鈺邦 (6449)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	1	125.50	0	0.00	123.00	1	1,102	0.09%
2024/04/30	4	130.88	7	127.21	124.00	-3	1,068	-0.28%
2024/04/29	26.2	134.13	22	131.00	131.00	4.2	1,012	0.41%
2024/04/26	13	123.62	9.1	125.58	129.50	3.9	861	0.46%
2024/04/25	10	110.00	10	112.00	118.00	0	749	0.00%
2024/04/23	15	100.93	21	99.26	97.80	-6	620	-0.97%
2024/04/22	6	95.05	1	92.50	94.00	5	571	0.87%
2024/04/19	27	97.51	9	93.70	96.20	18	555	3.24%
2024/04/18	3	97.41	0	0.00	96.30	3	538	0.56%
2024/04/17	1	97.50	0	0.00	99.00	1	526	0.19%
2024/04/16	1	91.80	0	0.00	91.80	1	506	0.20%
2024/04/15	1	94.70	1	95.20	92.60	0	494	0.00%
2024/04/12	1	95.50	1	96.10	93.10	0	480	0.00%
2024/04/11	1	89.00	0	0.00	87.50	1	443	0.23%
2024/04/10	0	0.00	1	89.90	89.50	-1	438	-0.23%
2024/04/09	4	90.60	0	0.00	91.00	4	434	0.92%
2024/04/08	4	90.00	10	92.50	89.50	-6	424	-1.40%
2024/04/03	22	90.56	5	91.00	88.30	17	406	4.18%
2024/04/02	3	88.47	0	0.00	90.30	3	374	0.80%
2024/04/01	3	82.73	2	81.00	83.50	1	346	0.29%
2024/03/29	3	78.57	0	0.00	78.00	3	327	0.91%
2024/03/28	3	77.37	2	77.00	78.80	1	325	0.31%
2024/03/27	4	73.55	0	0.00	74.00	4	316	1.27%
2024/03/26	4	72.68	0	0.00	73.50	4	315	1.27%
2024/03/25	4	73.13	0	0.00	72.80	4	316	1.27%
2024/03/22	3	73.60	0	0.00	73.80	3	316	0.95%
2024/03/21	3	73.83	0	0.00	73.80	3	318	0.94%
2024/03/20	3	72.97	0	0.00	73.00	3	318	0.94%
2024/03/19	3	73.07	0	72.70	73.70	3	326	0.92%
2024/03/18	3	73.07	0	0.00	73.20	3	329	0.91%
2024/03/15	3	72.80	3	72.30	72.10	0	329	0.00%
2024/03/14	3	75.37	1	75.70	75.00	2	324	0.62%
2024/03/13	7	78.59	2	80.00	77.00	5	318	1.57%
2024/03/12	3	79.40	0	0.00	79.50	3	330	0.91%
2024/03/11	3	79.60	0	0.00	79.80	3	329	0.91%
2024/03/04	1.1	83.43	1	80.00	80.90	0.1	297	0.03%
2024/03/01	2.1	83.00	2	84.10	82.50	0.1	274	0.04%
2024/02/29	0	76.30	0.1	76.40	76.50	-0.1	216	-0.05%
2024/02/26	7	74.81	0	0.00	75.00	7	203	3.44%
2024/02/23	2.1	75.25	0	0.00	74.90	2.1	202	1.06%
2024/02/22	2	73.45	2	74.00	74.30	0	196	0.00%
2024/02/21	2	72.36	0	0.00	73.30	2	194	1.05%
2024/02/20	1	73.70	0	0.00	73.40	1	193	0.52%
2024/02/19	1	73.70	0	0.00	74.00	1	190	0.52%
2024/02/16	1.2	71.95	0	0.00	72.30	1.2	182	0.63%
2024/02/15	1.1	72.47	1	72.20	72.10	0.1	177	0.05%
2024/01/24	4	67.20	0	0.00	67.30	4	178	2.24%
2024/01/23	4.1	67.53	0	0.00	66.80	4.1	180	2.25%
2024/01/22	8	67.80	0	0.00	67.80	8	177	4.50%
2024/01/19	7	66.23	0	0.00	66.00	7	175	4.00%
2024/01/18	6	65.50	0	0.00	65.30	6	173	3.45%
2024/01/17	6	66.40	0	0.00	65.80	6	173	3.47%
2024/01/16	6	66.53	0	66.60	66.90	6	174	3.44%
2024/01/15	6	67.33	0	0.00	67.50	6	172	3.47%
2024/01/12	4	67.28	0	0.00	67.30	4	174	2.30%
2024/01/11	4	67.20	0	0.00	67.60	4	176	2.26%
2024/01/10	3	66.93	0	0.00	67.20	3	181	1.65%
2024/01/09	3	67.17	0	0.00	67.40	3	183	1.65%
2024/01/08	3	68.53	0	0.00	68.80	3	185	1.62%
2024/01/05	3	69.50	0	0.00	69.60	3	193	1.55%
2024/01/04	4	70.08	0	0.00	69.70	4	197	2.03%
2024/01/03	3	69.47	0	0.00	69.80	3	213	1.41%
2024/01/02	2	69.50	0	0.00	69.60	2	216	0.92%
2023/12/29	3	69.10	0	0.00	69.50	3	219	1.36%
2023/12/28	3	68.97	0	0.00	68.60	3	222	1.35%
2023/12/27	2	69.00	1	68.90	69.00	1	236	0.42%
2023/12/26	3	68.60	1	68.80	68.80	2	254	0.79%
2023/12/25	2	68.40	0	0.00	68.80	2	255	0.78%
2023/12/22	3	68.50	0	0.00	68.70	3	261	1.15%
2023/12/21	2	68.05	0	0.00	68.40	2	266	0.75%
2023/12/20	4	67.53	1	67.20	68.40	3	277	1.08%
2023/12/19	6	67.23	0	0.00	67.00	6	279	2.15%
2023/12/18	5	69.28	0.3	69.06	68.70	4.8	284	1.67%
2023/12/15	4	70.23	0	0.00	70.50	4	294	1.36%
2023/12/14	4	70.98	0	0.00	70.70	4	295	1.35%
2023/12/13	3	69.00	0.1	69.70	69.90	2.9	287	1.01%
2023/12/12	5	68.18	2.4	68.22	68.20	2.6	289	0.90%
2023/12/11	4	68.75	0	0.00	68.80	4	303	1.32%
2023/12/08	3	68.63	0	0.00	68.70	3	319	0.94%
2023/12/07	4	69.53	1	69.00	68.60	3	325	0.92%
2023/12/06	2	67.05	0	0.00	67.90	2	318	0.63%
2023/12/05	3	66.43	0	0.00	66.70	3	346	0.87%
2023/12/04	3	66.83	0	0.00	66.70	3	377	0.79%
2023/12/01	3	67.00	0	0.00	67.30	3	381	0.79%
2023/11/30	3	66.10	2	66.30	65.90	1	413	0.24%
2023/11/29	5	66.28	0	0.00	66.20	5	438	1.14%
2023/11/28	3	64.67	0	0.00	65.00	3	452	0.66%
2023/11/27	3	64.43	0	0.00	63.70	3	452	0.66%
2023/11/24	3	64.27	0	0.00	64.30	3	451	0.66%
2023/11/22	3	64.73	0	0.00	64.60	3	452	0.66%
2023/11/21	3	64.13	0	0.00	64.10	3	451	0.66%
2023/11/20	3	63.77	0	0.00	64.00	3	450	0.67%
2023/11/17	3	62.87	0	0.00	62.70	3	450	0.67%
2023/11/16	3	63.60	0	0.00	63.50	3	451	0.66%
2023/11/15	3	63.93	0	0.00	63.90	3	462	0.65%
2023/11/09	1	63.90	0	0.00	63.90	1	465	0.21%
2023/10/20	2	63.15	0	0.00	63.50	2	551	0.36%
2023/10/19	2	62.55	0	0.00	63.40	2	566	0.35%
2023/10/18	2	63.20	0	0.00	62.80	2	568	0.35%
2023/10/17	1	64.60	0	0.00	64.50	1	566	0.18%
2023/10/16	1	64.20	0	0.00	64.40	1	564	0.18%
2023/10/13	1	65.80	2	65.00	64.60	-1	562	-0.18%
2023/10/12	1	68.30	0	0.00	67.80	1	552	0.18%
2023/10/11	6	68.85	2	67.20	67.20	4	547	0.73%
2023/09/27	1	69.50	4	69.90	71.50	-3	493	-0.61%
2023/09/26	0	0.00	1	72.10	71.60	-1	488	-0.20%
2023/09/25	6	74.68	0	0.00	74.80	6	481	1.25%
2023/09/20	2	73.50	0	0.00	73.00	2	456	0.44%
2023/09/19	2	71.80	2	71.80	71.80	0	443	0.00%
2023/09/18	1	71.80	0	0.00	71.90	1	440	0.23%
2023/09/15	2	73.15	1	72.80	72.20	1	436	0.23%
2023/09/14	2	74.25	1	73.90	74.70	1	429	0.23%
2023/09/13	1	73.70	0	0.00	74.20	1	413	0.24%
2023/09/12	2	71.25	0	0.00	70.90	2	394	0.51%
2023/09/11	1	69.30	0	0.00	70.80	1	385	0.26%
2023/09/08	1	72.50	7	73.10	70.90	-6	375	-1.60%
2023/09/07	2	74.35	0	0.00	71.80	2	344	0.58%
2023/09/06	1	71.90	1	71.80	71.70	0	312	0.00%
2023/09/05	11	74.66	10	72.65	72.50	1	307	0.33%
2023/09/04	6	69.85	2	71.55	70.70	4	274	1.46%
2023/09/01	0	0.00	1	68.40	69.50	-1	247	-0.40%
2023/08/22	2	66.90	0	0.00	66.50	2	225	0.89%
2023/08/21	4	67.15	0	0.00	67.10	4	221	1.81%
2023/08/18	3	65.07	1	64.40	64.40	2	210	0.95%
2023/08/17	3	65.93	0	0.00	67.00	3	207	1.44%
2023/08/16	3	63.73	0	0.00	65.60	3	205	1.46%
2023/08/15	3	64.33	0	0.00	64.20	3	203	1.48%
2023/08/14	3	63.67	0	0.00	63.30	3	201	1.49%
2023/08/11	2	64.90	0	0.00	64.80	2	198	1.01%
2023/08/10	0	0.00	9	65.80	66.20	-9	195	-4.61%
2023/08/08	0	0.00	1	68.50	69.10	-1	176	-0.57%
2023/08/07	0	0.00	3	68.60	69.90	-3	162	-1.84%
2023/08/04	0	0.00	5	62.80	63.70	-5	137	-3.64%
2023/08/02	0	0.00	2	63.10	63.00	-2	135	-1.48%
2023/07/31	0	0.00	1	63.40	63.00	-1	127	-0.78%
2023/07/26	0	0.00	1	63.00	62.80	-1	117	-0.85%
2023/07/25	0	0.00	5	67.62	65.70	-5	108	-4.60%
2023/07/24	2	64.00	6.2	64.81	63.90	-4.2	82	-5.07%
2023/07/20	2	56.35	0	0.00	56.50	2	59	3.34%
2023/07/19	2	54.15	0	0.00	54.10	2	56	3.53%
2023/07/18	2	55.75	0	0.00	55.60	2	56	3.56%
2023/07/17	2	56.10	0	0.00	56.20	2	54	3.68%
2023/07/14	2	54.55	0	0.00	54.70	2	53	3.75%
2023/07/13	2	55.05	0	0.00	53.70	2	53	3.74%
2023/07/12	1	55.60	0	0.00	55.20	1	51	1.94%
2023/07/11	2	55.40	0	0.00	55.50	2	50	3.93%
2023/07/10	0	0.00	1	56.10	56.30	-1	48	-2.07%
2023/07/05	1	53.40	0	0.00	53.10	1	45	2.19%
2023/06/21	1	52.00	0	0.00	52.50	1	65	1.52%
2023/06/20	2	52.00	0	0.00	52.00	2	69	2.87%
2023/06/19	3	51.87	2	52.05	51.90	1	73	1.36%
2023/06/16	2	51.90	0	52.00	51.80	2	81	2.41%
2023/06/15	2	52.00	0	0.00	52.20	2	90	2.20%
2023/06/14	2	52.25	0	0.00	52.30	2	151	1.32%
2023/06/13	2	52.20	0	0.00	52.30	2	187	1.07%
2023/06/12	2	51.20	0	0.00	51.20	2	188	1.06%
2023/05/30	6	51.57	0	0.00	50.90	6	181	3.30%
2023/05/29	7	52.67	0	0.00	52.60	7	180	3.88%
2023/05/26	6	52.03	0	0.00	52.00	6	180	3.32%
2023/05/25	7	51.74	0	0.00	51.50	7	180	3.87%
2023/05/24	5	51.06	0	0.00	52.30	5	180	2.76%
2023/05/23	6	51.97	0	0.00	52.00	6	180	3.33%
2023/05/22	6	52.50	0	0.00	51.90	6	180	3.33%
2023/05/19	6	53.05	0	0.00	52.90	6	179	3.34%
2023/05/18	6	53.53	0	0.00	53.00	6	180	3.33%
2023/05/17	6	52.97	0	0.00	53.00	6	180	3.33%
2023/05/16	6	53.15	0	0.00	52.80	6	180	3.32%
2023/05/15	6	52.77	0	0.00	52.80	6	180	3.33%
2023/05/12	6	52.42	0	0.00	52.50	6	180	3.33%
2023/05/11	6	52.27	0	0.00	52.20	6	180	3.33%
2023/05/10	3	51.93	0	0.00	52.00	3	180	1.67%
2023/05/09	3	52.13	0	0.00	52.00	3	180	1.66%
2023/05/08	3	52.40	0	0.00	52.20	3	184	1.62%
2023/05/05	3	51.27	0	0.00	50.90	3	184	1.62%
2023/05/04	3	51.70	0	0.00	51.70	3	184	1.63%
2023/05/03	3	52.07	0	0.00	52.10	3	184	1.63%
2023/05/02	3	51.60	0	0.00	52.30	3	184	1.62%
2023/04/28	3	51.87	0	0.00	51.80	3	184	1.62%
2023/04/27	3	51.30	0	0.00	50.70	3	184	1.62%
2023/04/26	3	50.43	0	0.00	51.00	3	184	1.62%
2023/04/25	3	51.83	1	52.40	50.20	2	184	1.08%
2023/04/24	3	51.87	0	0.00	52.00	3	184	1.63%
2023/04/21	3	52.30	0	0.00	52.40	3	184	1.62%
2023/04/20	3	52.93	0	0.00	52.60	3	185	1.62%
2023/04/19	3	53.47	0	0.00	53.20	3	185	1.62%
2023/04/18	3	53.30	0	0.00	53.40	3	185	1.62%
2023/04/17	3	53.63	0	0.00	53.70	3	184	1.62%
2023/04/14	3	53.80	1	53.60	53.80	2	184	1.09%
2023/04/13	3	53.77	0	0.00	53.60	3	183	1.63%
2023/04/12	3	54.53	0	0.00	54.20	3	183	1.63%
2023/04/11	3	53.97	19.1	53.96	53.70	-16.1	182	-8.82%
2023/04/07	0	0.00	25	53.93	54.20	-25	177	-14.05%
2023/04/06	0	57.90	0	0.00	54.70	0	173	0.00%
2023/03/29	73	56.50	0	0.00	56.60	73	168	43.44%
2023/03/28	16	56.50	0	0.00	56.50	16	163	9.78%
2023/03/27	2	56.40	0	57.00	56.40	2	161	1.23%
2023/03/24	31	56.10	1	56.10	56.20	30	159	18.81%
2023/03/23	21	56.01	0	0.00	55.90	21	155	13.47%
2023/03/22	115	55.91	0	0.00	55.90	115	152	75.52%	大買/鉅額交易
2023/03/21	42	55.70	0	0.00	55.70	42	149	28.09%
2023/03/20	60	56.00	0	0.00	56.20	60	141	42.26%
2023/03/17	102	55.99	0	0.00	55.80	102	132	76.97%	大買/鉅額交易
2023/03/15	3	51.33	1	51.60	50.90	2	36	5.48%
2023/03/14	2	49.73	0	0.00	49.65	2	34	5.77%
2023/03/13	2	49.50	0	0.00	49.45	2	34	5.78%
2023/03/10	2	49.08	0	0.00	49.50	2	34	5.74%
2023/03/09	3	50.27	2	50.00	49.50	1	33	2.97%
2023/03/08	2	47.93	0	0.00	48.00	2	31	6.41%
2023/03/07	2	46.00	0	0.00	46.55	2	29	6.69%
2023/03/06	2	45.88	0	0.00	46.00	2	28	7.04%
2023/03/03	2	45.75	0	0.00	45.75	2	28	7.07%
2023/03/02	2	45.45	0	0.00	45.50	2	28	7.12%
2023/03/01	2	45.33	0	0.00	45.40	2	28	7.06%
2023/02/24	2	44.80	0	0.00	45.40	2	28	7.00%
2023/02/23	2	45.45	0	0.00	45.40	2	28	7.07%
2023/02/22	2	45.60	0	0.00	45.30	2	28	6.93%
2023/02/21	2	45.98	0	0.00	45.95	2	28	6.96%
2023/02/20	2	46.15	0	0.00	46.10	2	29	6.90%
2023/02/17	2	45.98	0	0.00	46.05	2	29	6.80%
2023/02/16	2	45.90	0	0.00	46.20	2	30	6.65%
2023/02/15	2	45.28	1	45.10	45.45	1	30	3.30%
2023/02/14	2	45.48	1	45.80	45.40	1	30	3.33%
2023/02/13	2	45.60	0	0.00	45.70	2	29	6.76%
2023/02/10	2	44.65	0	0.00	44.60	2	29	6.78%
2023/02/09	2	45.53	0	0.00	45.45	2	29	6.75%
2023/02/08	2	45.60	0	0.00	45.65	2	29	6.70%
2023/02/07	2	45.85	0	0.00	45.75	2	30	6.66%
2023/02/06	2	45.05	2	46.00	45.60	0	29	0.00%
2023/02/03	2	44.00	0	0.00	44.00	2	25	7.91%
2023/02/02	2	44.05	0	0.00	44.35	2	25	7.91%
2023/02/01	2	43.38	0	0.00	44.00	2	24	8.01%
2023/01/31	2	42.60	0	0.00	42.60	2	24	8.04%
2023/01/30	2	42.73	0	0.00	42.60	2	25	7.93%
2023/01/17	2	42.25	0	0.00	42.60	2	25	7.81%
2023/01/16	2	42.30	0	0.00	42.55	2	25	7.70%
2023/01/13	2	43.13	0	0.00	43.05	2	26	7.68%
2023/01/12	2	43.10	0	0.00	43.05	2	26	7.63%
2023/01/11	2	42.73	0	0.00	43.00	2	26	7.65%
2022/12/26	0	0.00	1	42.10	42.00	-1	27	-3.65%
2022/12/14	1	43.70	0	0.00	43.90	1	38	2.63%
2022/12/13	1	43.00	0	0.00	43.70	1	38	2.58%
2022/12/05	0	0.00	3	42.30	42.30	-3	40	-7.32%
2022/11/30	0	0.00	2	41.20	41.50	-2	42	-4.68%
2022/11/23	4	41.53	0	0.00	41.35	4	44	8.94%
2022/11/22	3	41.25	0	0.00	41.55	3	45	6.65%
2022/11/21	4	41.26	0	0.00	41.20	4	45	8.78%
2022/11/18	4	41.36	1	41.50	41.25	3	45	6.54%
2022/11/17	4	41.40	0	0.00	41.25	4	45	8.84%
2022/11/16	4	42.04	0	0.00	41.50	4	45	8.85%
2022/11/15	4	41.75	0	0.00	42.10	4	44	8.91%
2022/11/14	4	41.30	0	0.00	41.70	4	45	8.86%
2022/11/11	4	40.55	0	0.00	40.70	4	45	8.73%
2022/11/10	4	40.45	0	0.00	40.45	4	46	8.64%
2022/11/09	4	40.54	0	0.00	40.50	4	46	8.64%
2022/11/08	4	40.33	0	0.00	40.25	4	46	8.60%
2022/11/07	12	40.12	0	0.00	40.00	12	47	25.38%
2022/11/04	4	40.13	0	0.00	40.05	4	47	8.39%
2022/11/03	6	40.16	0	0.00	40.00	6	48	12.33%
2022/11/02	4	40.75	0	0.00	40.30	4	48	8.25%
2022/11/01	4	40.59	0	0.00	40.50	4	48	8.19%
2022/10/31	4	40.38	0	0.00	40.30	4	50	7.98%
2022/10/28	3	40.10	0	0.00	40.20	3	50	5.99%
2022/10/27	4	40.19	0	0.00	40.25	4	50	7.94%
2022/10/26	15	40.06	0	0.00	40.15	15	50	29.60%
2022/10/25	21	40.00	0	0.00	40.20	21	50	41.69%
2022/10/24	16	40.02	0	0.00	40.00	16	50	31.60%
2022/10/21	7	40.03	0	0.00	40.05	7	50	13.79%
2022/10/20	14	39.98	0	0.00	40.05	14	50	27.61%
2022/10/19	4	40.20	0	0.00	40.20	4	51	7.73%
2022/10/18	11	40.08	0	0.00	40.20	11	51	21.30%
2022/10/17	11	40.05	0	0.00	40.20	11	51	21.33%
2022/10/14	5	40.29	0	0.00	40.15	5	51	9.68%
2022/10/13	28	39.96	0	0.00	40.25	28	52	53.79%
2022/10/12	13	39.82	0	0.00	40.15	13	52	24.96%
2022/10/11	24	40.01	2.7	39.84	39.80	21.3	51	41.04%
2022/09/12	0	0.00	10.1	40.11	40.05	-10.1	40	-24.96%
2022/09/08	0	0.00	5	40.20	40.05	-5	39	-12.61%
2022/08/30	0	0.00	5	40.00	40.00	-5	36	-13.76%
2022/08/18	1	40.55	0	0.00	40.80	1	34	2.91%
2022/08/11	22	40.12	0	0.00	40.10	22	31	70.33%
2022/08/08	20	39.98	0	0.00	40.15	20	29	66.89%
2022/08/05	46	39.98	0	0.00	39.95	46	29	155.23%
2022/08/04	5	40.05	0	0.00	40.00	5	28	17.28%
2022/08/03	11	39.85	0	0.00	39.90	11	29	37.84%
2022/08/02	23	39.95	0	0.00	39.95	23	29	77.66%
2022/08/01	7	39.98	0	0.00	40.30	7	29	23.81%
2022/07/11	20	41.66	0	0.00	41.60	20	29	68.77%
2022/07/04	0	46.00	0	0.00	44.55	0	28	0.00%
2022/07/01	0	0.00	3	47.63	44.65	-3	28	-10.47%
2022/06/15	0	0.00	1	49.20	53.00	-1	29	-3.34%
2022/06/13	17	49.63	0	0.00	49.90	17	31	54.69%
2022/06/01	0	0.00	0	51.10	50.70	0	32	-0.03%
2022/05/24	3	51.17	0	0.00	50.60	3	33	8.96%
2022/05/23	3	51.50	0	0.00	50.90	3	33	8.93%
2022/05/20	3	51.97	0	0.00	51.20	3	33	8.86%
2022/05/19	3	50.93	0	0.00	51.90	3	34	8.80%
2022/05/18	3	51.27	0	0.00	51.10	3	34	8.78%
2022/05/17	3	51.50	0	0.00	51.30	3	34	8.68%
2022/05/16	2	51.25	0	0.00	51.00	2	35	5.63%
2022/05/13	3	51.40	0	0.00	51.60	3	35	8.37%
2022/05/12	3	50.60	0	0.00	50.50	3	36	8.32%
2022/05/11	3	49.90	0	0.00	49.80	3	36	8.28%
2022/05/06	0	0.00	9	52.00	52.20	-9	36	-24.97%
2022/05/05	0	0.00	20	53.35	53.10	-20	36	-55.53%
2022/04/27	0	0.00	1	54.90	54.90	-1	38	-2.63%
2022/04/26	0	0.00	2	52.35	55.00	-2	37	-5.27%
2022/04/25	0	0.00	1	52.40	53.50	-1	37	-2.63%
2022/04/21	10	55.50	1	54.50	54.80	9	38	23.28%
2022/04/20	20	55.40	0	0.00	55.90	20	37	52.80%
2022/04/14	0	59.00	0	0.00	55.50	0	39	0.00%
2022/04/11	16	55.76	0	0.00	55.60	16	41	38.36%
2022/04/06	0	55.95	0	0.00	54.70	0	47	0.00%
2022/03/30	0	0.00	1	56.10	56.60	-1	55	-1.81%
2022/03/29	0	0.00	1	55.90	55.90	-1	55	-1.79%
2022/03/17	0	0.00	5	56.38	59.00	-5	64	-7.76%
2022/03/16	0	0.00	1.8	55.23	55.50	-1.8	63	-2.85%
2022/03/11	18	57.07	0	0.00	56.50	18	64	27.81%
2022/03/10	5	56.98	0	0.00	57.80	5	64	7.74%
2022/03/09	5	55.86	0	0.00	56.10	5	64	7.73%
2022/03/08	5	55.44	0	0.00	56.10	5	65	7.62%
2022/03/07	6	56.58	0	0.00	55.80	6	66	9.05%
2022/03/04	5	57.70	0	0.00	57.90	5	66	7.48%
2022/03/03	5	58.02	0	0.00	57.80	5	67	7.39%
2022/03/02	5	58.02	0	0.00	57.90	5	68	7.30%
2022/03/01	5	58.12	0	0.00	58.20	5	68	7.25%
2022/02/25	5	56.58	0	0.00	56.00	5	69	7.22%
2022/02/24	5	57.14	0	0.00	56.70	5	69	7.19%
2022/02/23	5	58.08	0	0.00	58.30	5	69	7.17%
2022/02/22	6	57.98	0	0.00	58.40	6	69	8.59%
2022/02/21	5	58.02	0	0.00	58.70	5	71	7.01%
2022/02/18	5	58.34	0	0.00	58.60	5	72	6.88%
2022/02/17	4	59.05	0	0.00	58.90	4	74	5.41%
2022/02/16	5	58.84	0	0.00	59.40	5	76	6.49%
2022/02/15	14	58.19	1	58.20	58.50	13	76	17.00%
2022/02/14	0	0.00	1	57.30	57.30	-1	77	-1.29%
2022/02/09	0	0.00	2	58.60	58.70	-2	79	-2.52%
2022/02/07	0	0.00	2	57.20	57.20	-2	82	-2.43%
2022/01/26	0	0.00	3	57.20	57.20	-3	82	-3.64%
2022/01/21	0	0.00	1	56.80	56.80	-1	83	-1.20%
2022/01/20	1	56.00	2	56.05	56.20	-1	83	-1.19%
2022/01/14	1	57.50	1	58.10	58.10	0	86	0.00%
2022/01/13	1	58.10	0	0.00	58.10	1	85	1.17%
2022/01/11	15	59.20	6	59.22	59.20	9	85	10.55%
2022/01/07	1	58.90	0	0.00	58.60	1	85	1.17%
2022/01/06	1	59.10	0	0.00	59.80	1	85	1.17%
2022/01/05	1	59.70	0	0.00	59.70	1	86	1.16%
2022/01/04	3	60.20	0	0.00	60.00	3	86	3.47%
2022/01/03	0	0.00	5	60.60	60.50	-5	85	-5.85%
2021/12/30	0	0.00	2	60.60	60.70	-2	83	-2.39%
2021/12/28	7	59.46	0	0.00	60.30	7	78	8.93%
2021/12/27	4	56.83	0	0.00	59.20	4	76	5.26%
2021/12/24	6	56.80	0	0.00	56.70	6	73	8.17%
2021/12/20	2	57.30	0	0.00	56.90	2	71	2.80%
2021/12/15	5	56.48	0	0.00	56.10	5	71	7.00%
2021/12/14	4	56.73	0	0.00	56.70	4	70	5.64%
2021/12/13	4	57.10	0	0.00	57.20	4	69	5.73%
2021/11/24	0	0.00	4	55.80	56.10	-4	82	-4.86%
2021/11/15	11	55.65	0	0.00	55.80	11	86	12.68%
2021/11/12	10	52.82	0	0.00	52.90	10	86	11.57%
2021/11/11	10	52.60	0	0.00	52.40	10	87	11.40%
2021/11/01	0	0.00	2	50.70	51.00	-2	103	-1.94%
2021/10/29	2	50.40	0	0.00	50.80	2	104	1.92%
2021/10/28	4	51.20	0	0.00	50.80	4	104	3.81%
2021/10/27	2	51.60	0	0.00	51.60	2	105	1.90%
2021/10/12	85	49.55	4.7	50.08	51.00	80.3	158	50.76%
2021/09/28	0	0.00	1	50.50	52.30	-1	209	-0.48%
2021/09/15	0	0.00	2	51.80	51.80	-2	244	-0.82%
2021/09/13	15	52.16	1	51.70	52.50	14	247	5.65%
2021/09/09	0	0.00	7	50.93	52.00	-7	249	-2.80%
2021/09/08	1	50.00	2	49.90	50.00	-1	253	-0.39%
2021/09/07	0	0.00	2	52.10	52.00	-2	253	-0.79%
2021/09/03	1	54.10	0	0.00	53.60	1	254	0.39%
2021/09/01	1	54.10	0	0.00	54.70	1	258	0.39%
2021/08/27	2	54.10	0	0.00	53.50	2	262	0.76%
2021/08/20	5	53.70	0	0.00	53.10	5	280	1.78%
2021/08/18	0	0.00	2	53.50	55.50	-2	279	-0.72%
2021/08/16	0	0.00	4	53.40	53.90	-4	281	-1.42%
2021/08/11	26	56.09	0	0.00	55.70	26	283	9.17%
2021/08/10	1	56.00	3	55.60	56.20	-2	285	-0.70%
2021/08/09	1	56.70	1	57.00	56.80	0	307	0.00%
2021/08/06	0	0.00	1	59.50	58.20	-1	318	-0.31%
2021/07/27	0	0.00	10	59.00	59.10	-10	427	-2.34%
2021/07/26	1	60.20	2	60.40	60.30	-1	443	-0.23%
2021/07/23	1	61.30	0	0.00	61.00	1	457	0.22%
2021/07/22	2	62.60	0	0.00	62.10	2	473	0.42%
2021/07/21	2	60.25	2	61.10	60.10	0	477	0.00%
2021/07/16	0	0.00	1	62.00	62.70	-1	548	-0.18%
2021/07/14	5	61.30	1	61.50	61.40	4	571	0.70%
2021/07/13	6	64.08	1	64.00	62.70	5	586	0.85%
2021/07/12	15	63.80	1	63.90	64.70	14	589	2.38%
2021/07/09	9	61.00	1	61.50	60.80	8	582	1.37%
2021/07/08	8	60.48	0	0.00	60.00	8	597	1.34%
2021/07/07	7	61.09	0	0.00	60.70	7	610	1.15%
2021/07/06	8	60.39	1	59.80	60.90	7	619	1.13%
2021/07/05	7	59.46	0	0.00	60.00	7	633	1.10%
2021/07/02	8	58.00	0	0.00	57.40	8	649	1.23%
2021/07/01	7	59.26	0	0.00	58.00	7	661	1.06%
2021/06/30	7	59.60	0	0.00	59.70	7	674	1.04%
2021/06/29	7	58.06	0	0.00	58.40	7	682	1.03%
2021/06/28	7	57.77	0	0.00	57.50	7	690	1.01%
2021/06/25	7	58.47	0	0.00	58.30	7	700	1.00%
2021/06/24	7	58.64	0	0.00	58.40	7	726	0.96%
2021/06/23	7	59.00	1	59.00	58.80	6	757	0.79%
2021/06/22	7	58.66	1	58.40	58.20	6	773	0.78%
2021/06/21	8	59.20	0	0.00	59.00	8	808	0.99%
2021/06/18	8	60.66	0	0.00	60.40	8	1,019	0.78%
2021/06/17	7	60.73	0	0.00	61.20	7	1,116	0.63%
2021/06/16	7	59.70	0	0.00	59.30	7	1,144	0.61%
2021/06/15	7	60.01	0	0.00	60.10	7	1,168	0.60%
2021/06/11	7	59.77	2.1	59.59	59.40	4.9	1,202	0.41%
2021/06/09	1	59.80	0	0.00	59.00	1	1,273	0.08%
2021/06/07	1	60.60	0	0.00	59.80	1	1,318	0.08%
2021/06/04	1	62.00	0	0.00	61.90	1	1,321	0.08%
2021/06/02	2	62.80	1	63.70	63.70	1	1,335	0.07%
2021/06/01	0	0.00	1	63.10	63.60	-1	1,335	-0.07%
2021/05/31	4	62.38	1	62.10	63.40	3	1,338	0.22%
2021/05/28	1	60.20	0	0.00	61.00	1	1,344	0.07%
2021/05/27	0	0.00	3	59.53	60.20	-3	1,355	-0.22%
2021/05/26	0	0.00	1	59.60	59.70	-1	1,370	-0.07%
2021/05/25	2	59.30	0	0.00	59.10	2	1,382	0.14%
2021/05/24	0	0.00	1	59.00	58.80	-1	1,399	-0.07%
2021/05/21	1	58.00	0	0.00	58.80	1	1,433	0.07%
2021/05/14	10	58.52	9	56.80	56.80	1	1,468	0.07%
2021/05/12	1	57.50	3	61.67	57.80	-2	1,465	-0.14%
2021/05/11	25	63.29	12.8	62.58	62.00	12.2	1,453	0.84%
2021/05/10	1	68.00	1	67.20	66.00	0	1,440	0.00%
2021/05/07	2	67.10	1	65.50	68.00	1	1,447	0.07%
2021/05/06	0	0.00	6	66.25	64.10	-6	1,449	-0.41%
2021/05/05	1	67.50	0	0.00	65.80	1	1,445	0.07%
2021/05/04	4	67.33	3	68.73	66.70	1	1,442	0.07%
2021/05/03	0	0.00	18	69.47	71.00	-18	1,433	-1.26%
2021/04/29	13	73.28	3	72.83	71.30	10	1,424	0.70%
2021/04/28	2	70.40	2	70.55	71.50	0	1,421	0.00%
2021/04/27	1	69.90	5.1	71.20	71.40	-4.1	1,422	-0.29%
2021/04/26	6	70.80	3	70.30	69.50	3	1,419	0.21%
2021/04/23	3	67.73	1	68.50	69.30	2	1,421	0.14%
2021/04/22	5	68.66	2	67.10	67.20	3	1,428	0.21%
2021/04/21	1	68.90	0	0.00	69.00	1	1,431	0.07%
2021/04/20	5	68.98	3	69.30	68.50	2	1,475	0.14%
2021/04/19	0	0.00	7	67.86	68.00	-7	1,621	-0.43%
2021/04/16	0	0.00	1.2	67.29	66.80	-1.2	1,678	-0.07%
2021/04/15	0	0.00	2	66.60	66.60	-2	1,683	-0.12%
2021/04/14	0	0.00	1	63.80	64.80	-1	1,684	-0.06%
2021/04/12	12	67.88	0	0.00	67.50	12	1,689	0.71%
2021/04/08	0	0.00	2	67.85	66.80	-2	1,683	-0.12%
2021/04/07	0	0.00	12	66.34	66.30	-12	1,680	-0.71%
2021/04/06	0	0.00	5	67.30	66.90	-5	1,686	-0.30%
2021/04/01	0	0.00	6	67.40	67.30	-6	1,692	-0.35%
2021/03/31	2	67.40	0	0.00	67.40	2	1,710	0.12%
2021/03/30	12	68.66	1	68.50	67.60	11	1,722	0.64%
2021/03/29	0.1	67.60	4	67.55	67.70	-3.9	1,727	-0.23%
2021/03/24	2	64.40	13	65.27	64.50	-11	1,733	-0.63%
2021/03/23	44	66.15	3	70.33	64.00	41	1,741	2.35%
2021/03/22	16	66.13	56	67.30	70.90	-40	1,603	-2.49%
2021/03/19	1	64.60	0	0.00	64.50	1	1,634	0.06%
2021/03/18	7	63.47	0	0.00	63.70	7	1,817	0.39%
2021/03/17	5	62.70	2	62.90	63.50	3	2,028	0.15%
2021/03/16	7	62.86	1	63.20	62.70	6	2,013	0.30%
2021/03/15	0	0.00	5	62.12	61.80	-5	2,005	-0.25%
2021/03/12	0	0.00	2	60.05	60.20	-2	1,982	-0.10%
2021/03/11	0	0.00	1	59.50	59.70	-1	1,993	-0.05%
2021/03/10	0	0.00	1	57.10	56.80	-1	1,974	-0.05%
2021/03/09	0	0.00	1	57.10	57.10	-1	1,978	-0.05%
2021/03/03	1	59.40	3	58.80	59.40	-2	1,997	-0.10%
2021/03/02	34	59.98	3	59.80	58.80	31	2,003	1.55%
2021/02/26	8	58.84	0	0.00	58.70	8	2,021	0.40%
2021/02/25	0	0.00	1	58.60	58.60	-1	2,037	-0.05%
2021/02/24	15	59.90	3	59.77	58.00	12	2,092	0.57%
2021/02/23	0	0.00	1	59.70	59.70	-1	2,095	-0.05%
2021/02/22	0	0.00	1	59.00	58.80	-1	2,100	-0.05%
2021/02/18	0	0.00	1	55.00	56.10	-1	2,126	-0.05%
2021/02/17	4	55.40	0	0.00	55.40	4	2,143	0.19%
2021/02/03	2	53.85	1	53.80	53.80	1	2,166	0.05%
2021/01/25	0	0.00	1	55.50	55.40	-1	2,262	-0.04%
2021/01/22	1	53.20	0	0.00	54.10	1	2,268	0.04%
2021/01/20	2	54.85	0	0.00	54.70	2	2,298	0.09%
2021/01/18	5	57.24	3	55.90	58.20	2	2,319	0.09%
2021/01/15	0	0.00	16	57.59	57.40	-16	2,328	-0.69%
2021/01/14	1	59.70	0	0.00	59.70	1	2,367	0.04%
2021/01/13	5	61.32	4	60.85	59.80	1	2,511	0.04%
2021/01/12	24	61.04	15	60.84	59.60	9	2,574	0.35%
2021/01/11	11	58.85	8	58.99	60.60	3	2,447	0.12%
2021/01/07	0	0.00	1	55.60	55.00	-1	2,472	-0.04%
2021/01/06	3	54.67	0	0.00	53.80	3	2,468	0.12%
2021/01/04	1	56.30	2	55.70	55.30	-1	2,442	-0.04%
2020/12/31	0	0.00	1	55.80	56.00	-1	2,435	-0.04%
2020/12/30	3	56.07	9	56.01	56.00	-6	2,439	-0.25%
2020/12/29	2	55.60	0	0.00	55.30	2	2,431	0.08%
2020/12/28	0	0.00	1	55.40	55.40	-1	2,411	-0.04%
2020/12/21	0	0.00	1	52.60	54.10	-1	2,357	-0.04%
2020/12/18	1	56.10	0	0.00	54.30	1	2,336	0.04%
2020/12/17	2	55.80	0	0.00	56.20	2	2,306	0.09%
2020/12/15	0	0.00	5	61.54	56.70	-5	2,211	-0.23%
2020/12/14	103	63.93	1,146	63.13	62.90	-1,043	2,092	-49.84%	大買/大賣/鉅額交易
2020/12/11	2,508	61.98	1,455	61.69	62.00	1,053	1,884	55.87%	大買/大賣/鉅額交易
2020/12/10	0	0.00	2	56.15	56.40	-2	1,661	-0.12%
2020/12/09	2	55.50	7	56.03	55.40	-5	1,655	-0.30%
2020/12/08	2	55.20	0	0.00	54.70	2	1,665	0.12%
2020/12/07	3	54.60	7	54.34	55.20	-4	1,668	-0.24%
2020/11/30	0	0.00	1	55.90	55.00	-1	1,695	-0.06%
2020/11/27	1	55.00	0	0.00	55.40	1	1,699	0.06%
2020/11/24	2	55.05	0	0.00	54.50	2	1,791	0.11%
2020/11/23	4	56.13	5	56.04	56.20	-1	1,840	-0.05%
2020/11/19	9	55.78	4	55.43	54.30	5	1,856	0.27%
2020/11/17	1	54.90	2	54.30	54.90	-1	1,849	-0.05%
2020/11/12	2	52.30	0	0.00	52.10	2	1,821	0.11%
2020/11/11	2	51.75	0	0.00	52.60	2	1,832	0.11%
2020/11/09	0	0.00	2	51.30	51.10	-2	1,818	-0.11%
2020/11/06	2	50.30	0	0.00	50.10	2	1,811	0.11%
2020/11/04	0	0.00	5	52.40	52.50	-5	1,847	-0.27%
2020/11/03	0	0.00	1	52.60	51.00	-1	1,820	-0.05%
2020/11/02	3	49.73	1	49.65	50.00	2	1,804	0.11%
2020/10/30	2	50.55	1	51.00	49.10	1	1,803	0.06%
2020/10/29	0	0.00	3	51.00	51.50	-3	1,790	-0.17%
2020/10/28	3	54.03	0	0.00	53.20	3	1,781	0.17%
2020/10/27	1	55.60	3	55.00	54.60	-2	1,770	-0.11%
2020/10/26	0	0.00	1	57.10	56.50	-1	1,759	-0.06%
2020/10/23	3	56.97	0	0.00	57.40	3	1,735	0.17%
2020/10/22	5	57.76	4	57.15	57.10	1	1,705	0.06%
2020/10/21	4	57.48	4	56.13	56.70	0	1,652	0.00%
2020/10/20	3	54.27	2	55.60	56.80	1	1,515	0.07%
2020/10/19	3	51.33	1	51.70	51.70	2	1,456	0.14%
2020/10/15	2	53.10	4	51.98	51.80	-2	1,427	-0.14%
2020/10/07	1	50.20	0	0.00	49.70	1	1,333	0.07%
2020/09/29	0	0.00	1	50.90	49.25	-1	1,315	-0.08%
2020/09/28	2	50.95	0	0.00	51.00	2	1,304	0.15%
2020/09/24	0	0.00	2	48.20	48.20	-2	1,272	-0.16%
2020/09/23	2	49.48	0	0.00	49.15	2	1,258	0.16%
2020/09/22	1	49.60	1	50.00	50.10	0	1,254	0.00%
2020/09/18	1	51.10	10	51.00	51.50	-9	1,236	-0.73%
2020/09/17	10	50.60	10	51.10	50.70	0	1,220	0.00%
2020/09/15	5	50.90	5	51.60	51.50	0	1,200	0.00%
2020/09/14	2	51.60	0	0.00	52.50	2	1,185	0.17%
2020/09/11	10	51.88	14	53.13	51.70	-4	1,172	-0.34%
2020/09/10	12	51.52	10	52.00	51.70	2	1,123	0.18%
2020/09/09	10	52.35	11	51.91	51.70	-1	1,115	-0.09%
2020/09/08	0	0.00	8	49.04	52.00	-8	1,106	-0.72%
2020/09/07	8	51.94	0	0.00	49.75	8	1,080	0.74%
2020/09/04	10	51.50	10	52.80	51.10	0	1,060	0.00%
2020/09/03	11	52.82	1	53.30	53.00	10	1,044	0.96%
2020/09/01	2	53.75	2	54.20	53.20	0	1,008	0.00%
2020/08/31	1	53.20	12	53.73	53.50	-11	979	-1.12%
2020/08/28	0	0.00	1	50.40	52.80	-1	916	-0.11%
2020/08/27	13	52.37	1	52.00	49.35	12	858	1.40%
2020/08/26	3	50.47	3	50.33	50.90	0	777	0.00%
2020/08/25	0	0.00	3	47.15	46.35	-3	694	-0.43%
2020/08/24	4	46.34	2	46.85	46.70	2	673	0.30%
2020/08/21	26	45.71	25	46.00	46.65	1	642	0.16%
2020/08/20	1	41.90	4	43.69	42.45	-3	609	-0.49%
2020/08/17	0	0.00	1	47.00	46.80	-1	569	-0.18%
2020/08/07	0	0.00	2	42.10	41.75	-2	419	-0.48%
2020/08/06	1	42.00	0	0.00	40.20	1	402	0.25%
2020/08/05	0	0.00	2	41.00	41.90	-2	390	-0.51%
2020/08/03	2	40.73	0	0.00	39.80	2	376	0.53%
2020/07/30	0	0.00	2	39.25	39.25	-2	350	-0.57%
2020/07/29	2	35.65	0	0.00	35.70	2	329	0.61%
2020/07/28	8	37.05	0	0.00	36.70	8	326	2.45%
2020/07/24	5	38.63	2	40.05	38.20	3	306	0.98%
2020/07/23	4	39.03	0	0.00	39.10	4	278	1.44%
2020/07/22	2	34.80	2	35.73	36.10	0	220	0.00%
2020/07/21	1	33.55	0	0.00	32.85	1	194	0.51%
2020/07/08	0	0.00	10	31.65	31.95	-10	169	-5.90%
2020/06/30	7	30.00	0	0.00	30.00	7	166	4.20%
2020/06/19	0	0.00	2	30.90	30.80	-2	171	-1.17%
2020/06/17	1	31.35	0	0.00	31.40	1	173	0.58%
2020/06/01	0	0.00	10	31.00	30.80	-10	207	-4.81%
2020/04/29	0	0.00	1	32.10	31.70	-1	227	-0.44%
2020/04/22	0	0.00	3	28.55	29.25	-3	239	-1.25%
2020/04/15	1	30.40	0	0.00	30.10	1	255	0.39%
2020/04/09	0	0.00	2	27.50	27.60	-2	301	-0.66%
2020/04/08	2	27.95	0	0.00	28.20	2	303	0.66%
2020/04/07	0	0.00	2	26.65	26.75	-2	302	-0.66%
2020/03/30	0	0.00	0.3	23.90	23.35	-0.3	336	-0.09%
2020/03/24	0	0.00	30	21.58	21.55	-30	356	-8.42%
2020/03/20	10	20.60	0	0.00	21.00	10	391	2.56%
2020/03/19	30	21.19	0	0.00	19.95	30	415	7.21%
2020/03/10	5	29.05	0	0.00	30.25	5	572	0.87%
2020/02/04	3	33.90	0	0.00	33.95	3	619	0.48%
2020/01/17	2	38.70	1	38.90	38.90	1	625	0.16%
2020/01/06	0	0.00	3	38.50	37.90	-3	667	-0.45%
2020/01/03	1	39.80	0	0.00	39.30	1	673	0.15%
2019/12/31	1	40.70	1	40.20	39.90	0	733	0.00%
2019/12/30	3	40.72	2	40.40	40.25	1	738	0.14%
2019/12/24	1	39.85	2	39.55	39.80	-1	746	-0.13%
2019/12/20	1	40.35	3	39.68	39.55	-2	743	-0.27%
2019/12/19	2	40.05	0	0.00	39.55	2	733	0.27%
2019/12/16	1	40.35	3	41.22	42.10	-2	690	-0.29%
2019/12/12	0	0.00	1	40.40	39.95	-1	652	-0.15%
2019/12/11	8	41.11	2	41.08	41.05	6	630	0.95%
2019/12/10	6	39.95	11	40.35	40.90	-5	585	-0.85%
2019/12/09	0	0.00	3	37.92	38.15	-3	496	-0.60%
2019/12/03	4	37.13	0	0.00	37.20	4	494	0.81%
2019/11/26	1	36.80	0	0.00	36.80	1	490	0.20%
2019/11/20	1	37.05	9	36.60	36.75	-8	478	-1.67%
2019/11/19	0	0.00	2	35.60	35.95	-2	463	-0.43%
2019/11/15	2	36.10	0	0.00	35.85	2	461	0.43%
2019/11/13	1	35.45	0	0.00	34.10	1	450	0.22%
2019/11/12	1	34.20	0	0.00	34.75	1	444	0.23%
2019/11/07	0	0.00	3	34.65	34.70	-3	443	-0.68%
2019/11/06	0	0.00	2	36.33	36.20	-2	434	-0.46%
2019/11/05	0	0.00	1	35.90	36.00	-1	433	-0.23%
2019/11/04	1	35.65	0	0.00	36.50	1	431	0.23%
2019/11/01	1	35.15	3	35.15	35.35	-2	430	-0.46%
2019/10/31	2	36.20	0	0.00	35.65	2	428	0.47%
2019/10/28	0	0.00	4	39.28	39.00	-4	436	-0.92%
2019/10/25	2	37.65	0	0.00	37.60	2	419	0.48%
2019/10/24	1	37.20	0.1	37.10	37.35	0.9	415	0.21%
2019/10/21	0	0.00	4	37.56	37.60	-4	406	-0.99%
2019/10/16	1	38.00	0	0.00	37.55	1	395	0.25%
2019/10/15	4	39.56	0	0.00	39.90	4	376	1.06%
2019/10/09	0	0.00	2	38.50	38.75	-2	331	-0.60%
2019/10/08	8	38.58	2	38.18	39.00	6	313	1.91%
2019/10/07	2	36.48	7	37.03	37.75	-5	258	-1.94%
2019/10/04	5	35.28	1	36.00	34.85	4	224	1.78%
2019/10/03	2	34.53	0	0.00	34.90	2	215	0.93%
2019/10/02	2	35.35	0	0.00	35.05	2	209	0.95%
2019/10/01	1	35.25	0	0.00	35.95	1	191	0.52%
2019/09/16	1	32.70	0	0.00	33.00	1	168	0.59%
2019/09/09	0	0.00	1	34.30	33.70	-1	176	-0.57%
2019/08/30	1	30.50	0	0.00	30.60	1	153	0.65%
2019/08/02	0	0.00	7	29.95	30.00	-7	147	-4.73%
2019/07/31	7	31.72	0	0.00	31.85	7	143	4.89%
2019/07/30	3	31.75	3	31.80	31.40	0	137	0.00%
2019/07/01	1	29.25	0	0.00	29.25	1	158	0.63%
2019/06/27	4	29.63	0	0.00	29.60	4	162	2.45%
2019/06/25	1	29.65	0	0.00	29.65	1	168	0.59%
2019/06/24	1	31.20	1	30.15	30.10	0	168	0.00%
2019/06/21	0	0.00	1	29.55	29.90	-1	164	-0.61%
2019/06/20	0	0.00	2	29.90	29.05	-2	159	-1.25%
2019/05/24	0	0.00	1	28.45	28.35	-1	161	-0.62%
2019/05/15	3	29.55	0	0.00	29.65	3	218	1.37%
2019/04/23	0	0.00	1	33.20	33.20	-1	239	-0.42%
2019/04/22	0	0.00	7	33.96	33.85	-7	240	-2.91%
2019/04/18	0	0.00	1	34.40	33.60	-1	239	-0.42%
2019/04/16	5	33.45	0	0.00	33.10	5	231	2.16%
2019/04/10	0	0.00	0	32.60	32.80	0	236	0.00%
2019/04/08	0	0.00	1	33.05	33.10	-1	233	-0.43%
2019/03/28	0	0.00	5	31.80	32.00	-5	228	-2.19%
2019/03/26	0	0.00	1	32.40	32.35	-1	231	-0.43%
2019/03/22	5	33.22	0	0.00	33.20	5	234	2.13%
2019/03/07	2	32.53	0	0.00	32.50	2	280	0.71%
2019/02/21	8	35.26	7	35.50	35.05	1	288	0.35%
2019/02/14	2	33.28	0	0.00	33.45	2	266	0.75%
2019/01/08	0	0.00	1	31.25	31.60	-1	339	-0.29%
2019/01/04	0	0.00	2	30.55	30.60	-2	350	-0.57%
2018/12/24	1	30.80	1	30.25	30.15	0	423	0.00%
2018/12/17	0	30.00	0	0.00	29.90	0	449	0.00%
2018/12/13	2	30.35	0	0.00	30.00	2	460	0.43%
2018/12/06	1	31.95	4	31.03	30.85	-3	508	-0.59%
2018/12/04	1	34.05	0	0.00	33.90	1	551	0.18%
2018/11/21	0	0.00	1	29.85	30.65	-1	659	-0.15%
2018/11/15	3	29.23	0	0.00	29.30	3	788	0.38%
2018/11/09	2	29.88	0	0.00	29.80	2	826	0.24%
2018/11/08	22	30.51	0	0.00	29.80	22	839	2.62%
2018/11/02	0	0.00	2	30.73	30.25	-2	906	-0.22%
2018/10/30	0	0.00	22	28.48	28.30	-22	958	-2.30%
2018/10/26	17	28.49	0	0.00	28.20	17	1,000	1.70%
2018/10/24	0	0.00	1	30.85	30.80	-1	1,005	-0.10%
2018/10/23	0	0.00	17	31.58	30.90	-17	1,025	-1.66%
2018/10/22	3	32.10	0	0.00	32.10	3	1,039	0.29%
2018/10/19	0	0.00	5	31.20	31.20	-5	1,053	-0.47%
2018/10/17	1	32.00	0	0.00	31.70	1	1,081	0.09%
2018/10/09	2	33.35	0	0.00	33.15	2	1,174	0.17%
2018/10/05	0	0.00	2	34.90	32.90	-2	1,196	-0.17%
2018/10/04	0	0.00	2	36.40	36.30	-2	1,198	-0.17%
2018/10/02	0	0.00	2	38.13	37.65	-2	1,226	-0.16%
2018/10/01	0	0.00	8	37.78	37.60	-8	1,247	-0.64%
2018/09/26	0	0.00	2	38.88	38.50	-2	1,375	-0.15%
2018/09/25	1	39.10	8	38.96	39.00	-7	1,453	-0.48%
2018/09/13	1	39.80	0	0.00	39.25	1	2,217	0.05%
2018/09/10	5	40.30	5	40.24	39.80	0	2,377	0.00%
2018/09/07	0	0.00	5	44.01	41.10	-5	2,438	-0.21%
2018/09/04	2	47.58	0	0.00	47.55	2	2,656	0.08%
2018/09/03	0	0.00	1	48.80	47.65	-1	2,745	-0.04%
2018/08/30	1	52.00	4	52.03	52.30	-3	2,906	-0.10%
2018/08/29	0	0.00	1	51.70	51.40	-1	3,006	-0.03%
2018/08/28	1	52.40	0	0.00	50.60	1	3,087	0.03%
2018/08/27	2	50.60	0	0.00	52.00	2	3,178	0.06%
2018/08/21	0	0.00	2	49.70	49.80	-2	3,919	-0.05%
2018/08/17	1	50.60	2	49.10	48.50	-1	4,260	-0.02%
2018/08/16	2	50.50	0	0.00	49.80	2	4,350	0.05%
2018/08/15	2	50.80	6	50.22	50.00	-4	4,595	-0.09%
2018/08/13	0	0.00	0.2	48.80	48.80	-0.2	4,911	0.00%
2018/08/10	0	0.00	1	52.20	51.50	-1	4,924	-0.02%
2018/08/08	0	0.00	1	54.90	53.00	-1	5,064	-0.02%
2018/08/07	3	54.17	0	0.00	54.40	3	5,093	0.06%
2018/08/06	1	56.20	0	0.00	55.90	1	5,151	0.02%
2018/07/31	2	58.80	2	59.70	59.40	0	5,640	0.00%
2018/07/30	1	60.20	6.3	60.88	59.70	-5.3	5,683	-0.09%
2018/07/26	0	0.00	3.1	62.03	61.90	-3.1	5,748	-0.05%
2018/07/25	6	62.02	1	61.80	62.40	5	5,773	0.09%
2018/07/23	1	59.50	0	0.00	60.40	1	5,848	0.02%
2018/07/20	5	59.90	2	59.65	59.10	3	5,922	0.05%
2018/07/19	1	63.00	0.1	61.50	61.50	0.9	5,983	0.02%
2018/07/18	0	0.00	4	60.50	61.00	-4	6,032	-0.07%
2018/07/17	3	63.70	1	62.60	62.50	2	6,106	0.03%
2018/07/16	3	64.10	0	0.00	63.20	3	6,160	0.05%
2018/07/13	1	64.70	9	65.31	64.50	-8	6,210	-0.13%
2018/07/12	5	64.54	2	64.75	65.40	3	6,241	0.05%
2018/07/11	2	64.60	2	64.50	63.90	0	6,362	0.00%
2018/07/10	2	65.10	1	65.10	65.10	1	6,553	0.02%
2018/07/09	0	0.00	1	67.60	66.00	-1	6,699	-0.01%
2018/07/06	11	65.44	21	64.37	66.50	-10	6,726	-0.15%
2018/07/05	17	66.38	11.1	66.15	65.20	5.9	6,766	0.09%
2018/07/04	5	68.26	2	67.75	67.50	3	6,784	0.04%
2018/07/03	0	0.00	1	67.00	68.00	-1	6,782	-0.01%
2018/07/02	17	72.13	14	71.28	70.50	3	6,739	0.04%
2018/06/29	16	71.58	41	71.00	70.50	-25	6,681	-0.37%
2018/06/28	13	70.88	18	71.16	70.10	-5	6,640	-0.08%
2018/06/27	5	71.90	4	71.83	71.50	1	6,614	0.02%
2018/06/26	25	69.67	32	69.08	70.90	-7	6,567	-0.11%
2018/06/25	13	72.61	33	73.61	68.40	-20	6,530	-0.31%
2018/06/22	97.5	72.52	60.1	73.30	72.00	37.4	6,427	0.58%
2018/06/21	6.3	65.30	12	67.31	68.00	-5.7	6,198	-0.09%
2018/06/20	2	64.15	12	64.04	63.90	-10	6,135	-0.16%
2018/06/19	5	65.20	7	66.33	64.90	-2	6,170	-0.03%
2018/06/15	11	66.95	16	66.46	65.80	-5	6,189	-0.08%
2018/06/14	3	65.60	17.1	65.17	64.40	-14.1	6,205	-0.23%
2018/06/13	11	66.10	17	66.06	65.70	-6	6,212	-0.10%
2018/06/12	29	71.95	45	72.12	70.40	-16	6,106	-0.26%
2018/06/11	18	73.42	18	73.67	72.50	0	6,050	0.00%
2018/06/08	12	72.93	14	73.06	72.60	-2	6,080	-0.03%
2018/06/07	19	73.55	14.5	72.38	72.10	4.5	6,033	0.07%
2018/06/06	10	72.46	34	72.76	71.50	-24	5,993	-0.40%
2018/06/05	4	69.20	53	70.04	69.00	-49	5,948	-0.82%
2018/06/04	15	73.63	33.1	71.99	70.70	-18.1	5,947	-0.30%
2018/06/01	3	72.87	11	72.93	72.80	-8	5,979	-0.13%
2018/05/31	89.2	78.29	72.1	75.78	72.20	17.1	6,005	0.29%
2018/05/30	62	78.75	33	78.42	78.40	29	6,029	0.48%
2018/05/29	66	75.83	50	75.43	75.30	16	5,860	0.27%
2018/05/28	20	72.43	21	73.66	74.80	-1	5,816	-0.02%
2018/05/25	369	65.81	393	66.44	68.00	-24	5,916	-0.41%	大買/大賣/
2018/05/24	5	65.14	39.4	64.78	64.50	-34.4	5,866	-0.59%
2018/05/23	341	68.05	346	67.60	64.00	-5	5,825	-0.09%	大買/大賣/
2018/05/22	247	68.16	208.2	68.71	70.40	38.8	5,656	0.69%	大買/大賣/
2018/05/21	28	64.21	21	64.15	64.00	7	5,429	0.13%
2018/05/18	1	63.70	5	63.72	63.80	-4	5,456	-0.07%
2018/05/17	11	63.79	13	63.83	63.00	-2	5,570	-0.04%
2018/05/16	6	63.12	6	64.15	63.00	0	5,673	0.00%
2018/05/15	5	62.48	20	62.37	62.20	-15	5,838	-0.26%
2018/05/14	8	63.99	30	63.76	63.30	-22	6,089	-0.36%
2018/05/11	50	65.81	42	64.59	62.50	8	6,343	0.13%
2018/05/10	29	63.25	23	63.93	65.40	6	6,303	0.10%
2018/05/09	4	60.35	12	59.55	59.90	-8	6,183	-0.13%
2018/05/08	6	59.35	18	59.44	58.80	-12	6,173	-0.19%
2018/05/07	7	59.40	4	59.80	60.50	3	6,136	0.05%
2018/05/04	23	59.44	1	59.40	58.30	22	6,109	0.36%
2018/05/03	11	58.79	135	59.25	58.60	-124	6,112	-2.03%	大賣/鉅額交易
2018/05/02	4	60.88	13	60.37	60.50	-9	6,116	-0.15%
2018/04/30	10	61.12	15	60.25	59.60	-5	6,194	-0.08%
2018/04/27	14	60.41	26	59.92	60.50	-12	6,196	-0.19%
2018/04/26	11	61.65	54	59.41	57.80	-43	6,211	-0.69%
2018/04/25	29	62.69	53	61.67	63.40	-24	6,214	-0.39%
2018/04/24	29	60.29	34	60.78	60.40	-5	6,185	-0.08%
2018/04/23	68	63.41	34	63.41	61.80	34	6,149	0.55%
2018/04/20	64	62.13	26	62.48	61.50	38	6,090	0.62%
2018/04/19	52	61.86	2	61.40	60.70	50	6,048	0.83%
2018/04/18	23	59.26	3	58.70	59.10	20	6,016	0.33%
2018/04/17	44	62.23	11	61.22	58.50	33	5,997	0.55%
2018/04/16	75	65.43	36	64.96	64.70	39	5,912	0.66%
2018/04/13	77	62.87	31	63.00	62.90	46	5,776	0.80%
2018/04/12	2	59.85	2	60.95	59.50	0	5,669	0.00%
2018/04/11	46	59.73	18	60.17	60.00	28	5,712	0.49%
2018/04/10	21	58.94	5	58.56	57.50	16	5,797	0.28%
2018/04/09	8	57.31	14	57.06	56.70	-6	5,950	-0.10%
2018/04/03	10	54.37	16	55.00	55.80	-6	5,984	-0.10%
2018/04/02	5	56.60	6	56.42	56.30	-1	6,017	-0.02%
2018/03/31	1	57.30	2	56.85	56.50	-1	6,103	-0.02%
2018/03/30	12	56.91	8	56.89	56.60	4	6,282	0.06%
2018/03/29	5	56.26	6	56.08	55.60	-1	6,362	-0.02%
2018/03/28	9	57.22	16	58.06	56.60	-7	6,524	-0.11%
2018/03/27	7	59.41	2	59.60	59.10	5	6,724	0.07%
2018/03/26	4	58.85	2	59.00	58.70	2	6,873	0.03%
2018/03/23	15	59.85	2	58.70	59.90	13	6,966	0.19%
2018/03/22	5	62.64	17	62.06	60.70	-12	6,975	-0.17%
2018/03/21	13	62.40	12	62.53	61.80	1	6,958	0.01%
2018/03/20	34	62.02	22	62.10	63.00	12	6,918	0.17%
2018/03/19	20	60.41	2	60.40	60.00	18	6,876	0.26%
2018/03/16	11	62.65	8.2	62.93	62.60	2.8	6,834	0.04%
2018/03/15	13	63.39	4	63.25	63.80	9	6,846	0.13%
2018/03/14	34.2	63.88	22	64.24	63.90	12.2	6,913	0.18%
2018/03/13	3	62.57	3	62.60	61.90	0	6,879	0.00%
2018/03/12	19	61.41	11	61.78	62.10	8	6,895	0.12%
2018/03/09	7	62.77	11	61.86	61.70	-4	6,930	-0.06%
2018/03/08	12	64.14	12	65.24	63.60	0	7,030	0.00%
2018/03/07	14	66.34	9	68.01	65.60	5	7,136	0.07%
2018/03/06	9	65.70	21	66.18	66.10	-12	7,172	-0.17%
2018/03/05	31	67.37	32	67.88	66.50	-1	7,119	-0.01%
2018/03/02	14	63.70	21	63.73	63.30	-7	6,927	-0.10%
2018/03/01	32	63.36	40	63.53	63.20	-8	6,848	-0.12%
2018/02/27	161	62.25	171	62.06	61.50	-10	6,823	-0.15%	大買/大賣/
2018/02/26	11	58.02	21	56.88	58.60	-10	6,683	-0.15%
2018/02/23	8	53.73	4	53.83	53.30	4	6,551	0.06%
2018/02/22	8	53.65	14	53.38	53.50	-6	6,507	-0.09%
2018/02/21	10	52.47	17	51.98	52.30	-7	6,433	-0.11%
2018/02/12	27	50.60	11	52.05	50.40	16	6,408	0.25%
2018/02/09	25	51.39	23	51.92	50.40	2	6,358	0.03%
2018/02/08	42	59.24	28	58.95	56.00	14	6,221	0.23%
2018/02/07	142	64.65	159	63.41	62.10	-17	6,026	-0.28%	大買/大賣/
2018/02/06	80	63.60	61.3	63.71	60.40	18.8	5,792	0.32%
2018/02/05	85.3	63.64	97	64.26	67.10	-11.8	5,498	-0.21%
2018/02/02	36	59.50	49	59.96	61.00	-13	5,136	-0.25%
2018/02/01	7	59.09	2	57.65	57.10	5	4,920	0.10%
2018/01/31	5	55.96	10	55.70	57.80	-5	4,865	-0.10%
2018/01/30	3	56.50	2	57.50	56.20	1	4,846	0.02%
2018/01/29	1	56.60	6	57.40	58.10	-5	4,846	-0.10%
2018/01/26	11	56.84	25	57.08	56.80	-14	4,846	-0.29%
2018/01/25	16	59.00	15	58.85	58.00	1	4,809	0.02%
2018/01/24	41	58.10	12	58.27	58.60	29	4,803	0.60%
2018/01/23	8	57.05	7	57.37	56.40	1	4,693	0.02%
2018/01/22	11	57.04	8	57.70	58.00	3	4,671	0.06%
2018/01/19	8	55.65	18	55.62	55.10	-10	4,624	-0.22%
2018/01/18	7	53.67	7	54.61	53.90	0	4,537	0.00%
2018/01/17	8	54.69	11	55.10	53.80	-3	4,530	-0.07%
2018/01/16	15	55.37	42	55.35	56.00	-27	4,519	-0.60%
2018/01/15	9	56.63	9	56.84	56.00	0	4,563	0.00%
2018/01/12	8	57.36	4	57.48	57.20	4	4,531	0.09%
2018/01/11	9	56.80	16	57.16	58.00	-7	4,497	-0.16%
2018/01/10	12	57.20	21	57.03	56.20	-9	4,462	-0.20%
2018/01/09	19	58.57	20	58.20	57.50	-1	4,406	-0.02%
2018/01/08	11	59.22	18	59.45	58.80	-7	4,337	-0.16%
2018/01/05	46	58.55	69	59.55	59.90	-23	4,301	-0.53%
2018/01/04	34	59.86	88	59.22	59.10	-54	4,206	-1.28%
2018/01/03	79	60.28	85	59.04	57.20	-6	4,027	-0.15%
2018/01/02	10	58.17	35	58.59	59.40	-25	3,811	-0.66%