45	11	55.97	55.40	-9	2,262	-0.40%
2021/01/22	6	53.57	4	53.50	54.10	2	2,268	0.09%
2021/01/21	8	53.49	24	54.58	53.50	-16	2,286	-0.70%
2021/01/20	2	55.25	3	55.33	54.70	-1	2,298	-0.04%
2021/01/19	4	56.98	4	57.08	56.60	0	2,311	0.00%
2021/01/18	7	58.34	4	58.85	58.20	3	2,319	0.13%
2021/01/15	2	57.45	4	57.53	57.40	-2	2,328	-0.09%
2021/01/14	23	59.66	16	59.51	59.70	7	2,367	0.30%
2021/01/13	30	60.44	22	60.70	59.80	8	2,511	0.32%
2021/01/12	40	59.92	55	60.17	59.60	-15	2,574	-0.58%
2021/01/11	0	0.00	43	59.37	60.60	-43	2,447	-1.76%
2021/01/08	27	55.85	8	55.45	55.10	19	2,421	0.78%
2021/01/07	29	54.89	4	54.90	55.00	25	2,472	1.01%
2021/01/06	6	54.13	12	54.38	53.80	-6	2,468	-0.24%
2021/01/05	24	56.10	0	0.00	55.60	24	2,452	0.98%
2021/01/04	0	0.00	11	55.96	55.30	-11	2,442	-0.45%
2020/12/31	1	55.70	1	55.80	56.00	0	2,435	0.00%
2020/12/30	13	56.58	16	55.83	56.00	-3	2,439	-0.12%
2020/12/29	5	55.68	1	55.70	55.30	4	2,431	0.16%
2020/12/28	1	55.30	3	55.63	55.40	-2	2,411	-0.08%
2020/12/25	2	55.50	29	55.87	55.40	-27	2,392	-1.13%
2020/12/24	6	54.27	11	54.55	54.60	-5	2,372	-0.21%
2020/12/23	17	53.09	0	0.00	53.40	17	2,368	0.72%
2020/12/22	18	52.77	1	52.70	52.40	17	2,359	0.72%
2020/12/21	12	54.27	3	54.60	54.10	9	2,357	0.38%
2020/12/18	19	54.91	0	0.00	54.30	19	2,336	0.81%
2020/12/17	11	56.44	3	57.77	56.20	8	2,306	0.35%
2020/12/16	4	58.75	61	58.83	57.10	-57	2,272	-2.51%
2020/12/15	55	59.49	12	59.19	56.70	43	2,211	1.94%
2020/12/14	24	61.72	78	63.56	62.90	-54	2,092	-2.58%
2020/12/11	52	60.56	75	60.01	62.00	-23	1,884	-1.22%
2020/12/10	0	0.00	3	55.80	56.40	-3	1,661	-0.18%
2020/12/09	41	56.57	12	55.83	55.40	29	1,655	1.75%
2020/12/08	3	54.70	3	54.93	54.70	0	1,665	0.00%
2020/12/07	31	54.79	17	53.03	55.20	14	1,668	0.84%
2020/12/04	0	0.00	11	54.40	54.50	-11	1,649	-0.67%
2020/12/03	9	55.03	3	54.93	54.80	6	1,666	0.36%
2020/12/02	0	0.00	6	54.70	54.80	-6	1,677	-0.36%
2020/11/27	2	55.40	0	0.00	55.40	2	1,699	0.12%
2020/11/26	26	54.92	2	55.35	54.90	24	1,720	1.40%
2020/11/25	6	54.48	7	54.77	53.90	-1	1,765	-0.06%
2020/11/24	13	55.67	0	0.00	54.50	13	1,791	0.73%
2020/11/23	4	56.25	26	56.70	56.20	-22	1,840	-1.20%
2020/11/20	26	55.06	1	54.70	54.60	25	1,857	1.35%
2020/11/19	2	55.45	7	55.31	54.30	-5	1,856	-0.27%
2020/11/18	2	55.45	38	55.38	55.40	-36	1,845	-1.95%
2020/11/17	40	54.69	18	54.11	54.90	22	1,849	1.19%
2020/11/16	0	0.00	7	53.50	53.40	-7	1,831	-0.38%
2020/11/13	3	52.43	2	52.70	52.40	1	1,817	0.06%
2020/11/12	11	52.90	8	52.28	52.10	3	1,821	0.16%
2020/11/11	5	53.10	27	52.48	52.60	-22	1,832	-1.20%
2020/11/10	0	0.00	1	51.20	50.60	-1	1,818	-0.05%
2020/11/09	3	51.00	12	50.80	51.10	-9	1,818	-0.49%
2020/11/06	36	50.88	2	51.85	50.10	34	1,811	1.88%
2020/11/05	0	0.00	19	52.07	52.90	-19	1,805	-1.05%
2020/11/04	12	52.32	12	52.79	52.50	0	1,847	0.00%
2020/11/03	11	50.00	15	51.89	51.00	-4	1,820	-0.22%
2020/10/21	27	56.70	16	56.70	56.70	11	1,652	0.67%
2020/10/20	16	52.71	12	52.00	56.80	4	1,515	0.26%
2020/10/15	7	52.50	0	0.00	51.80	7	1,427	0.49%
2020/10/14	1	49.00	0	0.00	49.25	1	1,358	0.07%
2020/10/13	4	48.20	0	0.00	48.40	4	1,353	0.30%
2020/10/08	3	49.05	0	0.00	49.05	3	1,342	0.22%
2020/10/07	6	49.70	0	0.00	49.70	6	1,333	0.45%
2020/10/06	3	51.30	0	0.00	51.70	3	1,319	0.23%
2020/10/05	5	50.36	0	0.00	50.20	5	1,311	0.38%
2020/09/25	0	0.00	3	48.35	46.65	-3	1,284	-0.23%
2020/09/22	3	48.85	0	0.00	50.10	3	1,254	0.24%
2020/08/10	4	43.80	0	0.00	45.90	4	474	0.84%
2020/05/04	0	0.00	1	30.65	30.65	-1	215	-0.46%
2020/04/20	0	0.00	1	29.60	29.80	-1	244	-0.41%
2020/04/06	0	0.00	2	24.20	24.85	-2	310	-0.64%
2020/03/27	0	0.00	5	23.38	23.05	-5	340	-1.47%
2020/03/26	0	0.00	1	22.40	22.90	-1	342	-0.29%
2020/03/25	0	0.00	1	22.70	22.65	-1	352	-0.28%
2020/03/23	0	0.00	1	20.00	20.10	-1	365	-0.27%
2020/03/20	0	0.00	21	21.06	21.00	-21	391	-5.37%
2020/03/19	0	0.00	4	20.23	19.95	-4	415	-0.96%
2020/03/18	9	22.62	4	22.26	22.15	5	420	1.19%
2020/03/17	0	0.00	12	22.97	22.50	-12	440	-2.73%
2020/03/16	1	24.50	9	25.43	24.50	-8	480	-1.66%
2020/03/13	0	0.00	7	25.36	26.70	-7	564	-1.24%
2020/03/12	0	0.00	6	28.85	28.00	-6	579	-1.03%
2020/03/11	0	0.00	4	30.25	29.70	-4	572	-0.70%
2020/03/10	6	29.76	0	0.00	30.25	6	572	1.05%
2020/03/09	0	0.00	1	30.50	30.00	-1	573	-0.17%
2020/03/05	0	0.00	2	32.35	32.35	-2	583	-0.34%
2020/03/04	1	31.75	1	31.75	31.75	0	583	0.00%
2020/03/03	0	0.00	2	32.33	32.55	-2	584	-0.34%
2020/03/02	6	30.75	1	31.60	31.60	5	584	0.86%
2020/02/27	2	31.20	1	33.25	31.35	1	584	0.17%
2020/02/24	0	0.00	1	33.50	33.50	-1	583	-0.17%
2020/02/21	0	0.00	4	34.70	34.40	-4	594	-0.67%
2020/02/19	0	0.00	3	34.73	34.70	-3	597	-0.50%
2020/02/18	2	35.30	7	35.04	34.80	-5	608	-0.82%
2020/02/17	0	0.00	1	35.20	34.55	-1	606	-0.16%
2020/02/14	0	0.00	1	34.50	35.10	-1	611	-0.16%
2020/02/12	1	34.50	1	34.35	34.50	0	611	0.00%
2020/02/11	1	34.20	0	0.00	34.20	1	612	0.16%
2020/02/10	1	33.40	0	0.00	33.40	1	619	0.16%
2020/02/07	1	33.80	1	34.80	33.90	0	618	0.00%
2020/02/06	3	34.55	0	0.00	34.60	3	619	0.48%
2020/02/05	1	34.15	0	0.00	34.15	1	620	0.16%
2020/02/04	1	32.05	0	0.00	33.95	1	619	0.16%
2020/02/03	7	30.95	0	0.00	31.55	7	618	1.13%
2020/01/31	7	33.82	6	34.75	33.85	1	615	0.16%
2020/01/30	3	35.40	1	34.75	34.75	2	619	0.32%
2020/01/20	1	38.55	0	0.00	38.60	1	629	0.16%
2020/01/17	0	0.00	1	38.90	38.90	-1	625	-0.16%
2020/01/16	2	39.25	0	0.00	38.65	2	625	0.32%
2020/01/15	0	0.00	1	38.80	38.80	-1	625	-0.16%
2020/01/14	0	0.00	2	38.90	38.90	-2	628	-0.32%
2020/01/09	2	37.80	0	0.00	37.80	2	626	0.32%
2020/01/06	2	38.00	0	0.00	37.90	2	667	0.30%
2020/01/03	1	39.60	0	0.00	39.30	1	673	0.15%
2019/12/30	2	40.60	0	0.00	40.25	2	738	0.27%
2019/12/25	2	40.20	0	0.00	40.20	2	759	0.26%
2019/12/24	1	39.50	1	39.50	39.80	0	746	0.00%
2019/12/23	2	39.45	0	0.00	39.10	2	745	0.27%
2019/12/20	4	39.60	3	40.30	39.55	1	743	0.13%
2019/12/19	1	40.25	0	0.00	39.55	1	733	0.14%
2019/12/18	5	40.46	0	0.00	40.20	5	727	0.69%
2019/12/17	0	0.00	6	42.30	41.00	-6	716	-0.84%
2019/12/16	0	0.00	8	42.10	42.10	-8	690	-1.16%
2019/12/12	3	40.00	0	0.00	39.95	3	652	0.46%
2019/12/09	6	38.15	6	38.00	38.15	0	496	0.00%
2019/12/05	3	37.13	0	0.00	37.20	3	480	0.62%
2019/12/03	4	36.63	0	0.00	37.20	4	494	0.81%
2019/11/29	1	36.05	0	0.00	36.15	1	491	0.20%
2019/11/27	4	36.63	0	0.00	36.85	4	492	0.81%
2019/11/26	4	36.91	0	0.00	36.80	4	490	0.82%
2019/11/22	1	36.90	0	0.00	36.80	1	481	0.21%
2019/11/20	9.9	37.10	0	0.00	36.75	9.9	478	2.06%
2019/11/19	1	35.90	0	0.00	35.95	1	463	0.22%
2019/11/15	5	36.04	0	0.00	35.85	5	461	1.08%
2019/11/06	3	36.30	0	0.00	36.20	3	434	0.69%
2019/10/29	0	0.00	7	37.76	37.50	-7	425	-1.65%
2019/10/28	3	38.50	0	0.00	39.00	3	436	0.69%
2019/10/25	4	37.48	0	0.00	37.60	4	419	0.95%
2019/10/15	0	0.00	9	40.30	39.90	-9	376	-2.39%
2019/10/14	9	39.80	0	0.00	39.65	9	348	2.58%
2019/10/09	0	0.00	6	38.60	38.75	-6	331	-1.81%
2019/08/28	2	29.67	0	0.00	29.50	2	154	1.33%
2019/08/26	3	29.35	0	0.00	29.30	3	155	1.92%
2019/08/23	2	29.80	0	0.00	29.75	2	155	1.28%
2019/08/22	6	30.12	0	0.00	29.90	6	155	3.85%
2019/08/21	9	30.26	0	0.00	29.90	9	154	5.82%
2019/08/20	5	30.14	0	0.00	30.20	5	152	3.29%
2019/08/19	6	29.79	0	0.00	30.00	6	150	3.97%
2019/06/04	7	28.45	0	0.00	28.40	7	144	4.83%
2019/06/03	0	0.00	2	28.65	28.50	-2	146	-1.37%
2019/05/31	0	0.00	1	29.00	29.00	-1	147	-0.68%
2019/05/29	0	0.00	1	28.25	28.25	-1	147	-0.68%
2019/05/28	0	0.00	1	28.50	28.50	-1	152	-0.66%
2019/05/24	0	0.00	1	28.35	28.35	-1	161	-0.62%
2019/05/23	8	28.40	0	0.00	28.40	8	170	4.69%
2019/05/16	1	29.95	0	0.00	29.35	1	212	0.47%
2019/05/13	0	0.00	1	29.50	29.45	-1	237	-0.42%
2019/05/08	0	0.00	3	30.67	30.85	-3	235	-1.27%
2019/05/07	2	30.40	1	30.85	30.50	1	236	0.42%
2019/05/06	2	30.53	12	30.76	30.60	-10	235	-4.24%
2019/05/03	0	0.00	8	32.06	31.90	-8	231	-3.46%
2019/04/30	0	0.00	3	31.87	31.90	-3	234	-1.28%
2019/04/29	5	32.60	17	32.38	32.15	-12	237	-5.06%
2019/04/26	0	0.00	9	32.74	32.70	-9	238	-3.77%
2019/04/25	0	0.00	2	32.80	33.00	-2	238	-0.84%
2019/04/24	15	33.09	4	33.10	33.00	11	239	4.59%
2019/04/23	0	0.00	6	33.42	33.20	-6	239	-2.50%
2019/04/19	0	0.00	1	34.15	33.80	-1	239	-0.42%
2019/04/18	0	0.00	13	33.82	33.60	-13	239	-5.44%
2019/04/17	2	33.48	0	0.00	34.00	2	236	0.85%
2019/04/16	1	33.00	2	33.20	33.10	-1	231	-0.43%
2019/04/12	0	0.00	1	32.50	32.80	-1	231	-0.43%
2019/04/11	0	0.00	3	32.78	32.80	-3	234	-1.28%
2019/04/10	1	32.55	3	32.63	32.80	-2	236	-0.84%
2019/04/09	10	32.95	2	32.95	32.95	8	236	3.38%
2019/04/08	2	33.08	0	0.00	33.10	2	233	0.86%
2019/04/03	1	33.05	1	32.85	33.05	0	233	0.00%
2019/04/02	0	0.00	9	32.50	32.75	-9	231	-3.88%
2019/04/01	0	0.00	14	31.85	31.75	-14	228	-6.12%
2019/03/29	0	0.00	8	31.99	31.85	-8	227	-3.51%
2019/03/28	0	0.00	5	31.79	32.00	-5	228	-2.19%
2019/03/27	0	0.00	5	32.07	32.05	-5	231	-2.16%
2019/03/26	0	0.00	5	32.32	32.35	-5	231	-2.16%
2019/03/25	0	0.00	5	32.38	32.25	-5	234	-2.13%
2019/03/22	1	33.20	8	33.39	33.20	-7	234	-2.99%
2019/03/21	0	0.00	8	32.68	32.85	-8	232	-3.44%
2019/03/20	0	0.00	7	32.39	32.95	-7	233	-2.99%
2019/03/19	2	32.10	5	32.14	32.10	-3	234	-1.28%
2019/03/18	4	32.40	4	32.46	32.30	0	235	0.00%
2019/03/15	3	32.05	4	32.33	32.05	-1	239	-0.42%
2019/03/14	0	0.00	8	32.29	32.30	-8	242	-3.29%
2019/03/12	1	32.75	0	0.00	32.95	1	255	0.39%
2019/03/11	0	0.00	3	32.88	32.90	-3	263	-1.14%
2019/03/07	5	32.82	14	32.75	32.50	-9	280	-3.20%
2019/03/06	0	0.00	5	33.23	33.20	-5	283	-1.76%
2019/03/04	0	0.00	5	33.13	33.50	-5	292	-1.71%
2019/02/27	0	0.00	2	33.43	33.25	-2	295	-0.68%
2019/02/26	6	34.45	3	34.00	33.90	3	293	1.02%
2019/02/25	0	0.00	1	34.50	34.45	-1	291	-0.34%
2019/02/22	9	34.97	17	34.94	34.70	-8	292	-2.73%
2019/02/21	4	35.10	20	35.53	35.05	-16	288	-5.54%
2019/02/13	1	33.95	4	33.74	33.95	-3	263	-1.14%
2019/02/12	0	0.00	5	31.33	31.75	-5	248	-2.01%
2019/02/11	0	0.00	7	30.71	30.65	-7	250	-2.80%
2019/01/30	1	30.55	11	30.52	30.50	-10	254	-3.92%
2019/01/29	1	30.55	5	30.72	30.55	-4	259	-1.54%
2019/01/28	0	0.00	7	31.31	31.00	-7	261	-2.67%
2019/01/25	0	0.00	6	31.20	31.15	-6	275	-2.17%
2019/01/24	0	0.00	6	30.89	31.05	-6	287	-2.09%
2019/01/23	0	0.00	3	31.35	31.00	-3	297	-1.01%
2019/01/22	0	0.00	1	31.85	31.40	-1	298	-0.33%
2019/01/21	0	0.00	6	32.76	32.00	-6	300	-2.00%
2019/01/18	0	0.00	1	31.75	31.95	-1	303	-0.33%
2019/01/17	1	31.50	0	0.00	31.50	1	317	0.31%
2019/01/16	0	0.00	1	31.25	31.30	-1	319	-0.31%
2019/01/14	2	30.35	1	30.40	30.35	1	324	0.31%
2019/01/11	71	31.29	0	0.00	31.35	71	328	21.60%
2019/01/10	2	31.18	0	0.00	31.15	2	328	0.61%
2019/01/09	1	31.55	0	0.00	31.55	1	335	0.30%
2019/01/08	1	31.60	1	31.00	31.60	0	339	0.00%
2019/01/07	0	0.00	5	30.74	31.00	-5	340	-1.47%
2019/01/03	0	0.00	11	31.03	30.95	-11	369	-2.98%
2019/01/02	0	0.00	1	31.20	31.10	-1	372	-0.27%
2018/12/26	1	30.40	8	30.47	30.05	-7	411	-1.70%
2018/12/25	0	0.00	5	30.00	30.20	-5	417	-1.20%
2018/12/24	1	30.15	0	0.00	30.15	1	423	0.24%
2018/12/20	0	0.00	7	29.90	30.00	-7	438	-1.59%
2018/12/18	1	29.70	0	0.00	29.70	1	445	0.22%
2018/12/14	0	0.00	3	29.50	30.05	-3	457	-0.66%
2018/12/13	1	30.00	0	0.00	30.00	1	460	0.22%
2018/12/10	6	30.19	1	29.90	30.00	5	487	1.02%
2018/12/07	1	31.00	0	0.00	31.00	1	494	0.20%
2018/12/06	4	31.88	6	31.33	30.85	-2	508	-0.39%
2018/12/05	3	32.90	1	32.95	32.95	2	524	0.38%
2018/12/04	3	34.23	0	0.00	33.90	3	551	0.54%
2018/12/03	0	0.00	3	33.98	34.60	-3	602	-0.50%
2018/11/30	0	0.00	4	31.70	31.80	-4	594	-0.67%
2018/11/29	1	31.30	0	0.00	31.30	1	603	0.17%
2018/11/27	0	0.00	1	30.50	30.60	-1	612	-0.16%
2018/11/23	1	30.10	0	0.00	30.10	1	634	0.16%
2018/11/22	2	30.08	2	30.50	30.00	0	647	0.00%
2018/11/21	12	30.33	10	30.38	30.65	2	659	0.30%
2018/11/20	3	30.05	0	0.00	30.05	3	689	0.43%
2018/11/19	0	0.00	1	30.90	30.85	-1	779	-0.13%
2018/11/16	11	29.98	9	29.88	29.90	2	781	0.26%
2018/11/15	0	0.00	19	29.21	29.30	-19	788	-2.41%
2018/11/14	0	0.00	2	29.35	29.25	-2	799	-0.25%
2018/11/13	1	29.30	4	29.09	29.20	-3	808	-0.37%
2018/11/12	1	29.70	7	29.89	29.80	-6	815	-0.74%
2018/11/09	12	29.95	6	29.77	29.80	6	826	0.73%
2018/11/08	2	30.08	10	30.58	29.80	-8	839	-0.95%
2018/11/07	8	29.42	6	29.40	29.95	2	851	0.23%
2018/11/06	12	29.35	10	29.41	29.05	2	882	0.23%
2018/11/05	11	30.38	0	0.00	30.15	11	891	1.23%
2018/11/02	19	30.80	21	30.65	30.25	-2	906	-0.22%
2018/11/01	13	30.33	35	30.18	30.10	-22	916	-2.40%
2018/10/31	1	29.40	30	29.42	29.20	-29	958	-3.03%
2018/10/30	2	28.35	23	28.37	28.30	-21	958	-2.19%
2018/10/29	10	28.66	9	28.43	28.60	1	976	0.10%
2018/10/26	33	28.56	1	28.50	28.20	32	1,000	3.20%
2018/10/25	2	28.10	19	29.18	28.10	-17	1,005	-1.69%
2018/10/24	2	31.20	3	30.80	30.80	-1	1,005	-0.10%
2018/10/23	0	0.00	18	31.07	30.90	-18	1,025	-1.76%
2018/10/22	9	31.63	0	0.00	32.10	9	1,039	0.87%
2018/10/19	2	30.85	2	30.35	31.20	0	1,053	0.00%
2018/10/18	4	32.09	0	0.00	31.90	4	1,070	0.37%
2018/10/17	6	31.72	11	32.21	31.70	-5	1,081	-0.46%
2018/10/16	8	31.93	8	31.89	31.85	0	1,097	0.00%
2018/10/15	4	31.05	0	0.00	30.80	4	1,115	0.36%
2018/10/12	48	30.36	4	30.44	30.75	44	1,137	3.87%
2018/10/11	33	30.43	0	0.00	29.90	33	1,167	2.83%
2018/10/09	5	33.40	3	33.15	33.15	2	1,174	0.17%
2018/10/08	50	33.19	2	33.35	33.35	48	1,188	4.04%
2018/10/05	6	33.04	5	32.90	32.90	1	1,196	0.08%
2018/10/04	14	36.69	11	36.38	36.30	3	1,198	0.25%
2018/10/03	7	36.22	2	37.40	36.20	5	1,211	0.41%
2018/10/02	18	38.23	15	38.00	37.65	3	1,226	0.24%
2018/10/01	1	37.80	6	37.59	37.60	-5	1,247	-0.40%
2018/09/28	0	0.00	4	37.70	37.70	-4	1,302	-0.31%
2018/09/27	6	38.40	20	38.01	38.05	-14	1,343	-1.04%
2018/09/26	1	38.70	7	39.10	38.50	-6	1,375	-0.44%
2018/09/25	4	38.95	5	39.00	39.00	-1	1,453	-0.07%
2018/09/21	11	38.71	11	38.51	38.30	0	1,520	0.00%
2018/09/20	29	38.54	13	38.34	38.55	16	1,565	1.02%
2018/09/19	9	39.10	4	38.63	38.60	5	1,620	0.31%
2018/09/18	18	38.63	26	39.06	38.55	-8	1,720	-0.47%
2018/09/17	11	40.05	8	40.48	40.50	3	1,806	0.17%
2018/09/14	29	40.27	0	0.00	40.50	29	1,961	1.48%
2018/09/13	7	39.54	7	39.34	39.25	0	2,217	0.00%
2018/09/12	34	38.91	9	38.98	39.00	25	2,307	1.08%
2018/09/11	49	39.23	29	39.91	39.80	20	2,356	0.85%
2018/09/10	20	40.72	2	40.03	39.80	18	2,377	0.76%
2018/09/07	33	41.92	0	0.00	41.10	33	2,438	1.35%
2018/09/06	1	45.65	0	0.00	45.65	1	2,447	0.04%
2018/09/05	11	47.23	0	0.00	46.70	11	2,574	0.43%
2018/09/04	15	48.14	0	0.00	47.55	15	2,656	0.56%
2018/09/03	0	0.00	14	48.71	47.65	-14	2,745	-0.51%
2018/08/31	0	0.00	4	50.10	49.70	-4	2,818	-0.14%
2018/08/30	4	51.80	7	52.10	52.30	-3	2,906	-0.10%
2018/08/29	8	51.34	5	50.94	51.40	3	3,006	0.10%
2018/08/28	0	0.00	32	51.29	50.60	-32	3,087	-1.04%
2018/08/24	3	49.10	4	48.65	48.75	-1	3,138	-0.03%
2018/08/23	0.1	51.10	7	49.17	48.75	-6.9	3,403	-0.20%
2018/08/22	0	0.00	12	49.82	49.75	-12	3,684	-0.33%
2018/08/21	8	48.94	8	49.13	49.80	0	3,919	0.00%
2018/08/20	15	48.27	9	48.23	48.80	6	4,079	0.15%
2018/08/17	8	48.55	32	50.27	48.50	-24	4,260	-0.56%
2018/08/16	9	50.84	0	0.00	49.80	9	4,350	0.21%
2018/08/15	32	50.42	2	50.00	50.00	30	4,595	0.65%
2018/08/14	38	51.33	0	0.00	51.70	38	4,878	0.78%
2018/08/13	4	48.85	1	49.10	48.80	3	4,911	0.06%
2018/08/10	0	0.00	9	51.68	51.50	-9	4,924	-0.18%
2018/08/09	0	0.00	1	52.60	52.60	-1	5,008	-0.02%
2018/08/08	13	53.31	0	0.00	53.00	13	5,064	0.26%
2018/08/07	81	54.01	14	54.49	54.40	67	5,093	1.32%
2018/08/06	14	56.74	0	0.00	55.90	14	5,151	0.27%
2018/08/03	1	56.40	35	56.51	56.40	-34	5,413	-0.63%
2018/08/02	0	0.00	26	57.38	56.50	-26	5,576	-0.47%
2018/07/30	0	0.00	13	60.92	59.70	-13	5,683	-0.23%
2018/07/27	0	0.00	2	62.70	62.60	-2	5,721	-0.03%
2018/07/26	23	62.71	12	62.18	61.90	11	5,748	0.19%
2018/07/25	61	62.07	0	0.00	62.40	61	5,773	1.06%
2018/07/24	38	60.83	0	0.00	60.90	38	5,801	0.66%
2018/07/23	25	59.68	54	59.52	60.40	-29	5,848	-0.50%
2018/07/20	29	59.01	0	0.00	59.10	29	5,922	0.49%
2018/07/19	17	62.90	17	61.97	61.50	0	5,983	0.00%
2018/07/18	63	59.83	58	61.79	61.00	5	6,032	0.08%
2018/07/17	0	0.00	65	62.84	62.50	-65	6,106	-1.06%
2018/07/16	0	0.00	58	64.13	63.20	-58	6,160	-0.94%
2018/07/13	0	0.00	47	65.06	64.50	-47	6,210	-0.76%
2018/07/12	41	64.42	0	0.00	65.40	41	6,241	0.66%
2018/07/11	7	65.00	25	64.50	63.90	-18	6,362	-0.28%
2018/07/10	17	65.59	0	0.00	65.10	17	6,553	0.26%
2018/07/09	0	0.00	40	65.96	66.00	-40	6,699	-0.60%
2018/07/06	76	63.15	76	63.15	66.50	0	6,726	0.00%
2018/07/05	14	64.84	30.4	67.01	65.20	-16.4	6,766	-0.24%
2018/07/04	25	67.90	14	67.36	67.50	11	6,784	0.16%
2018/07/03	48	67.95	79.6	68.96	68.00	-31.6	6,782	-0.47%
2018/07/02	4	71.20	37	71.46	70.50	-33	6,739	-0.49%
2018/06/29	46	71.03	3	71.10	70.50	43	6,681	0.64%
2018/06/28	0	0.00	36	71.45	70.10	-36	6,640	-0.54%
2018/06/27	29	72.30	7	71.73	71.50	22	6,614	0.33%
2018/06/22	0	0.00	1	67.30	72.00	-1	6,427	-0.02%
2018/06/21	1	67.30	86	67.86	68.00	-85	6,198	-1.37%
2018/06/20	7	62.54	15	64.94	63.90	-8	6,135	-0.13%
2018/06/19	0	0.00	1	65.20	64.90	-1	6,170	-0.02%
2018/06/15	21	65.80	0	0.00	65.80	21	6,189	0.34%
2018/06/13	1	65.60	0	0.00	65.70	1	6,212	0.02%
2018/06/12	5	72.60	0	0.00	70.40	5	6,106	0.08%
2018/06/11	0	0.00	5	73.40	72.50	-5	6,050	-0.08%
2018/06/08	6	71.50	2	73.20	72.60	4	6,080	0.07%
2018/06/07	170	72.29	34.1	72.11	72.10	135.9	6,033	2.25%	大買/鉅額交易
2018/06/06	0	0.00	36	72.82	71.50	-36	5,993	-0.60%
2018/06/05	37	69.14	0	0.00	69.00	37	5,948	0.62%
2018/06/04	9	72.87	332	70.86	70.70	-323	5,947	-5.43%	大賣/鉅額交易
2018/06/01	6	71.52	6	72.63	72.80	0	5,979	0.00%
2018/05/31	95.1	73.50	34	76.79	72.20	61.1	6,005	1.02%
2018/05/30	59	77.75	61	78.84	78.40	-2	6,029	-0.03%
2018/05/29	0	0.00	116	76.27	75.30	-116	5,860	-1.98%	大賣/鉅額交易
2018/05/28	41	74.80	4	74.80	74.80	37	5,816	0.64%
2018/05/25	188	66.89	53	65.50	68.00	135	5,916	2.28%	大買/鉅額交易
2018/05/24	41	64.50	21	64.19	64.50	20	5,866	0.34%
2018/05/23	138	64.57	118	65.24	64.00	20	5,825	0.34%	大買/大賣/
2018/05/22	104	68.38	0	0.00	70.40	104	5,656	1.84%	大買/鉅額交易
2018/05/21	0	0.00	20	64.59	64.00	-20	5,429	-0.37%
2018/05/17	0	0.00	60	63.17	63.00	-60	5,570	-1.08%
2018/05/11	0	0.00	24	67.45	62.50	-24	6,343	-0.38%
2018/05/10	0	0.00	1	65.40	65.40	-1	6,303	-0.02%
2018/05/07	1	58.80	24	59.45	60.50	-23	6,136	-0.37%
2018/05/04	1	58.60	35	59.33	58.30	-34	6,109	-0.56%
2018/05/03	5	58.88	20	58.88	58.60	-15	6,112	-0.25%
2018/05/02	15	60.49	0	0.00	60.50	15	6,116	0.25%
2018/04/30	5	60.46	0	0.00	59.60	5	6,194	0.08%
2018/04/27	19	60.22	20	59.54	60.50	-1	6,196	-0.02%
2018/04/26	39	58.87	0	0.00	57.80	39	6,211	0.63%
2018/04/25	6	62.20	6	61.80	63.40	0	6,214	0.00%
2018/04/24	6	60.75	26	61.60	60.40	-20	6,185	-0.32%
2018/04/23	21	63.45	17	62.65	61.80	4	6,149	0.07%
2018/04/20	2	60.70	0	0.00	61.50	2	6,090	0.03%
2018/04/11	102	60.07	0	0.00	60.00	102	5,712	1.79%	大買/鉅額交易
2018/04/10	6	58.02	0	0.00	57.50	6	5,797	0.10%
2018/04/03	0	0.00	17	55.80	55.80	-17	5,984	-0.28%
2018/04/02	0	0.00	1	56.70	56.30	-1	6,017	-0.02%
2018/03/30	1	56.70	0	0.00	56.60	1	6,282	0.02%
2018/03/29	15	55.69	0	0.00	55.60	15	6,362	0.24%
2018/03/28	2	58.80	0	0.00	56.60	2	6,524	0.03%
2018/03/21	0	0.00	1	62.20	61.80	-1	6,958	-0.01%
2018/03/20	0	0.00	2	62.70	63.00	-2	6,918	-0.03%
2018/03/19	0	0.00	54	59.87	60.00	-54	6,876	-0.79%
2018/03/16	1	62.60	0	0.00	62.60	1	6,834	0.01%
2018/03/15	0	0.00	1	63.80	63.80	-1	6,846	-0.01%
2018/03/12	2	62.30	0	0.00	62.10	2	6,895	0.03%
2018/03/09	1	61.70	0	0.00	61.70	1	6,930	0.01%
2018/03/07	0	0.00	1	68.50	65.60	-1	7,136	-0.01%
2018/03/01	1	63.20	3	63.20	63.20	-2	6,848	-0.03%
2018/02/27	0	0.00	35	61.37	61.50	-35	6,823	-0.51%
2018/02/26	0	0.00	5	57.82	58.60	-5	6,683	-0.07%
2018/02/22	0	0.00	1	52.60	53.50	-1	6,507	-0.02%
2018/02/12	16	51.06	0	0.00	50.40	16	6,408	0.25%
2018/02/09	35	50.47	0	0.00	50.40	35	6,358	0.55%
2018/02/08	0	0.00	115	58.20	56.00	-115	6,221	-1.85%	大賣/鉅額交易
2018/02/07	0	0.00	3	65.07	62.10	-3	6,026	-0.05%
2018/02/06	1	64.30	10	63.55	60.40	-9	5,792	-0.16%
2018/02/05	0	0.00	23	65.01	67.10	-23	5,498	-0.42%
2018/02/01	12	57.10	0	0.00	57.10	12	4,920	0.24%
2018/01/19	0	0.00	9	55.08	55.10	-9	4,624	-0.19%
2018/01/18	0	0.00	3	54.50	53.90	-3	4,537	-0.07%
2018/01/17	0	0.00	3	54.37	53.80	-3	4,530	-0.07%
2018/01/16	0	0.00	2	55.80	56.00	-2	4,519	-0.04%
2018/01/15	0	0.00	2	57.10	56.00	-2	4,563	-0.04%
2018/01/12	0	0.00	2	57.50	57.20	-2	4,531	-0.04%
2018/01/11	0	0.00	2	57.65	58.00	-2	4,497	-0.04%
2018/01/10	0	0.00	2	57.00	56.20	-2	4,462	-0.04%
2018/01/08	53	58.96	0	0.00	58.80	53	4,337	1.22%