龍巖 (5530)-國泰-館前券商分點個股進出

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

龍巖

(5530)

可現股當沖

股價
46.65
漲跌
▲0.90
漲幅
+1.97%
成交量
518張
產業
上櫃其他類股
170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

龍巖 (5530)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	0.1	46.15	1	46.00	46.65	-0.9	623	-0.14%
2024/05/21	0	0.00	0	45.40	45.75	0	617	-0.01%
2024/05/20	3	45.48	0	0.00	45.65	3	614	0.49%
2024/05/17	3	45.72	0	0.00	45.65	3	611	0.49%
2024/05/16	2	46.15	0.2	46.20	45.80	1.8	609	0.30%
2024/05/14	2	45.80	8	46.54	46.75	-6	593	-1.01%
2024/05/13	1.1	45.36	0	0.00	45.45	1.1	575	0.19%
2024/05/10	1.1	45.00	28	45.03	45.50	-26.9	567	-4.74%
2024/05/09	0	0.00	2	43.30	43.50	-2	531	-0.38%
2024/05/08	0.1	42.85	0	0.00	42.90	0.1	527	0.01%
2024/05/07	0	43.00	0.3	43.10	43.40	-0.3	526	-0.05%
2024/05/06	0.1	44.85	15	44.23	44.35	-14.9	519	-2.88%
2024/05/03	0	0.00	2	45.48	44.85	-2	513	-0.39%
2024/05/02	1	44.20	1	44.90	44.85	0	507	0.00%
2024/04/30	0	0.00	1.2	43.73	44.05	-1.2	486	-0.24%
2024/04/29	5	43.50	1.4	43.28	43.85	3.6	476	0.76%
2024/04/25	0	0.00	7.1	43.23	42.90	-7.1	450	-1.57%
2024/04/24	0	0.00	1	41.90	41.90	-1	427	-0.23%
2024/04/22	0.1	42.00	1	41.95	42.00	-1	428	-0.22%
2024/04/19	0.1	41.50	0	0.00	41.80	0.1	419	0.01%
2024/04/18	1.4	41.75	0	0.00	41.70	1.4	412	0.33%
2024/04/16	0	0.00	6	39.90	40.10	-6	392	-1.53%
2024/04/15	0	39.75	0.2	39.90	40.25	-0.2	389	-0.04%
2024/04/12	1	38.85	0	0.00	39.85	1	383	0.26%
2024/04/11	1	39.85	0	0.00	40.15	1	364	0.27%
2024/04/09	2	40.45	0	0.00	40.50	2	366	0.55%
2024/04/08	4	40.53	0	0.00	40.45	4	374	1.07%
2024/04/03	7	41.00	5	41.48	41.20	2	377	0.53%
2024/04/02	0	0.00	5	40.60	40.80	-5	386	-1.29%
2024/04/01	1	41.05	0	0.00	40.80	1	391	0.26%
2024/03/28	2	40.40	0	0.00	40.40	2	390	0.51%
2024/03/27	5	40.25	1	40.40	41.00	4	388	1.03%
2024/03/26	10	40.35	0.4	40.25	40.35	9.6	385	2.49%
2024/03/25	11	40.55	0	0.00	40.45	11	382	2.87%
2024/03/20	0	0.00	0.1	40.85	41.00	-0.1	375	-0.03%
2024/03/19	10	41.10	0	0.00	40.90	10	374	2.67%
2024/03/18	0	0.00	0.3	41.20	41.25	-0.3	367	-0.09%
2024/03/15	4	41.80	0	0.00	41.85	4	361	1.11%
2024/03/13	0	0.00	6	41.80	42.15	-6	358	-1.67%
2024/03/12	0.1	42.35	0.1	42.95	42.35	0	350	0.00%
2024/03/11	1.1	43.41	0.2	42.85	42.90	0.9	337	0.25%
2024/03/08	1.3	42.81	3.5	43.16	43.10	-2.2	321	-0.69%
2024/03/07	1.7	40.16	3	40.25	40.25	-1.3	270	-0.47%
2024/03/06	0.2	39.80	12	39.02	39.50	-11.9	258	-4.58%
2024/03/05	0	0.00	0.2	39.15	39.05	-0.2	258	-0.08%
2024/02/29	0	0.00	0.1	39.30	39.25	-0.1	253	-0.04%
2024/02/27	0	0.00	8.2	39.25	39.20	-8.2	249	-3.27%
2024/02/26	0	39.25	1	39.30	39.30	-1	249	-0.39%
2024/02/23	5	39.20	0	0.00	39.30	5	248	2.01%
2024/02/22	2	39.25	0	0.00	39.30	2	252	0.80%
2024/02/21	0	0.00	0.1	39.50	39.40	-0.1	260	-0.04%
2024/02/20	2	39.65	0	0.00	39.70	2	259	0.78%
2024/02/16	0	0.00	0.2	39.70	39.70	-0.2	264	-0.06%
2024/02/15	0	38.95	0.7	38.80	39.10	-0.7	265	-0.25%
2024/02/05	0.2	38.50	0.3	38.50	38.70	-0.2	265	-0.06%
2024/02/02	0	0.00	10	38.75	38.60	-10	266	-3.75%
2024/01/31	2	38.65	0	0.00	38.65	2	267	0.75%
2024/01/30	10	38.60	0	0.00	38.55	10	266	3.75%
2024/01/26	10	38.45	0	0.00	38.85	10	265	3.77%
2024/01/23	2	38.60	0	0.00	38.60	2	263	0.76%
2024/01/22	0.3	38.72	0.1	38.70	38.60	0.2	263	0.07%
2024/01/18	0	0.00	1	38.30	38.05	-1	261	-0.38%
2024/01/17	1	38.25	0	0.00	38.25	1	259	0.38%
2024/01/16	0.3	38.75	0.1	39.10	38.40	0.2	258	0.06%
2024/01/15	0.5	39.50	0	0.00	39.20	0.5	250	0.20%
2024/01/04	0	0.00	0.1	39.50	39.40	-0.1	242	-0.04%
2023/12/29	7.2	40.21	0	0.00	40.20	7.2	222	3.24%
2023/12/28	1.8	39.93	0.4	39.89	39.90	1.4	214	0.66%
2023/12/27	0.1	39.20	0.2	39.10	39.30	-0.1	197	-0.06%
2023/12/26	1	38.65	0.3	38.80	38.95	0.7	191	0.37%
2023/12/21	0.3	38.55	0	0.00	38.60	0.3	189	0.16%
2023/12/20	1	38.50	0	0.00	38.65	1	188	0.53%
2023/12/19	0.2	38.46	0	0.00	38.50	0.2	186	0.12%
2023/12/18	0.1	38.30	0.1	38.60	38.55	0	187	-0.01%
2023/12/15	0.4	38.44	2	38.48	38.35	-1.6	184	-0.88%
2023/12/06	0	0.00	1	38.75	38.75	-1	186	-0.55%
2023/12/05	0	38.25	0	0.00	38.75	0	184	0.02%
2023/11/30	0	0.00	1	38.00	38.45	-1	174	-0.57%
2023/11/28	0	0.00	2	38.05	38.15	-2	171	-1.17%
2023/11/24	1	37.95	1	38.00	38.05	0	170	0.00%
2023/11/21	2	37.95	0	0.00	37.90	2	166	1.20%
2023/11/20	2	38.00	0	0.00	38.15	2	162	1.23%
2023/11/17	1	37.45	2	37.50	37.60	-1	153	-0.65%
2023/11/15	1	37.25	0	0.00	37.30	1	148	0.67%
2023/11/03	0	0.00	1	35.80	35.85	-1	139	-0.72%
2023/11/02	1	35.90	0	0.00	35.95	1	140	0.71%
2023/11/01	1	35.50	0	0.00	35.65	1	141	0.71%
2023/10/31	0	0.00	0	35.65	35.60	0	143	-0.01%
2023/10/26	0	0.00	0	35.61	35.55	0	176	-0.02%
2023/10/25	10	35.75	1	35.75	35.70	9	179	5.00%
2023/10/23	0	0.00	1	35.50	35.65	-1	184	-0.55%
2023/10/19	0	0.00	1	35.95	35.80	-1	184	-0.54%
2023/10/18	0	0.00	4	36.10	35.95	-4	182	-2.19%
2023/10/17	0	36.25	0	0.00	36.25	0	180	0.01%
2023/10/16	0.1	36.45	0	0.00	36.50	0.1	179	0.05%
2023/10/05	0	0.00	1	36.60	36.60	-1	190	-0.52%
2023/09/25	1	36.80	0	0.00	36.70	1	200	0.50%
2023/09/22	2	36.63	0	0.00	36.55	2	203	0.98%
2023/09/20	1	37.00	0	0.00	36.80	1	213	0.47%
2023/09/12	3	36.70	0	0.00	36.90	3	228	1.31%
2023/09/11	0	0.00	1	36.45	36.70	-1	232	-0.43%
2023/09/06	0	0.00	3	36.37	36.40	-3	239	-1.25%
2023/09/05	1	36.20	2	36.30	36.10	-1	240	-0.42%
2023/09/04	0	0.00	1	36.25	36.20	-1	243	-0.41%
2023/09/01	3	35.95	0	0.00	35.95	3	246	1.22%
2023/08/30	0	0.00	1	36.00	36.00	-1	253	-0.39%
2023/08/18	0	36.00	0	0.00	35.85	0	267	0.01%
2023/08/17	1	35.80	0	0.00	35.90	1	268	0.37%
2023/08/16	2	35.95	0	0.00	35.95	2	268	0.74%
2023/08/09	0	0.00	1	36.40	36.35	-1	273	-0.37%
2023/08/02	1	36.65	0	0.00	36.65	1	273	0.37%
2023/08/01	0.1	37.40	0	0.00	37.30	0.1	265	0.02%
2023/07/31	17	37.06	17	38.00	37.10	0	262	0.00%
2023/07/28	0	36.25	0	0.00	36.15	0	241	0.00%
2023/07/27	0	0.00	4	36.35	36.25	-4	239	-1.67%
2023/07/26	0	36.35	6	36.35	36.30	-6	238	-2.51%
2023/07/25	0	0.00	3	36.50	36.45	-3	236	-1.27%
2023/07/21	0	0.00	7	36.59	36.55	-7	235	-2.97%
2023/07/20	0	0.00	3	36.55	36.55	-3	241	-1.24%
2023/07/19	1	36.80	2	36.75	36.70	-1	247	-0.40%
2023/07/18	0	0.00	1	36.65	36.65	-1	253	-0.39%
2023/07/14	6	36.56	0	0.00	36.55	6	254	2.35%
2023/07/13	22	36.70	2	36.65	36.60	20	253	7.89%
2023/07/12	10	36.80	0	0.00	36.70	10	252	3.97%
2023/07/11	10	36.80	4	36.85	36.75	6	258	2.32%
2023/07/10	20	36.76	0	0.00	36.85	20	264	7.56%
2023/07/06	22	36.80	0	0.00	36.80	22	275	8.00%
2023/06/29	5	36.60	0	0.00	36.60	5	275	1.81%
2023/06/28	23	36.87	0	0.00	36.70	23	273	8.40%
2023/06/21	0	0.00	3	37.25	37.30	-3	259	-1.15%
2023/06/12	0	0.00	2	37.80	37.75	-2	245	-0.81%
2023/06/02	0	0.00	7	37.40	37.40	-7	288	-2.42%
2023/06/01	0	0.00	3	37.40	37.45	-3	287	-1.04%
2023/05/30	1	37.55	1	37.55	37.35	0	285	0.00%
2023/05/29	1	37.50	0	0.00	37.55	1	285	0.35%
2023/05/26	0	0.00	1	37.60	37.60	-1	287	-0.35%
2023/05/25	1	38.05	0	0.00	37.85	1	287	0.35%
2023/05/24	0	0.00	1	38.30	38.00	-1	287	-0.35%
2023/05/23	1	37.85	1	37.85	37.90	0	286	0.00%
2023/05/22	1	37.80	1	38.00	37.90	0	290	0.00%
2023/05/19	0	0.00	1	38.00	37.95	-1	292	-0.34%
2023/05/18	1	38.00	1	37.90	38.05	0	291	0.00%
2023/05/17	1	37.75	2	37.75	37.95	-1	291	-0.34%
2023/05/10	0	0.00	1	37.55	37.50	-1	288	-0.35%
2023/05/05	0	0.00	1	37.70	37.65	-1	303	-0.33%
2023/05/03	3	37.50	0	0.00	37.35	3	307	0.98%
2023/04/25	2	37.05	60	37.10	37.00	-58	311	-18.61%
2023/04/14	1	38.30	10	38.35	38.30	-9	291	-3.09%
2023/04/13	1	38.50	0	0.00	38.45	1	287	0.35%
2023/04/12	1	38.60	0	0.00	38.65	1	282	0.35%
2023/04/11	1	39.10	0	0.00	39.05	1	273	0.37%
2023/04/07	20	39.10	0	0.00	39.05	20	290	6.88%
2023/03/30	5	39.25	0	0.00	39.25	5	312	1.60%
2023/03/28	20	39.55	0	0.00	39.65	20	323	6.19%
2023/03/24	0	39.40	0	0.00	39.60	0	390	0.01%
2023/03/23	0	39.55	0	0.00	39.35	0	393	0.00%
2023/03/21	5	39.50	0	0.00	39.45	5	395	1.27%
2023/03/20	0	39.35	0	0.00	39.45	0	395	0.01%
2023/03/16	10	39.65	0	0.00	39.35	10	397	2.51%
2023/03/15	0	0.00	0.2	40.25	40.05	-0.2	394	-0.04%
2023/03/14	0.1	40.20	1	40.00	40.20	-0.9	389	-0.24%
2023/03/13	1	39.60	0	0.00	39.60	1	376	0.27%
2023/03/10	4	39.23	0	0.00	39.20	4	370	1.08%
2023/03/09	1.2	40.13	3	40.17	39.35	-1.8	364	-0.49%
2023/03/07	1	38.80	0	0.00	38.85	1	340	0.29%
2023/03/02	1	38.40	0	0.00	38.40	1	338	0.30%
2023/02/24	0	38.85	0	0.00	38.40	0	339	0.00%
2023/02/23	0	0.00	1	38.50	38.70	-1	336	-0.30%
2023/02/22	0	0.00	2	38.45	38.40	-2	334	-0.60%
2023/02/20	0	0.00	8	38.38	38.60	-8	337	-2.37%
2023/02/16	1	38.25	0	0.00	38.35	1	335	0.30%
2023/02/10	0	0.00	2	38.60	38.55	-2	328	-0.61%
2023/02/09	0	0.00	2	38.90	38.85	-2	329	-0.61%
2023/02/07	0	39.45	0	0.00	39.30	0	321	0.01%
2023/02/03	0.2	39.10	0	0.00	39.20	0.2	312	0.06%
2023/02/02	1	38.65	0	38.65	38.60	1	306	0.32%
2023/02/01	1	38.30	0	0.00	38.30	1	304	0.33%
2023/01/30	1	37.50	0	0.00	37.45	1	303	0.33%
2023/01/12	0	0.00	10	37.56	37.45	-10	304	-3.28%
2023/01/11	2	37.78	1	37.80	37.65	1	302	0.33%
2023/01/09	2	37.90	1	38.00	37.90	1	303	0.33%
2023/01/06	0	0.00	1	37.95	37.90	-1	303	-0.33%
2023/01/04	1	38.40	0	0.00	38.35	1	308	0.32%
2022/12/30	2	39.10	0	0.00	39.05	2	305	0.65%
2022/12/29	0	0.00	1	39.10	39.20	-1	305	-0.33%
2022/12/28	5	39.55	4	39.15	39.25	1	303	0.33%
2022/12/27	13	39.66	2	39.70	39.30	11	291	3.78%
2022/12/26	1	38.65	0	0.00	39.40	1	281	0.35%
2022/12/23	0	0.00	2	39.05	38.30	-2	277	-0.72%
2022/12/22	3	38.63	0	0.00	38.75	3	261	1.15%
2022/12/21	2	38.05	0	0.00	38.40	2	264	0.76%
2022/12/19	5	39.90	1	40.65	39.00	4	256	1.56%
2022/12/16	7	40.54	0	0.00	40.15	7	231	3.02%
2022/12/08	0	0.00	9	36.72	37.10	-9	186	-4.84%
2022/12/07	9	36.90	0	0.00	36.80	9	184	4.87%
2022/11/23	0	0.00	7.3	36.47	36.45	-7.3	185	-3.97%
2022/11/22	0	0.00	2	36.35	36.15	-2	184	-1.08%
2022/11/21	0	0.00	5	36.28	36.15	-5	186	-2.68%
2022/11/09	2.1	37.35	5	37.20	37.20	-2.9	192	-1.51%
2022/11/08	0	0.00	2	37.40	37.10	-2	196	-1.02%
2022/11/03	0	0.00	2	36.05	36.00	-2	203	-0.98%
2022/10/28	4	35.30	0	0.00	35.20	4	214	1.86%
2022/10/27	6	35.35	0	0.00	35.35	6	220	2.72%
2022/10/26	0	0.00	1	35.10	35.25	-1	226	-0.44%
2022/10/21	1	36.40	1	36.50	36.50	0	225	0.00%
2022/10/17	3	36.10	0	0.00	36.05	3	235	1.27%
2022/10/14	0	36.70	0	0.00	36.45	0	251	0.00%
2022/10/13	0	0.00	0.1	36.50	36.25	-0.1	252	-0.05%
2022/10/12	1	37.50	0	0.00	37.40	1	249	0.40%
2022/10/03	0	38.15	1	38.10	38.15	-1	277	-0.34%
2022/09/29	0	0.00	1	38.05	38.15	-1	286	-0.35%
2022/09/28	0	0.00	8	38.13	37.60	-8	288	-2.78%
2022/09/27	1	38.90	0	0.00	38.80	1	286	0.35%
2022/09/26	0	0.00	1	39.40	38.70	-1	288	-0.35%
2022/09/21	0	0.00	0	40.55	40.40	0	296	0.00%
2022/09/14	0	0.00	0.1	41.10	40.85	-0.1	317	-0.02%
2022/09/13	0	41.35	0	0.00	41.20	0	338	0.00%
2022/09/12	0	40.95	0	0.00	40.85	0	374	0.01%
2022/08/25	0	0.00	5	41.60	41.35	-5	475	-1.05%
2022/08/16	0	0.00	1	42.10	42.30	-1	606	-0.17%
2022/08/15	1	41.30	0	0.00	41.30	1	621	0.16%
2022/08/04	2	39.80	3	39.40	39.35	-1	787	-0.13%
2022/08/03	0	0.00	1	39.90	39.95	-1	805	-0.12%
2022/08/02	0	0.00	1	40.20	40.10	-1	891	-0.11%
2022/07/28	0	0.00	3	40.35	40.30	-3	1,061	-0.28%
2022/07/27	3	41.00	2	40.93	41.10	1	1,073	0.09%
2022/07/26	7	41.10	0	0.00	41.10	7	1,083	0.65%
2022/07/22	0	0.00	2	41.08	41.10	-2	1,108	-0.18%
2022/07/21	12	40.75	0	0.00	40.70	12	1,125	1.07%
2022/07/19	10	41.50	0	0.00	41.55	10	1,159	0.86%
2022/07/18	5	41.50	0	0.00	41.45	5	1,179	0.42%
2022/07/15	2	40.98	0	0.00	41.05	2	1,200	0.17%
2022/07/11	1	41.90	0	0.00	42.10	1	1,281	0.08%
2022/07/07	0	41.05	0	0.00	41.35	0	1,292	0.00%
2022/07/06	0	0.00	1	41.55	41.60	-1	1,308	-0.08%
2022/07/01	1	41.35	1	42.10	41.05	0	1,323	0.00%
2022/06/27	1	43.40	0	0.00	43.55	1	1,324	0.08%
2022/06/24	0	0.00	2	42.80	42.65	-2	1,320	-0.15%
2022/06/22	1	42.35	3	42.77	42.50	-2	1,313	-0.15%
2022/06/21	2	42.28	1	41.85	42.65	1	1,305	0.08%
2022/06/20	13	42.72	10	43.42	42.25	3	1,286	0.23%
2022/06/17	1	44.70	2	44.75	44.60	-1	1,249	-0.08%
2022/06/15	1	45.40	0	0.00	45.50	1	1,238	0.08%
2022/06/14	1	45.25	2.4	45.18	45.30	-1.4	1,236	-0.11%
2022/06/13	4	47.25	0	0.00	46.60	4	1,218	0.33%
2022/06/10	4	47.91	2	47.88	47.65	2	1,210	0.17%
2022/06/09	0	0.00	7	47.23	47.35	-7	1,188	-0.59%
2022/06/07	0	0.00	1	47.05	47.05	-1	1,173	-0.09%
2022/06/06	0	0.00	4	46.70	47.10	-4	1,170	-0.34%
2022/06/01	1	46.60	0	0.00	46.95	1	1,147	0.09%
2022/05/31	1	46.90	0	0.00	47.25	1	1,125	0.09%
2022/05/30	8.1	47.65	20	47.61	47.30	-11.9	1,112	-1.07%
2022/05/27	23	46.93	2	46.75	47.80	21	1,076	1.95%
2022/05/26	2	46.03	0	0.00	45.80	2	1,041	0.19%
2022/05/25	1	45.30	1	45.30	45.60	0	1,030	0.00%
2022/05/24	3	46.05	1	46.30	44.95	2	1,024	0.20%
2022/05/23	45	46.65	47	45.71	46.35	-2	1,012	-0.20%
2022/05/20	1	44.85	1	44.90	44.90	0	992	0.00%
2022/05/19	2	45.30	0	0.00	44.50	2	987	0.20%
2022/05/18	1	45.55	0	0.00	45.55	1	967	0.10%
2022/05/17	1	45.30	2	45.13	45.45	-1	956	-0.10%
2022/05/16	4	45.80	0	0.00	45.25	4	944	0.42%
2022/05/13	2	43.80	6	43.35	43.65	-4	898	-0.45%
2022/05/12	27	44.25	32	43.59	43.45	-5	879	-0.57%
2022/05/11	9	46.68	15	46.23	45.90	-6	823	-0.73%
2022/05/10	48	46.93	88	47.16	47.80	-40	805	-4.97%
2022/05/09	45	49.75	9	50.26	49.75	36	715	5.03%
2022/05/06	12	47.23	1.1	47.78	48.40	11	583	1.88%
2022/05/05	4	46.35	0	0.00	46.50	4	555	0.72%
2022/05/04	2	47.00	0	0.00	46.80	2	550	0.36%
2022/05/03	5	47.72	1	48.35	47.60	4	540	0.74%
2022/04/29	1	48.50	0	0.00	48.05	1	526	0.19%
2022/04/28	2	49.00	1.1	48.86	48.50	0.9	520	0.18%
2022/04/27	16.1	47.86	1	47.50	48.15	15.1	500	3.02%
2022/04/25	10	48.83	2	49.85	47.50	8	465	1.72%
2022/04/22	3	49.70	6	49.68	49.60	-3	426	-0.70%
2022/04/21	1.1	50.17	0	49.50	49.45	1	406	0.26%
2022/04/20	0	0.00	1.2	49.75	49.90	-1.2	379	-0.32%
2022/04/19	1	48.55	7	49.09	48.70	-6	349	-1.72%
2022/04/18	14	48.93	4	48.83	48.90	10	334	2.99%
2022/04/15	0.1	47.38	6	47.81	47.95	-5.9	299	-1.96%
2022/04/14	1	47.05	0	0.00	47.25	1	286	0.35%
2022/04/13	0	0.00	1	46.90	46.80	-1	280	-0.36%
2022/04/12	0	0.00	5	46.70	47.65	-5	266	-1.88%
2022/04/11	3	45.78	4.2	45.76	46.35	-1.2	245	-0.48%
2022/04/08	0.1	44.80	0	0.00	44.90	0.1	226	0.04%
2022/04/07	4	45.35	0	0.00	44.90	4	226	1.77%
2022/04/06	3	45.50	2	45.58	45.45	1	224	0.45%
2022/04/01	1	45.50	19	45.13	45.20	-18	222	-8.10%
2022/03/30	0	0.00	1.2	44.55	44.65	-1.2	216	-0.56%
2022/03/25	2	43.60	0	0.00	43.50	2	222	0.90%
2022/03/24	2	43.45	0	0.00	43.50	2	224	0.90%
2022/03/22	0.1	43.95	0	0.00	43.80	0.1	229	0.02%
2022/03/21	5	43.84	3	44.00	44.10	2	229	0.87%
2022/03/18	0	0.00	1	43.60	43.60	-1	230	-0.43%
2022/03/15	0.1	43.00	0	0.00	42.75	0.1	232	0.02%
2022/03/14	3	43.50	0	0.00	43.10	3	234	1.28%
2022/03/10	3	43.28	0	0.00	43.20	3	237	1.26%
2022/03/08	0	43.00	0	0.00	42.60	0	240	0.01%
2022/03/07	0	0.00	1	43.15	43.20	-1	242	-0.41%
2022/03/04	2.1	43.92	0	0.00	43.85	2.1	245	0.84%
2022/03/03	1	43.80	1	43.80	43.95	0	254	0.00%
2022/02/24	3	43.80	1	43.60	43.50	2	258	0.77%
2022/02/22	1	43.95	0	0.00	44.20	1	260	0.38%
2022/02/16	1	43.55	0	0.00	43.60	1	265	0.38%
2022/02/15	4	43.40	0	0.00	43.45	4	268	1.49%
2022/02/11	0.1	43.50	1	43.55	43.40	-1	270	-0.35%
2022/02/10	1	42.65	0.2	43.20	43.50	0.8	271	0.29%
2022/02/09	1	42.60	0.1	42.70	42.65	1	264	0.36%
2022/02/08	0	0.00	1	42.55	42.65	-1	265	-0.38%
2022/01/25	1	43.00	6	42.96	43.00	-5	260	-1.92%
2022/01/20	0	0.00	1	43.60	43.45	-1	258	-0.39%
2022/01/19	2	43.50	0	0.00	43.45	2	261	0.77%
2022/01/18	0.2	43.90	0	0.00	43.70	0.2	262	0.08%
2022/01/13	0	0.00	2	43.70	43.65	-2	262	-0.76%
2022/01/11	1	43.90	1	44.10	43.80	0	261	0.00%
2022/01/03	3	44.30	0	0.00	44.20	3	259	1.16%
2021/12/28	0	44.35	0	0.00	44.10	0	263	0.01%
2021/12/27	1	44.40	1	44.70	44.40	0	268	0.00%
2021/12/24	2	44.50	0	0.00	44.60	2	274	0.73%
2021/12/21	0	43.40	0	0.00	43.35	0	263	0.01%
2021/12/20	0.2	43.55	0	0.00	43.20	0.2	265	0.06%
2021/12/17	2	43.65	0	0.00	43.45	2	265	0.75%
2021/12/13	0.5	44.10	0	0.00	43.80	0.5	265	0.19%
2021/12/10	11	44.02	0	0.00	43.95	11	265	4.14%
2021/12/09	3	43.90	0	0.00	44.20	3	276	1.09%
2021/12/03	1	43.80	0	0.00	43.90	1	278	0.36%
2021/12/02	0	0.00	0.1	43.90	43.75	-0.1	281	-0.05%
2021/11/30	2	44.05	1	44.00	44.00	1	279	0.36%
2021/11/29	1	44.05	0	0.00	44.05	1	275	0.36%
2021/11/25	0	0.00	1	44.80	44.75	-1	275	-0.36%
2021/11/24	2	44.65	0	0.00	44.70	2	279	0.71%
2021/11/22	5	44.83	0	0.00	44.85	5	281	1.77%
2021/11/18	8	45.09	0	0.00	45.05	8	283	2.82%
2021/11/17	0	0.00	1	45.35	45.20	-1	280	-0.36%
2021/11/16	2	45.00	8	45.35	45.35	-6	283	-2.12%
2021/11/12	2	45.05	0	0.00	45.10	2	286	0.70%
2021/11/11	2	45.15	0	0.00	45.10	2	286	0.70%
2021/11/10	2	45.25	4	45.25	45.25	-2	290	-0.69%
2021/11/05	0	0.00	1	45.85	45.90	-1	295	-0.34%
2021/11/04	1	45.80	1.1	46.10	46.30	-0.1	294	-0.03%
2021/11/03	1	45.05	1	45.35	45.50	0	288	0.00%
2021/11/01	0	0.00	4	45.21	45.10	-4	287	-1.39%
2021/10/29	3	45.00	2	45.03	45.00	1	286	0.35%
2021/10/27	1	45.30	0	0.00	45.15	1	286	0.35%
2021/10/25	0	0.00	4	45.08	45.15	-4	283	-1.41%
2021/10/22	2	44.90	0	45.10	44.75	2	288	0.69%
2021/10/21	1	45.15	0	0.00	45.15	1	289	0.35%
2021/10/19	0	0.00	1	45.10	45.10	-1	295	-0.34%
2021/10/13	0	0.00	1	45.00	44.85	-1	312	-0.32%
2021/10/08	2	45.75	0	0.00	45.80	2	319	0.63%
2021/10/05	0	0.00	3	44.57	44.50	-3	344	-0.87%
2021/10/04	2	45.15	1	44.90	44.80	1	346	0.29%
2021/09/29	0	0.00	1	45.70	45.65	-1	351	-0.28%
2021/09/27	1	45.95	1	46.15	45.95	0	366	0.00%
2021/09/17	2	46.50	0	0.00	46.65	2	390	0.51%
2021/09/14	0	0.00	0.1	47.15	46.60	-0.1	420	-0.01%
2021/09/09	1	47.65	0	0.00	47.55	1	471	0.21%
2021/09/08	0	0.00	1	47.55	47.60	-1	482	-0.21%
2021/09/07	0	0.00	0	47.50	47.50	0	494	0.00%
2021/09/06	1	47.60	0	0.00	47.10	1	517	0.19%
2021/09/03	0	0.00	4	47.80	47.60	-4	541	-0.74%
2021/09/02	1	47.95	1	47.90	47.60	0	569	0.00%
2021/09/01	0	0.00	1	47.95	47.95	-1	601	-0.17%
2021/08/31	0	0.00	2	46.85	46.95	-2	652	-0.31%
2021/08/30	1	46.70	0	0.00	46.75	1	785	0.13%
2021/08/27	1	46.75	0	0.00	46.80	1	890	0.11%
2021/08/26	2	46.78	0	0.00	46.80	2	949	0.21%
2021/08/25	0	0.00	2	47.60	47.60	-2	1,067	-0.19%
2021/08/24	2	47.30	2	47.25	47.30	0	1,234	0.00%
2021/08/19	0	0.00	6	47.18	47.00	-6	2,112	-0.28%
2021/08/17	5	47.60	0	0.00	47.45	5	2,106	0.24%
2021/08/16	0	0.00	0	47.85	47.50	0	2,104	0.00%
2021/08/13	0	0.00	4	48.05	48.00	-4	2,097	-0.19%
2021/08/12	0	0.00	0	48.30	48.15	0	2,094	0.00%
2021/08/11	0	48.35	0	0.00	48.10	0	2,093	0.00%
2021/08/04	0	0.00	1	48.40	48.35	-1	2,132	-0.05%
2021/08/03	1	48.35	0.2	48.50	48.35	0.8	2,139	0.04%
2021/08/02	0	0.00	1	48.50	48.50	-1	2,139	-0.05%
2021/07/29	2	48.65	1	48.70	48.60	1	2,142	0.05%
2021/07/28	0	0.00	3	48.53	48.40	-3	2,143	-0.14%
2021/07/26	0	0.00	3	49.10	49.05	-3	2,145	-0.14%
2021/07/21	2	48.20	0	0.00	48.10	2	2,142	0.09%
2021/07/20	1	48.55	0	0.00	48.55	1	2,138	0.05%
2021/07/16	0	0.00	1	49.40	49.10	-1	2,142	-0.05%
2021/07/15	0	0.00	1	49.15	49.15	-1	2,143	-0.05%
2021/07/14	2.2	48.32	1	48.35	48.25	1.2	2,144	0.05%
2021/07/13	11.1	48.75	0	0.00	48.65	11.1	2,138	0.52%
2021/07/12	4.1	49.00	4	48.96	49.00	0.1	2,128	0.00%
2021/07/09	1	49.10	0	0.00	49.05	1	2,122	0.05%
2021/07/08	1.1	49.06	0	0.00	49.30	1.1	2,117	0.05%
2021/07/07	1	49.10	0	0.00	49.05	1	2,115	0.05%
2021/07/06	0	0.00	2.5	49.26	49.15	-2.5	2,117	-0.12%
2021/07/05	5.1	49.25	0	0.00	49.25	5.1	2,110	0.24%
2021/07/01	1.4	49.49	3	49.53	49.45	-1.6	2,099	-0.08%
2021/06/30	5	49.74	6	49.71	49.70	-1	2,090	-0.05%
2021/06/29	0	49.85	0	0.00	49.70	0	2,087	0.00%
2021/06/28	0.1	50.30	0	50.20	50.00	0	2,075	0.00%
2021/06/25	7	50.17	2	50.10	50.00	5	2,070	0.24%
2021/06/24	0	0.00	10.1	50.30	50.50	-10.1	2,061	-0.49%
2021/06/23	3	49.63	0	49.70	49.40	3	2,050	0.15%
2021/06/22	16	49.27	6	49.40	49.45	10	2,041	0.49%
2021/06/21	3	49.50	11.3	49.42	49.25	-8.3	2,019	-0.41%
2021/06/18	13.6	50.15	6	50.07	50.00	7.6	1,992	0.38%
2021/06/17	5	50.26	6	50.33	50.30	-1	1,976	-0.05%
2021/06/16	1	51.19	11	50.77	50.40	-10	1,966	-0.51%
2021/06/15	3	50.47	7.3	50.64	50.30	-4.3	1,949	-0.22%
2021/06/11	2	51.70	1.1	51.24	51.20	1	1,923	0.05%
2021/06/10	2	51.96	0	52.50	51.80	2	1,899	0.11%
2021/06/09	3.1	52.83	3	52.87	52.50	0.1	1,872	0.00%
2021/06/08	29.1	53.96	9.4	53.93	53.70	19.7	1,836	1.07%
2021/06/07	11.7	56.79	19.3	57.53	56.10	-7.6	1,777	-0.43%
2021/06/04	9.3	55.79	15.8	55.66	55.40	-6.5	1,642	-0.40%
2021/06/03	7.4	54.22	6.1	54.08	54.60	1.3	1,535	0.09%
2021/06/02	12.7	53.75	6	53.40	54.50	6.7	1,475	0.46%
2021/06/01	55.2	54.45	48.5	55.25	53.70	6.7	1,352	0.50%
2021/05/28	88	59.81	30.1	59.84	59.90	57.8	609	9.49%
2021/05/27	9	52.46	6	53.05	54.50	3	356	0.84%
2021/05/25	2	48.70	0	0.00	48.55	2	289	0.69%
2021/05/24	0	0.00	3	48.53	48.50	-3	287	-1.04%
2021/05/18	4	49.41	0	0.00	49.00	4	286	1.40%
2021/05/17	1.1	49.34	5	49.00	49.30	-3.9	280	-1.39%
2021/05/14	0	0.00	2	48.40	48.15	-2	267	-0.75%
2021/05/13	5.1	47.13	16	47.89	47.65	-11	262	-4.17%
2021/05/12	2.2	49.31	7	48.59	48.50	-4.8	254	-1.88%
2021/05/11	4	50.80	0	0.00	50.30	4	237	1.68%
2021/05/10	1	51.10	0	0.00	51.10	1	231	0.43%
2021/05/07	1	51.00	0	0.00	50.90	1	229	0.44%
2021/05/04	1	50.50	0	0.00	51.20	1	223	0.45%
2021/05/03	1	51.70	2	51.70	51.80	-1	217	-0.46%
2021/04/29	0	0.00	1.5	52.38	52.10	-1.5	214	-0.69%
2021/04/28	1	52.40	1	52.40	52.40	0	212	0.00%
2021/04/26	0	0.00	4	52.55	52.60	-4	213	-1.87%
2021/04/22	2	53.00	0	0.00	52.80	2	205	0.98%
2021/04/20	5	53.30	0	0.00	53.40	5	197	2.53%
2021/04/15	1	52.70	0	0.00	52.50	1	184	0.54%
2021/04/13	2	52.90	0	0.00	52.90	2	182	1.09%
2021/04/12	1	51.80	6.3	52.29	53.10	-5.3	176	-3.00%
2021/04/09	1	51.80	0.2	52.50	51.80	0.8	171	0.47%
2021/04/07	1	51.50	0	0.00	51.60	1	169	0.59%
2021/04/01	0.5	51.70	0	0.00	51.50	0.5	166	0.30%
2021/03/25	3	51.07	0	0.00	51.10	3	156	1.92%
2021/03/16	5	51.60	3	51.60	51.70	2	156	1.29%
2021/03/15	10	51.90	2	51.90	51.90	8	156	5.10%
2021/03/09	10	51.20	0	0.00	51.30	10	160	6.24%
2021/03/08	1	51.60	0	0.00	51.30	1	159	0.64%
2021/02/23	0	0.00	1	52.10	52.40	-1	185	-0.54%
2021/02/22	0	0.00	1	51.90	52.10	-1	185	-0.54%
2021/02/18	0	0.00	3	51.30	51.40	-3	186	-1.61%
2021/02/04	0	0.00	1	50.30	50.40	-1	187	-0.53%
2021/02/01	0	0.00	1	49.95	50.00	-1	188	-0.53%
2021/01/27	2	50.85	0	0.00	51.10	2	185	1.09%
2021/01/26	1	51.10	0	0.00	50.80	1	185	0.54%
2021/01/25	1	51.20	0	0.00	51.10	1	183	0.55%
2021/01/22	1	51.20	0	0.00	51.30	1	181	0.55%
2021/01/21	0	0.00	0.3	51.80	51.50	-0.3	180	-0.17%
2021/01/20	1	52.00	0	0.00	51.50	1	177	0.56%
2021/01/19	0	52.50	0	0.00	52.40	0	173	0.01%
2021/01/14	4	52.50	0	0.00	52.60	4	170	2.35%
2021/01/13	2	52.70	1	52.80	52.70	1	167	0.60%
2021/01/07	1	53.00	0	0.00	52.90	1	162	0.62%
2021/01/04	0	0.00	2	53.05	53.40	-2	159	-1.26%
2020/12/29	1	52.70	0	0.00	53.10	1	151	0.66%
2020/12/25	0	52.90	0	0.00	52.80	0	147	0.01%
2020/12/23	1	52.50	0	0.00	52.50	1	150	0.66%
2020/12/18	1	52.80	0	0.00	53.30	1	157	0.63%
2020/12/11	1	53.10	0	0.00	52.60	1	157	0.63%
2020/12/10	12	52.61	0	0.00	53.00	12	155	7.70%
2020/12/09	2	52.90	1	53.00	52.90	1	152	0.66%
2020/12/08	0	53.20	1	53.40	53.00	-1	150	-0.65%
2020/12/07	0	0.00	6	53.40	53.40	-6	151	-3.97%
2020/12/04	0	0.00	1	53.40	53.60	-1	150	-0.66%
2020/12/03	1	53.70	0	0.00	53.50	1	150	0.66%
2020/12/02	0	53.60	0	0.00	53.60	0	151	0.02%
2020/12/01	1	54.09	0	0.00	53.90	1	150	0.68%
2020/11/27	0	54.98	4	54.55	54.80	-4	144	-2.74%
2020/11/26	1	55.20	1	55.70	55.20	0	136	0.00%
2020/11/25	8.1	54.69	0	0.00	55.50	8.1	133	6.06%
2020/11/13	1	52.90	0	0.00	53.00	1	138	0.72%
2020/11/12	0	0.00	1	53.10	52.70	-1	140	-0.71%
2020/11/11	1	52.90	0	0.00	53.20	1	144	0.69%
2020/09/28	10	53.60	0	0.00	53.50	10	230	4.34%
2020/09/25	0	0.00	0.5	54.00	53.50	-0.5	235	-0.21%
2020/09/22	0	0.00	3	55.60	55.60	-3	228	-1.31%
2020/09/11	1	55.00	0	0.00	55.00	1	230	0.43%
2020/09/07	1	56.40	0	0.00	56.00	1	228	0.44%
2020/09/01	4	55.00	0	0.00	55.10	4	239	1.67%
2020/08/27	2	55.60	0	0.00	55.30	2	242	0.83%
2020/08/26	1	55.00	0	0.00	55.60	1	240	0.42%
2020/08/25	2	55.35	0	0.00	55.10	2	238	0.84%
2020/08/24	1	55.30	0	0.00	55.80	1	237	0.42%
2020/08/21	7	55.21	1	55.20	55.20	6	237	2.52%
2020/08/18	1	56.10	0	0.00	56.00	1	233	0.43%
2020/08/17	3	56.23	0	0.00	56.20	3	230	1.30%
2020/08/12	1	57.00	0	0.00	56.80	1	227	0.44%
2020/08/07	1	57.60	0	0.00	57.50	1	228	0.44%
2020/08/06	2	57.80	0	0.00	58.00	2	233	0.86%
2020/08/05	2	57.65	2	57.50	57.70	0	241	0.00%
2020/07/29	6	57.30	0	0.00	57.30	6	236	2.53%
2020/07/27	1	59.60	3	59.60	59.10	-2	227	-0.88%
2020/07/24	1	59.60	0	0.00	59.70	1	217	0.46%
2020/07/23	2	60.10	0	0.00	60.00	2	212	0.94%
2020/07/17	0	0.00	1	59.30	59.20	-1	207	-0.48%
2020/07/15	7	59.10	0	0.00	59.10	7	207	3.38%
2020/07/14	3	59.03	0	0.00	59.10	3	209	1.43%
2020/07/13	0	0.00	9	59.30	59.50	-9	211	-4.27%
2020/07/07	1	59.00	0	0.00	59.00	1	206	0.48%
2020/07/06	1	59.10	5	59.40	59.30	-4	206	-1.94%
2020/07/03	0	0.00	1	58.80	58.60	-1	206	-0.48%
2020/07/01	1	58.00	0	0.00	58.10	1	213	0.47%
2020/06/18	2.2	57.90	0	0.00	57.90	2.2	228	0.96%
2020/06/17	0	0.00	1	57.90	57.80	-1	232	-0.43%
2020/06/16	10	58.00	0	0.00	57.80	10	235	4.24%
2020/06/11	4	59.55	3	58.60	58.60	1	262	0.38%
2020/06/09	1	58.60	0	0.00	58.60	1	266	0.38%
2020/05/29	5	57.00	0	0.00	56.90	5	270	1.85%
2020/05/28	0	0.00	1	57.10	57.10	-1	268	-0.37%
2020/05/26	5	57.60	0	0.00	57.60	5	268	1.87%
2020/05/15	3	57.80	3	57.40	57.30	0	261	0.00%
2020/05/14	0	0.00	2	57.55	57.00	-2	261	-0.76%
2020/05/13	4	58.08	3	58.50	58.20	1	260	0.38%
2020/04/24	0	0.00	5	53.70	53.90	-5	258	-1.93%
2020/04/23	5	53.90	0	0.00	53.90	5	257	1.94%
2020/04/20	0.1	54.70	0	0.00	55.00	0.1	254	0.04%
2020/04/14	0.1	55.30	0	0.00	55.30	0.1	248	0.06%
2020/04/07	1	54.80	1	54.60	54.20	0	249	0.00%
2020/03/25	0	0.00	8	53.10	53.40	-8	230	-3.47%
2020/03/24	1	50.90	0	0.00	51.50	1	223	0.45%
2020/03/19	6	50.72	0	0.00	49.10	6	225	2.66%
2020/03/18	2	51.90	0	0.00	51.70	2	211	0.95%
2020/03/16	0	0.00	0.7	53.80	53.30	-0.7	201	-0.37%
2020/03/13	2	52.60	0	0.00	53.50	2	197	1.01%
2020/03/12	5	57.32	0	0.00	56.40	5	190	2.63%
2020/03/09	3	59.93	0	0.00	59.80	3	185	1.62%
2020/02/25	1	61.20	0	0.00	61.20	1	215	0.46%
2020/02/24	1	61.60	0	0.00	61.40	1	218	0.46%
2020/02/19	1	61.70	0	0.00	61.90	1	238	0.42%
2020/02/18	1	61.70	0	0.00	61.90	1	248	0.40%
2020/02/07	1	62.20	0	0.00	61.50	1	311	0.32%
2020/02/06	1	61.20	1	61.70	61.80	0	313	0.00%
2020/01/31	2	61.65	0	0.00	61.60	2	305	0.66%
2020/01/30	1	61.50	0	0.00	61.40	1	304	0.33%
2020/01/14	0.2	63.40	0	0.00	63.40	0.2	305	0.07%
2020/01/13	3	64.00	1	63.90	63.80	2	305	0.66%
2020/01/08	0	0.00	1	62.30	62.30	-1	304	-0.33%
2020/01/02	2	63.85	1	64.40	64.00	1	308	0.32%
2019/12/27	0.2	63.20	0	0.00	63.20	0.2	300	0.07%
2019/12/23	0	0.00	1	62.50	62.50	-1	302	-0.33%
2019/12/13	0.3	63.50	0	0.00	63.50	0.3	285	0.11%
2019/12/12	0	0.00	2	63.60	63.50	-2	282	-0.71%
2019/12/10	0	0.00	1	63.60	63.50	-1	283	-0.35%
2019/12/09	0	0.00	2	63.85	63.90	-2	284	-0.70%
2019/11/29	4	64.25	4	64.10	64.20	0	281	0.00%
2019/11/27	0.4	64.70	4	64.90	64.70	-3.6	270	-1.33%
2019/11/26	0.4	64.60	0	0.00	64.60	0.4	268	0.15%
2019/11/20	0	0.00	1	64.10	64.10	-1	246	-0.41%
2019/11/19	2.1	64.54	2	64.75	64.50	0.1	242	0.04%
2019/11/18	0	0.00	3	64.50	64.80	-3	237	-1.27%
2019/11/15	3	65.07	7	65.00	65.00	-4	226	-1.77%
2019/11/14	0	0.00	5	64.60	64.50	-5	216	-2.31%
2019/11/13	5	64.50	4	64.70	64.90	1	213	0.47%
2019/11/12	1	64.60	3	64.60	64.40	-2	201	-0.99%
2019/11/11	55	64.90	0	0.00	64.40	55	194	28.33%
2019/11/05	4	61.75	0	0.00	61.00	4	151	2.63%
2019/11/04	0	0.00	10	61.40	62.20	-10	150	-6.63%
2019/10/31	1	60.90	0	0.00	60.70	1	149	0.67%
2019/10/29	22	60.95	0	0.00	60.70	22	151	14.55%
2019/10/28	499	61.00	0	0.00	61.00	499	152	327.36%	大買/鉅額交易
2019/10/21	0	0.00	2	60.70	60.80	-2	167	-1.20%
2019/10/18	0.2	60.30	0	0.00	60.30	0.2	170	0.09%
2019/10/15	1	60.70	0	0.00	60.70	1	176	0.57%
2019/10/09	0.4	61.70	0	0.00	61.70	0.4	183	0.19%
2019/10/04	0	0.00	5	61.00	60.80	-5	190	-2.63%
2019/10/01	2	61.40	0	0.00	61.20	2	194	1.03%
2019/09/25	1	61.60	0	0.00	61.00	1	194	0.51%
2019/09/16	2	60.70	0	0.00	60.70	2	202	0.99%
2019/09/12	3	60.70	0	0.00	60.90	3	202	1.48%
2019/09/10	1	61.50	0	0.00	61.30	1	201	0.50%
2019/09/05	2	61.50	0	0.00	61.40	2	193	1.03%
2019/08/23	1	60.10	0	0.00	60.10	1	219	0.46%
2019/08/13	1	61.30	0	0.00	61.30	1	250	0.40%
2019/07/24	1	64.50	0	0.00	64.20	1	247	0.40%
2019/07/22	3	64.80	0	0.00	64.70	3	237	1.26%
2019/07/19	0	0.00	0	64.80	64.80	0	233	-0.02%
2019/07/17	1	65.00	0	0.00	64.90	1	230	0.43%
2019/07/02	2	63.30	0	0.00	63.60	2	219	0.91%
2019/06/20	0	0.00	2	63.75	64.00	-2	219	-0.91%
2019/06/18	0	0.00	1	63.40	63.40	-1	220	-0.45%
2019/06/05	3	62.57	0	0.00	62.30	3	239	1.25%
2019/06/04	0	0.00	1	63.20	63.00	-1	238	-0.42%
2019/06/03	0	0.00	1	63.80	63.80	-1	240	-0.42%
2019/05/31	4	64.27	2	64.45	64.40	2	245	0.81%
2019/05/29	3	63.70	0	0.00	63.70	3	264	1.13%
2019/05/27	0	0.00	1	61.90	63.70	-1	272	-0.37%
2019/05/22	1	60.80	0	0.00	60.70	1	264	0.38%
2019/05/17	1	61.00	0	0.00	60.80	1	289	0.35%
2019/05/15	0	0.00	2	61.50	61.60	-2	319	-0.63%
2019/05/06	6	62.15	0	0.00	62.00	6	321	1.86%
2019/05/02	1	61.70	0	0.00	61.60	1	318	0.31%
2019/04/22	0	0.00	2	61.20	61.30	-2	331	-0.60%
2019/04/17	2	61.10	0	0.00	61.30	2	329	0.61%
2019/04/03	0	0.00	1	61.50	61.40	-1	311	-0.32%
2019/03/29	0	0.00	1	62.30	62.20	-1	307	-0.32%
2019/03/15	0	0.00	1	63.00	63.00	-1	324	-0.31%
2019/03/07	1	62.50	3	62.10	61.70	-2	323	-0.62%
2019/03/06	2	63.00	2	62.50	62.50	0	319	0.00%
2019/03/05	3	63.80	4	62.88	63.00	-1	312	-0.32%
2019/03/04	4	64.40	8	64.03	64.00	-4	301	-1.33%
2019/02/27	1	63.50	0	0.00	63.60	1	282	0.35%
2019/02/26	0	0.00	22	60.80	60.80	-22	259	-8.49%
2019/02/25	0	0.00	48	61.30	61.30	-48	257	-18.65%
2019/02/20	0	0.00	5	61.10	60.60	-5	246	-2.03%
2019/02/19	0	0.00	22	61.10	61.10	-22	241	-9.10%
2019/02/18	5	61.44	33	61.80	61.80	-28	236	-11.83%
2019/02/15	0	0.00	30	61.00	61.00	-30	225	-13.30%
2019/02/14	6	61.72	141	60.30	60.30	-135	219	-61.48%	大賣/鉅額交易
2019/02/13	0	0.00	24	58.30	58.30	-24	195	-12.27%
2019/02/12	0	0.00	17	58.30	58.30	-17	195	-8.71%
2019/02/11	1	58.30	34	58.13	58.10	-33	194	-16.96%
2019/01/28	0	0.00	27	57.90	57.90	-27	194	-13.90%
2019/01/25	0	0.00	26	58.00	58.00	-26	194	-13.35%
2019/01/24	0	0.00	15.6	58.80	58.80	-15.6	192	-8.13%
2019/01/23	0	0.00	17.1	58.70	58.70	-17.1	191	-8.93%
2019/01/22	1	58.50	0	0.00	58.60	1	190	0.52%
2019/01/21	0	0.00	0.1	59.50	59.30	-0.1	190	-0.05%
2019/01/10	0	0.00	2	56.10	56.00	-2	196	-1.02%
2018/12/21	0	0.00	2	56.00	55.60	-2	268	-0.75%
2018/12/20	0.2	56.50	0	0.00	56.00	0.2	268	0.07%
2018/12/19	0	0.00	44	56.29	56.30	-44	269	-16.35%
2018/12/18	0	0.00	31.1	56.60	56.60	-31.1	269	-11.52%
2018/12/14	0	0.00	33	57.00	57.00	-33	289	-11.40%
2018/12/13	0	0.00	32	57.10	57.10	-32	300	-10.64%
2018/12/10	0	0.00	55	57.10	57.10	-55	325	-16.91%
2018/12/06	1	57.80	43	57.70	57.70	-42	367	-11.43%
2018/12/05	0.4	58.00	37	58.50	58.50	-36.7	384	-9.53%
2018/12/04	0	0.00	50	58.70	58.70	-50	402	-12.43%
2018/12/03	0	0.00	52	59.50	59.50	-52	426	-12.20%
2018/11/29	0	0.00	43	58.72	58.70	-43	445	-9.64%
2018/11/27	2	58.35	0	0.00	58.50	2	459	0.44%
2018/11/26	0	0.00	31	58.50	58.50	-31	480	-6.45%
2018/11/09	0	0.00	44	59.31	59.30	-44	507	-8.67%
2018/11/06	0	0.00	26	59.50	59.50	-26	524	-4.96%
2018/11/05	1	59.40	32	59.70	59.70	-31	529	-5.86%
2018/11/02	3	58.90	32	58.70	58.70	-29	530	-5.47%
2018/10/29	0	0.00	25	57.60	57.60	-25	550	-4.54%
2018/10/26	0	0.00	30	57.80	57.80	-30	551	-5.44%
2018/10/22	0	0.00	25	59.20	59.20	-25	560	-4.46%
2018/10/19	0	0.00	40	58.30	58.30	-40	563	-7.10%
2018/10/18	0	0.00	45	59.50	59.50	-45	562	-8.00%
2018/10/16	0	0.00	60	61.10	61.10	-60	566	-10.59%
2018/10/12	2	57.75	33	58.97	59.00	-31	562	-5.52%
2018/10/11	0	0.00	99	57.40	57.40	-99	559	-17.69%
2018/10/09	0	0.00	35	61.10	61.10	-35	544	-6.42%
2018/10/05	3	61.37	0.2	60.90	61.00	2.8	544	0.52%
2018/10/04	3	62.10	27	62.50	62.50	-24	539	-4.45%
2018/10/03	0	0.00	18	62.90	62.90	-18	535	-3.36%
2018/10/02	0	0.00	29	63.80	63.80	-29	530	-5.46%
2018/09/28	0	0.00	86	64.90	64.90	-86	537	-16.01%
2018/09/20	0	0.00	73	65.80	65.80	-73	522	-13.98%
2018/09/19	0	0.00	6	67.38	66.50	-6	513	-1.17%
2018/09/18	1	67.60	64	66.90	66.90	-63	501	-12.56%
2018/09/17	0	0.00	44	66.90	66.90	-44	488	-9.00%
2018/09/13	1	67.70	93	67.81	67.80	-92	469	-19.61%
2018/09/12	2	66.20	103	67.59	67.60	-101	458	-22.02%	大賣/鉅額交易
2018/09/11	0	0.00	96	66.47	66.50	-96	433	-22.15%
2018/09/10	2	62.30	0	0.00	62.80	2	419	0.48%
2018/09/07	1	65.40	166	65.21	65.20	-165	419	-39.30%	大賣/鉅額交易
2018/09/06	6	64.27	141	64.61	64.70	-135	386	-34.91%	大賣/鉅額交易
2018/09/05	1	63.50	1	62.40	63.10	0	366	0.00%
2018/09/04	1	62.60	36	62.60	62.60	-35	360	-9.71%
2018/09/03	1	61.90	44	61.80	61.80	-43	356	-12.06%
2018/08/31	0	0.00	5	60.20	62.10	-5	349	-1.43%
2018/08/30	0	0.00	21	59.30	59.30	-21	331	-6.33%
2018/08/29	0	0.00	27	59.00	59.00	-27	333	-8.09%
2018/08/28	0	0.00	20	59.00	59.00	-20	336	-5.95%
2018/08/24	0	0.00	18	58.00	58.00	-18	340	-5.29%
2018/08/23	2	58.70	22	58.40	58.40	-20	335	-5.96%
2018/08/21	0	0.00	18	57.90	57.90	-18	328	-5.47%
2018/08/17	0	0.00	23	58.20	58.20	-23	325	-7.08%
2018/08/16	2	58.25	0	0.00	58.40	2	326	0.61%
2018/08/15	0	0.00	39	59.00	59.00	-39	328	-11.88%
2018/08/14	0	0.00	32	58.80	58.80	-32	324	-9.86%
2018/08/10	0	0.00	34	57.50	57.50	-34	315	-10.77%
2018/08/09	0	0.00	35	57.50	57.50	-35	317	-11.03%
2018/08/08	0	0.00	37	57.30	57.30	-37	315	-11.73%
2018/08/06	1	57.00	0	0.00	56.40	1	312	0.32%
2018/08/03	0	0.00	27	57.40	57.40	-27	306	-8.80%
2018/08/02	0	0.00	20	57.50	57.50	-20	301	-6.62%
2018/07/31	5	58.10	27	57.80	57.80	-22	302	-7.26%
2018/07/24	1	60.80	0	0.00	60.60	1	289	0.35%
2018/07/23	1	60.70	0	0.00	60.80	1	288	0.35%
2018/07/09	0	0.00	1	57.30	58.00	-1	284	-0.35%
2018/07/06	5	57.10	0	0.00	57.30	5	282	1.77%
2018/07/05	73	59.30	0	0.00	58.60	73	274	26.60%
2018/07/04	128	59.68	0	0.00	59.40	128	272	46.99%	大買/鉅額交易
2018/07/03	81	60.44	0	0.00	60.10	81	266	30.41%
2018/07/02	77	60.88	0	0.00	60.80	77	266	28.91%
2018/06/29	33	61.06	2	61.20	61.00	31	263	11.76%
2018/06/28	107	61.00	0	0.00	60.70	107	263	40.68%	大買/鉅額交易
2018/06/27	43	61.56	0	0.00	61.50	43	257	16.72%
2018/06/26	23	61.50	0	0.00	61.60	23	256	8.97%
2018/06/25	47	61.73	0	0.00	61.60	47	256	18.30%
2018/06/22	39	61.55	0	0.00	61.50	39	254	15.30%
2018/06/21	69	61.51	0	0.00	61.50	69	253	27.18%
2018/06/20	87	61.89	0	0.00	61.80	87	249	34.89%
2018/06/19	51	62.90	0	0.00	62.80	51	246	20.67%
2018/06/15	18	62.77	6	63.05	64.00	12	241	4.97%
2018/06/14	47	61.55	0	0.00	61.40	47	221	21.21%
2018/06/13	28	61.75	0	0.00	61.80	28	221	12.65%
2018/06/12	24	61.63	0	0.00	61.60	24	222	10.77%
2018/06/11	30	61.28	0	0.00	61.40	30	222	13.47%
2018/06/08	75.1	61.71	0	0.00	61.40	75.1	221	33.89%
2018/06/07	28	61.83	2	62.50	62.50	26	219	11.86%
2018/06/06	91	61.60	0	0.00	61.50	91	217	41.77%
2018/06/05	98	61.69	0	0.00	61.60	98	213	45.90%
2018/06/04	80	62.35	2	62.55	62.20	78	208	37.39%
2018/06/01	80	62.81	0	0.00	62.60	80	205	38.99%
2018/05/31	26	62.99	3	63.20	63.40	23	204	11.26%
2018/05/30	6	62.85	0	0.00	63.10	6	204	2.94%
2018/05/29	19	62.74	0	0.00	63.30	19	204	9.28%
2018/05/28	55	62.81	0	0.00	62.60	55	202	27.11%
2018/05/25	37	62.98	0	0.00	63.10	37	202	18.27%
2018/05/24	70	62.96	0	0.00	63.00	70	201	34.68%
2018/05/23	42	62.23	0	0.00	62.30	42	199	21.06%
2018/05/22	101.2	61.12	0	0.00	61.30	101.2	198	50.96%	大買/鉅額交易
2018/05/21	83	61.28	1	61.20	61.20	82	197	41.47%
2018/05/18	51	60.74	1	61.10	61.10	50	200	24.88%
2018/05/17	87	60.44	1	60.60	60.50	86	206	41.72%
2018/05/16	1	61.10	0	0.00	61.20	1	202	0.49%
2018/05/15	97	61.26	1	61.60	61.30	96	208	46.00%
2018/05/14	58	61.77	2	61.80	61.70	56	216	25.86%
2018/05/11	78	62.01	0	0.00	61.90	78	220	35.38%
2018/05/10	58	62.19	0	0.00	62.10	58	218	26.49%
2018/05/09	76	62.31	0	0.00	62.00	76	218	34.74%
2018/05/08	64	62.37	0	0.00	62.60	64	219	29.14%
2018/05/07	66	62.43	2	63.20	62.10	64	222	28.80%
2018/05/04	78	62.46	0	0.00	62.30	78	223	34.86%
2018/05/03	72	62.78	1	63.40	62.50	71	224	31.58%
2018/05/02	39	62.92	3	63.07	63.00	36	225	15.99%
2018/04/30	67	62.44	0	0.00	62.50	67	223	29.93%
2018/04/27	48	62.33	0	0.00	62.30	48	223	21.49%
2018/04/26	1	61.80	0	0.00	61.70	1	224	0.45%
2018/04/19	10	62.10	2	62.40	62.30	8	238	3.36%
2018/04/16	1	61.60	0	0.00	61.70	1	250	0.40%
2018/04/11	0	0.00	2	62.50	62.40	-2	257	-0.78%
2018/04/10	0	0.00	10	62.60	62.50	-10	262	-3.81%
2018/04/02	1	62.80	0	0.00	62.80	1	277	0.36%
2018/03/23	2	63.60	0	0.00	63.40	2	293	0.68%
2018/03/21	2	63.60	0	0.00	64.00	2	295	0.68%
2018/03/15	0	0.00	1	63.70	63.60	-1	316	-0.32%
2018/03/02	0	0.00	1	64.00	63.90	-1	376	-0.27%
2018/02/27	0	0.00	5	64.00	64.00	-5	391	-1.28%
2018/02/26	0	0.00	7	64.00	63.90	-7	400	-1.75%
2018/02/23	0	0.00	4	64.13	64.00	-4	404	-0.99%
2018/02/21	2	61.40	1	61.20	61.50	1	416	0.24%
2018/02/12	0	0.00	1	61.00	60.70	-1	432	-0.23%
2018/02/09	5	60.00	0	0.00	60.70	5	440	1.13%
2018/02/07	4	63.13	1	63.40	62.10	3	494	0.61%
2018/02/06	2	63.40	0	0.00	62.40	2	492	0.41%
2018/02/05	4	66.10	0	0.00	66.30	4	484	0.82%
2018/02/02	1	67.20	0	0.00	67.20	1	499	0.20%
2018/02/01	5	67.50	0	0.00	67.50	5	508	0.98%
2018/01/31	3	67.07	2	67.30	67.10	1	512	0.20%
2018/01/30	7	67.60	0	0.00	67.60	7	513	1.36%
2018/01/26	2	68.80	0	0.00	68.80	2	511	0.39%
2018/01/24	1	69.20	0	0.00	69.60	1	510	0.20%
2018/01/23	1	69.40	0	0.00	69.30	1	513	0.19%
2018/01/19	0	0.00	1	69.40	69.40	-1	527	-0.19%
2018/01/18	1	70.70	25	70.30	70.30	-24	539	-4.44%
2018/01/17	1	70.70	25	70.70	70.70	-24	583	-4.12%
2018/01/16	0	0.00	25	71.00	71.00	-25	585	-4.27%
2018/01/15	0	0.00	25	70.90	70.90	-25	584	-4.28%
2018/01/12	5	71.00	26	70.75	70.70	-21	588	-3.57%
2018/01/11	5	71.20	24	70.40	71.30	-19	585	-3.25%
2018/01/10	0	0.00	25	71.60	71.60	-25	582	-4.29%
2018/01/09	0	0.00	25	71.40	71.40	-25	585	-4.27%
2018/01/08	5	71.40	30	71.32	71.30	-25	594	-4.21%
2018/01/05	5	71.20	0	0.00	71.60	5	616	0.81%
2018/01/04	5	70.50	35	71.47	71.50	-30	626	-4.79%
2018/01/03	6	70.82	30	70.82	70.80	-24	648	-3.70%
2018/01/02	2	68.80	0	0.00	69.20	2	640	0.31%