鈺邦 (6449)-元大券商分點個股進出

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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	76	122.87	73.8	122.97	123.00	2.2	1,102	0.20%
2024/04/30	151	128.13	147.7	129.16	124.00	3.3	1,068	0.31%	大買/大賣/
2024/04/29	525	129.39	480.6	130.01	131.00	44.4	1,012	4.39%	大買/大賣/
2024/04/26	350	123.93	332.4	123.89	129.50	17.6	861	2.04%	大買/大賣/
2024/04/25	206	110.00	202	109.78	118.00	4	749	0.53%	大買/大賣/
2024/04/24	99	105.35	96	105.33	107.50	3	663	0.45%
2024/04/23	189	101.96	202	101.75	97.80	-13	620	-2.10%	大買/大賣/
2024/04/22	118	95.59	91	95.65	94.00	27	571	4.72%	大買/
2024/04/19	53	95.93	76	96.38	96.20	-23	555	-4.14%
2024/04/18	37	98.24	34	98.65	96.30	3	538	0.56%
2024/04/17	56	97.90	41	97.12	99.00	15	526	2.85%
2024/04/16	104	90.78	104	91.14	91.80	0	506	0.00%	大買/大賣/
2024/04/15	53	94.89	53	95.06	92.60	0	494	0.00%
2024/04/12	174	95.01	175	94.82	93.10	-1	480	-0.21%	大買/大賣/
2024/04/11	34	88.42	34	88.46	87.50	0	443	0.00%
2024/04/10	26	90.72	24	90.51	89.50	2	438	0.46%
2024/04/09	31	90.67	31	90.17	91.00	0	434	0.00%
2024/04/08	62	90.52	56	90.11	89.50	6	424	1.41%
2024/04/03	170	90.41	190	91.04	88.30	-20	406	-4.92%	大買/大賣/
2024/04/02	101	86.97	82	85.93	90.30	19	374	5.08%	大買/
2024/04/01	43	81.79	35	82.19	83.50	8	346	2.31%
2024/03/29	2	78.65	2	78.20	78.00	0	327	0.00%
2024/03/28	6	77.10	6	77.45	78.80	0	325	0.00%
2024/03/25	4	73.13	3	73.00	72.80	1	316	0.32%
2024/03/22	3	73.27	3	73.37	73.80	0	316	0.00%
2024/03/21	4	73.78	5	73.94	73.80	-1	318	-0.31%
2024/03/20	11	73.15	15	73.61	73.00	-4	318	-1.26%
2024/03/19	6	72.98	6	72.90	73.70	0	326	0.00%
2024/03/18	3	72.90	3	73.53	73.20	0	329	0.00%
2024/03/15	12	73.08	10	73.19	72.10	2	329	0.61%
2024/03/14	28	74.53	28	74.91	75.00	0	324	0.00%
2024/03/13	5	78.76	4	80.08	77.00	1	318	0.31%
2024/03/12	15	79.06	14	79.58	79.50	1	330	0.30%
2024/03/11	15	79.43	11	79.64	79.80	4	329	1.21%
2024/03/08	37	77.98	33	78.05	78.80	4	327	1.22%
2024/03/07	51	78.92	51	79.13	79.30	0	320	0.00%
2024/03/06	15	80.75	57	81.08	82.10	-42	308	-13.61%
2024/03/05	12	81.14	39	81.96	80.60	-27	302	-8.92%
2024/03/04	80	81.70	130	81.86	80.90	-50	297	-16.80%	大賣/
2024/03/01	180	83.22	84	82.42	82.50	96	274	34.99%	大買/
2024/02/29	6	76.37	5	76.02	76.50	1	216	0.46%
2024/02/27	5	74.32	6	74.33	75.10	-1	205	-0.49%
2024/02/26	7	75.01	3	75.17	75.00	4	203	1.97%
2024/02/23	12	75.23	9	75.47	74.90	3	202	1.48%
2024/02/22	16	73.74	12	73.89	74.30	4	196	2.04%
2024/02/21	2	71.90	2	72.60	73.30	0	194	0.00%
2024/02/20	8	73.30	8	73.73	73.40	0	193	0.00%
2024/02/19	14	74.82	14	74.92	74.00	0	190	0.00%
2024/02/16	7	72.37	8	72.49	72.30	-1	182	-0.55%
2024/02/15	4	72.18	4	72.68	72.10	0	177	0.00%
2024/02/05	1	70.00	0	0.00	69.50	1	168	0.59%
2024/02/02	1	69.10	2	69.10	69.60	-1	167	-0.60%
2024/02/01	0	0.00	1	69.10	69.10	-1	166	-0.60%
2024/01/31	23	68.82	2	68.50	68.50	21	167	12.53%
2024/01/29	0	0.00	2	68.50	68.50	-2	178	-1.12%
2024/01/26	4	67.08	5	67.34	67.40	-1	179	-0.56%
2024/01/25	1	66.20	1	66.80	66.90	0	178	0.00%
2024/01/23	8	67.08	3	67.20	66.80	5	180	2.77%
2024/01/22	1	67.80	4	67.95	67.80	-3	177	-1.69%
2024/01/19	1	65.30	0	0.00	66.00	1	175	0.57%
2024/01/18	1	64.60	1	65.90	65.30	0	173	0.00%
2024/01/11	2	67.25	2	67.60	67.60	0	176	0.00%
2024/01/10	2	66.65	2	67.05	67.20	0	181	0.00%
2024/01/09	1	67.40	1	67.30	67.40	0	183	0.00%
2024/01/08	1	68.80	1	68.30	68.80	0	185	0.00%
2023/12/27	1	69.00	0	0.00	69.00	1	236	0.42%
2023/12/25	0	0.00	1	68.80	68.80	-1	255	-0.39%
2023/12/21	1	68.40	1	68.30	68.40	0	266	0.00%
2023/12/20	2	68.35	1	67.00	68.40	1	277	0.36%
2023/12/15	1	70.20	1	70.20	70.50	0	294	0.00%
2023/12/14	14	71.15	14	71.46	70.70	0	295	0.00%
2023/12/13	3	68.97	3	69.83	69.90	0	287	0.00%
2023/12/12	2	68.60	2	68.95	68.20	0	289	0.00%
2023/12/11	4	68.98	4	69.05	68.80	0	303	0.00%
2023/12/08	1	68.70	3	68.73	68.70	-2	319	-0.63%
2023/12/07	39	70.98	39	71.02	68.60	0	325	0.00%
2023/12/05	2	66.20	0	0.00	66.70	2	346	0.58%
2023/12/04	4	66.90	4	67.50	66.70	0	377	0.00%
2023/11/30	0	0.00	1	66.30	65.90	-1	413	-0.24%
2023/11/24	3	63.60	3	64.27	64.30	0	451	0.00%
2023/11/22	1	64.70	1	64.60	64.60	0	452	0.00%
2023/11/21	1	64.10	1	64.30	64.10	0	451	0.00%
2023/11/16	1	63.80	1	63.40	63.50	0	451	0.00%
2023/11/15	0	0.00	12	63.80	63.90	-12	462	-2.59%
2023/11/07	3	62.67	0	0.00	61.60	3	466	0.64%
2023/11/06	1	64.50	19	64.08	64.50	-18	466	-3.86%
2023/10/24	0	0.00	0	63.00	64.40	0	520	0.00%
2023/10/23	2	62.90	2	63.30	63.10	0	526	0.00%
2023/10/19	35	63.38	1	62.20	63.40	34	566	6.01%
2023/10/17	7	64.61	7	64.53	64.50	0	566	0.00%
2023/10/16	10	64.37	10	63.97	64.40	0	564	0.00%
2023/10/13	15	65.22	15	66.05	64.60	0	562	0.00%
2023/10/12	7	68.00	7	68.24	67.80	0	552	0.00%
2023/10/11	63	69.13	59	69.53	67.20	4	547	0.73%
2023/10/06	3	74.43	3	74.10	74.50	0	531	0.00%
2023/10/05	2	73.75	1	73.30	73.10	1	527	0.19%
2023/10/04	8	71.63	11	71.63	72.20	-3	526	-0.57%
2023/10/03	51	73.12	24	74.52	72.70	27	527	5.12%
2023/10/02	28	73.93	3	75.10	76.50	25	513	4.87%
2023/09/28	27	72.14	1	72.40	72.40	26	494	5.25%
2023/09/27	5	71.10	8	70.86	71.50	-3	493	-0.61%
2023/09/26	3	72.77	3	73.17	71.60	0	488	0.00%
2023/09/25	5	73.86	5.1	74.41	74.80	-0.1	481	-0.01%
2023/09/22	0	72.00	0	0.00	72.50	0	468	0.00%
2023/09/21	12	71.45	14	71.67	70.90	-2	464	-0.43%
2023/09/20	15.1	73.61	14	73.96	73.00	1.1	456	0.23%
2023/09/19	4	71.85	5	72.04	71.80	-1	443	-0.23%
2023/09/18	4	71.70	5	71.44	71.90	-1	440	-0.23%
2023/09/15	6	73.13	5	73.44	72.20	1	436	0.23%
2023/09/14	10	74.03	12	73.74	74.70	-2	429	-0.47%
2023/09/13	7	72.47	5	71.60	74.20	2	413	0.48%
2023/09/12	11	71.43	10	71.64	70.90	1	394	0.25%
2023/09/11	13	70.05	14	70.30	70.80	-1	385	-0.26%
2023/09/08	42	73.84	43	74.00	70.90	-1	375	-0.27%
2023/09/07	44	74.27	44	74.74	71.80	0	344	0.00%
2023/09/06	5	72.14	22	71.69	71.70	-17	312	-5.43%
2023/09/05	48	74.05	34	74.43	72.50	14	307	4.56%
2023/09/04	23	69.64	24	69.67	70.70	-1	274	-0.36%
2023/09/01	2	67.70	18	68.69	69.50	-16	247	-6.45%
2023/08/31	0	64.50	0	0.00	64.90	0	230	0.00%
2023/08/30	1	64.40	0	0.00	63.20	1	231	0.43%
2023/08/28	3	63.10	3	63.53	63.10	0	231	0.00%
2023/08/25	1	65.40	3	66.43	66.20	-2	230	-0.87%
2023/08/24	1	66.50	11	66.22	65.00	-10	230	-4.34%
2023/08/23	1	65.70	1	65.50	65.70	0	228	0.00%
2023/08/22	3	67.50	0	0.00	66.50	3	225	1.33%
2023/08/21	31	67.36	40	67.45	67.10	-9	221	-4.07%
2023/08/18	28	64.32	1	67.30	64.40	27	210	12.82%
2023/08/17	4	67.00	0	64.60	67.00	4	207	1.93%
2023/08/16	1	63.70	1	65.60	65.60	0	205	0.00%
2023/08/15	15	64.61	3	64.07	64.20	12	203	5.90%
2023/08/14	3	63.33	3	63.83	63.30	0	201	0.00%
2023/08/11	4	65.00	5	65.42	64.80	-1	198	-0.50%
2023/08/10	22	68.03	40	68.96	66.20	-18	195	-9.21%
2023/08/09	23	68.77	7	68.19	68.80	16	183	8.74%
2023/08/08	25	68.34	34	68.22	69.10	-9	176	-5.09%
2023/08/07	45	66.98	19	67.38	69.90	26	162	15.98%
2023/08/04	1	63.30	3	63.07	63.70	-2	137	-1.46%
2023/08/02	3	62.90	6	62.93	63.00	-3	135	-2.22%
2023/08/01	3	64.73	3	64.27	64.00	0	132	0.00%
2023/07/31	4	63.43	4	63.43	63.00	0	127	0.00%
2023/07/28	3	63.90	3	63.70	63.70	0	124	0.00%
2023/07/27	2	63.40	2	62.45	62.50	0	120	0.00%
2023/07/26	14	63.81	14	64.00	62.80	0	117	0.00%
2023/07/25	41	67.44	41	67.84	65.70	0	108	0.00%
2023/07/24	1	63.10	1	63.90	63.90	0	82	0.00%
2023/07/18	0	56.20	0	0.00	55.60	0	56	0.01%
2023/07/12	0	0.00	2	55.40	55.20	-2	51	-3.89%
2023/07/10	0	0.00	8	55.39	56.30	-8	48	-16.53%
2023/07/07	0	0.00	6	53.37	54.20	-6	44	-13.52%
2023/07/06	0	0.00	24	52.60	52.20	-24	43	-55.56%
2023/07/05	0	0.00	4	53.15	53.10	-4	45	-8.76%
2023/07/04	10	52.77	0	0.00	52.50	10	48	20.58%
2023/07/03	3	52.43	0	0.00	52.50	3	48	6.15%
2023/06/29	2	52.90	0	0.00	52.70	2	53	3.76%
2023/06/28	1	52.80	0	0.00	52.80	1	57	1.74%
2023/06/26	1	52.90	0	0.00	52.90	1	62	1.61%
2023/06/14	2	52.30	0	0.00	52.30	2	151	1.32%
2023/06/13	7	52.47	2	52.40	52.30	5	187	2.67%
2023/06/08	2	51.10	2	51.30	51.30	0	187	0.00%
2023/06/06	24	51.68	2	51.45	51.70	22	187	11.73%
2023/06/05	2	51.50	2	51.30	51.30	0	187	0.00%
2023/06/01	2	51.85	2	52.15	52.40	0	185	0.00%
2023/05/31	10	51.43	0	0.00	51.70	10	184	5.42%
2023/05/26	1	51.90	0	0.00	52.00	1	180	0.55%
2023/05/24	21	52.02	0	0.00	52.30	21	180	11.61%
2023/05/17	1	53.00	0	0.00	53.00	1	180	0.55%
2023/05/05	0	0.00	20	51.13	50.90	-20	184	-10.82%
2023/04/11	19	54.06	0	0.00	53.70	19	182	10.44%
2023/03/23	1	56.00	0	0.00	55.90	1	155	0.64%
2023/03/22	1	55.90	1	55.90	55.90	0	152	0.00%
2023/03/17	7	55.80	232	56.27	55.80	-225	132	-169.79%	大賣/鉅額交易
2023/03/16	212	55.90	0	0.00	55.90	212	71	297.48%	大買/鉅額交易
2023/03/15	1	50.90	1	51.30	50.90	0	36	0.00%
2023/01/30	0	0.00	2	42.50	42.60	-2	25	-7.93%
2023/01/05	0	0.00	1	41.20	41.40	-1	25	-3.93%
2022/12/26	0	0.00	0	43.80	42.00	0	27	-0.01%
2022/12/15	0	0.00	2	43.90	44.30	-2	37	-5.32%
2022/12/14	6	44.89	0	0.00	43.90	6	38	15.76%
2022/12/05	0	0.00	5	41.50	42.30	-5	40	-12.20%
2022/12/02	0	0.00	3	41.83	41.85	-3	41	-7.23%
2022/11/29	0	0.00	0.1	40.47	40.90	-0.1	43	-0.12%
2022/11/24	0	0.00	6	41.25	41.25	-6	44	-13.58%
2022/11/23	0	0.00	1	41.55	41.35	-1	44	-2.23%
2022/11/01	4	40.68	0	0.00	40.50	4	48	8.19%
2022/10/31	1	40.50	0	0.00	40.30	1	50	1.99%
2022/10/27	1	40.40	0	0.00	40.25	1	50	1.99%
2022/10/26	5	40.11	0	0.00	40.15	5	50	9.87%
2022/10/25	3	40.10	0	0.00	40.20	3	50	5.96%
2022/10/18	2	40.10	0	0.00	40.20	2	51	3.87%
2022/10/14	5	40.25	0	0.00	40.15	5	51	9.68%
2022/10/07	1	40.25	0	0.00	40.10	1	51	1.94%
2022/10/06	0	0.00	2	40.25	41.25	-2	51	-3.90%
2022/10/05	4	41.00	0	0.00	40.50	4	51	7.75%
2022/10/03	14	39.90	0	0.00	40.10	14	52	26.46%
2022/09/29	1	39.35	1	40.00	40.00	0	52	0.00%
2022/09/28	198	40.37	0	0.00	39.95	198	51	382.00%	大買/鉅額交易
2022/09/27	62	40.40	0	0.00	40.80	62	47	129.53%
2022/09/26	87	40.44	0	0.00	40.40	87	48	180.12%
2022/09/23	63	40.54	0	0.00	40.50	63	47	132.54%
2022/09/22	22	40.60	1	40.20	40.65	21	46	45.21%
2022/09/21	59	40.58	0	0.00	40.60	59	46	127.89%
2022/09/20	72	40.58	0	0.00	40.55	72	45	159.53%
2022/09/19	51	40.53	0	41.95	40.60	51	43	116.26%
2022/09/16	67	40.47	0	0.00	40.60	67	43	154.68%
2022/09/15	51	40.38	0	0.00	40.50	51	42	120.71%
2022/09/14	28	40.32	0	0.00	40.15	28	41	67.37%
2022/09/13	34	40.11	0	0.00	40.30	34	40	83.37%
2022/09/12	32	40.14	0	0.00	40.05	32	40	79.24%
2022/09/08	35	40.12	0	0.00	40.05	35	39	88.27%
2022/09/07	60	39.97	9	39.66	39.95	51	39	130.49%
2022/09/06	42	39.97	1	39.80	39.95	41	38	106.54%
2022/09/05	24	40.05	0	0.00	40.00	24	37	63.86%
2022/08/29	0	0.00	1	40.00	40.00	-1	35	-2.81%
2022/08/26	1	40.10	0	0.00	40.00	1	35	2.83%
2022/08/22	1	40.30	0	0.00	40.30	1	35	2.83%
2022/08/04	0	0.00	2	39.85	40.00	-2	28	-6.91%
2022/07/26	0	41.65	0	0.00	40.00	0	28	0.00%
2022/07/08	0	44.90	0	0.00	44.65	0	28	0.01%
2022/07/07	0	0.00	0	46.35	45.05	0	28	-0.01%
2022/07/06	0	43.30	0	0.00	44.90	0	28	0.01%
2022/07/05	0	45.60	0	0.00	44.65	0	28	0.00%
2022/06/24	6	50.10	0	0.00	49.65	6	30	19.98%
2022/06/15	1	51.00	0	0.00	53.00	1	29	3.34%
2022/06/13	0	0.00	10	49.70	49.90	-10	31	-32.17%
2022/06/09	0	0.00	0	50.90	50.60	0	30	-0.01%
2022/06/08	0	51.00	0	0.00	50.50	0	31	0.00%
2022/05/17	0	49.95	0	0.00	51.30	0	34	0.00%
2022/05/12	0	49.55	0	0.00	50.50	0	36	0.00%
2022/04/27	0	0.00	9	54.59	54.90	-9	38	-23.65%
2022/04/18	0	0.00	1	55.70	55.20	-1	38	-2.57%
2022/04/13	0	56.10	0	0.00	55.50	0	39	0.00%
2022/04/06	0	58.50	0	0.00	54.70	0	47	0.00%
2022/04/01	0	0.00	1	55.10	55.10	-1	52	-1.92%
2022/03/18	0	0.00	0	58.02	57.80	0	62	-0.04%
2022/03/17	0	56.60	0	0.00	59.00	0	64	0.04%
2022/03/07	0	0.00	7	56.50	55.80	-7	66	-10.56%
2022/02/24	0	0.00	4	57.15	56.70	-4	69	-5.75%
2022/02/22	0	0.00	1	58.50	58.40	-1	69	-1.43%
2022/02/07	0	0.00	3	56.67	57.20	-3	82	-3.65%
2022/01/26	0	0.00	5	54.02	57.20	-5	82	-6.07%
2022/01/25	0	0.00	3	55.53	55.00	-3	82	-3.66%
2022/01/05	1	59.80	0	0.00	59.70	1	86	1.16%
2021/12/29	4	60.03	2	60.40	60.40	2	80	2.50%
2021/12/15	1	56.30	1	56.50	56.10	0	71	0.00%
2021/12/09	0	0.00	0	56.00	56.00	0	68	-0.01%
2021/11/11	0	0.00	0	52.50	52.40	0	87	0.00%
2021/11/10	0	0.00	0	52.70	52.30	0	88	0.00%
2021/11/09	0	49.40	0	0.00	52.10	0	91	0.00%
2021/10/26	0	0.00	0	50.30	49.90	0	105	-0.04%
2021/10/25	0	0.00	0	50.50	50.00	0	106	0.00%
2021/10/22	0	0.00	0	50.72	49.55	0	111	0.00%
2021/10/21	0	0.00	0	50.60	50.10	0	116	-0.02%
2021/10/19	0	0.00	0	50.86	50.20	0	127	-0.01%
2021/10/18	0	0.00	0	50.80	49.70	0	147	0.00%
2021/10/15	1	50.40	1	50.70	50.30	0	152	0.00%
2021/10/14	1	50.10	1	51.10	50.20	0	155	0.00%
2021/10/13	4	50.80	4	49.60	50.90	0	156	0.00%
2021/10/07	0	0.00	2	47.90	48.55	-2	163	-1.23%
2021/10/06	0	0.00	2	47.70	47.00	-2	172	-1.16%
2021/09/30	0	0.00	1	51.50	51.90	-1	198	-0.50%
2021/09/28	5	52.30	5	51.20	52.30	0	209	0.00%
2021/09/10	0	0.00	0	55.00	52.00	0	249	-0.01%
2021/09/08	0	50.10	0	0.00	50.00	0	253	0.00%
2021/09/07	0	52.00	0	0.00	52.00	0	253	0.00%
2021/09/06	1	52.51	0	0.00	53.00	1	253	0.40%
2021/09/02	0	53.80	9	53.81	53.60	-9	256	-3.50%
2021/09/01	0	0.00	5	54.12	54.70	-5	258	-1.94%
2021/08/31	0	0.00	4.1	53.37	53.70	-4.1	257	-1.59%
2021/08/30	0	0.00	3	53.57	53.50	-3	261	-1.15%
2021/08/27	0	0.00	1	53.50	53.50	-1	262	-0.38%
2021/08/26	0	0.00	0.5	54.50	53.70	-0.5	263	-0.19%
2021/08/25	0	0.00	0	53.30	54.20	0	269	0.00%
2021/08/24	0	0.00	0	52.80	52.40	0	271	0.00%
2021/08/23	0	52.70	0	54.50	53.10	0	280	0.00%
2021/08/20	0	0.00	8	53.58	53.10	-8	280	-2.85%
2021/08/19	0	0.00	2	53.25	52.80	-2	280	-0.71%
2021/08/18	0	0.00	4	54.30	55.50	-4	279	-1.43%
2021/08/17	0	0.00	4	53.58	53.20	-4	280	-1.43%
2021/08/16	0	0.00	11.2	53.79	53.90	-11.2	281	-3.99%
2021/08/13	0	0.00	5	55.46	55.40	-5	282	-1.77%
2021/08/12	0	0.00	9	55.60	55.70	-9	281	-3.19%
2021/08/11	0	55.20	6	55.63	55.70	-6	283	-2.12%
2021/08/10	0	0.00	5	56.16	56.20	-5	285	-1.75%
2021/08/09	0	0.00	4	57.15	56.80	-4	307	-1.30%
2021/08/06	0	0.00	13	58.23	58.20	-13	318	-4.09%
2021/08/05	1	59.40	6.1	59.29	59.10	-5.1	326	-1.55%
2021/08/03	0	0.00	4	59.15	59.30	-4	369	-1.08%
2021/08/02	0	0.00	1	58.40	58.90	-1	373	-0.27%
2021/07/30	4	59.68	0	0.00	59.10	4	384	1.04%
2021/07/29	0	0.00	1	59.10	59.00	-1	395	-0.25%
2021/07/28	0	0.00	2	57.65	58.00	-2	407	-0.49%
2021/07/27	0	0.00	1	59.20	59.10	-1	427	-0.23%
2021/07/26	0	0.00	1	61.20	60.30	-1	443	-0.23%
2021/07/22	1	62.60	2	62.45	62.10	-1	473	-0.21%
2021/07/21	0	0.00	1	60.00	60.10	-1	477	-0.21%
2021/07/20	0	0.00	1	60.40	60.40	-1	509	-0.20%
2021/07/13	1	64.10	1	64.50	62.70	0	586	0.00%
2021/07/12	1	64.50	1	64.70	64.70	0	589	0.00%
2021/07/08	0	0.00	3	60.60	60.00	-3	597	-0.50%
2021/07/07	0	0.00	2	60.90	60.70	-2	610	-0.33%
2021/07/06	1	61.10	1	61.30	60.90	0	619	0.00%
2021/07/05	0	0.00	2	59.40	60.00	-2	633	-0.32%
2021/07/02	0	0.00	1	57.40	57.40	-1	649	-0.15%
2021/06/30	1	59.70	0	0.00	59.70	1	674	0.15%
2021/06/29	0	57.10	0	0.00	58.40	0	682	0.00%
2021/06/28	2	57.15	1	57.50	57.50	1	690	0.14%
2021/06/25	0	57.30	0	0.00	58.30	0	700	0.00%
2021/06/23	0	58.90	0	0.00	58.80	0	757	0.00%
2021/06/21	1	59.10	0	0.00	59.00	1	808	0.12%
2021/06/17	3	61.07	4	61.20	61.20	-1	1,116	-0.09%
2021/06/16	2	59.70	0	0.00	59.30	2	1,144	0.17%
2021/06/15	1	60.10	0	0.00	60.10	1	1,168	0.09%
2021/06/04	0	0.00	1	62.30	61.90	-1	1,321	-0.08%
2021/05/27	1	58.70	0	0.00	60.20	1	1,355	0.07%
2021/05/26	0	0.00	1	59.50	59.70	-1	1,370	-0.07%
2021/05/25	1	59.90	0	0.00	59.10	1	1,382	0.07%
2021/05/17	0	0.00	10	53.00	52.80	-10	1,486	-0.67%
2021/05/14	2	57.75	2	57.75	56.80	0	1,468	0.00%
2021/05/13	0	0.00	3	56.67	57.50	-3	1,461	-0.21%
2021/05/12	3	58.07	1	59.00	57.80	2	1,465	0.14%
2021/05/11	4	62.88	1	61.90	62.00	3	1,453	0.21%
2021/05/10	0	0.00	0	67.10	66.00	0	1,440	0.00%
2021/05/07	0	65.80	0	0.00	68.00	0	1,447	0.00%
2021/05/06	2	64.80	6	65.35	64.10	-4	1,449	-0.28%
2021/05/05	3	65.63	1	65.50	65.80	2	1,445	0.14%
2021/05/04	16	67.67	10	68.14	66.70	6	1,442	0.42%
2021/05/03	1	72.20	3	71.50	71.00	-2	1,433	-0.14%
2021/04/29	2	71.85	6	72.25	71.30	-4	1,424	-0.28%
2021/04/28	3	70.07	0	0.00	71.50	3	1,421	0.21%
2021/04/27	6	70.60	5	71.30	71.40	1	1,422	0.07%
2021/04/26	12	69.97	4.1	71.05	69.50	7.9	1,419	0.56%
2021/04/23	0	0.00	1	67.20	69.30	-1	1,421	-0.07%
2021/04/22	0	0.00	1	66.10	67.20	-1	1,428	-0.07%
2021/04/20	0	0.00	1	68.50	68.50	-1	1,475	-0.07%
2021/04/19	1	68.30	0	73.00	68.00	1	1,621	0.06%
2021/04/14	16	63.83	16	63.45	64.80	0	1,684	0.00%
2021/04/07	0	0.00	1	66.40	66.30	-1	1,680	-0.06%
2021/04/01	0	0.00	1	67.40	67.30	-1	1,692	-0.06%
2021/03/30	0	0.00	5	67.60	67.60	-5	1,722	-0.29%
2021/03/29	3	68.27	3	68.60	67.70	0	1,727	0.00%
2021/03/26	3	65.20	4	66.95	68.10	-1	1,716	-0.06%
2021/03/25	0	0.00	6	64.68	64.60	-6	1,709	-0.35%
2021/03/24	2	63.10	13	64.39	64.50	-11	1,733	-0.63%
2021/03/23	38	66.60	34	68.97	64.00	4	1,741	0.23%
2021/03/22	5.1	69.82	17	70.72	70.90	-11.9	1,603	-0.74%
2021/03/19	2	64.30	2	64.60	64.50	0	1,634	0.00%
2021/03/18	13	64.39	13	63.75	63.70	0	1,817	0.00%
2021/03/17	0	0.00	60.1	62.98	63.50	-60.1	2,028	-2.96%
2021/03/16	12	63.03	66	62.93	62.70	-54	2,013	-2.68%
2021/03/15	9	60.62	1	61.80	61.80	8	2,005	0.40%
2021/03/12	5	59.86	5	60.00	60.20	0	1,982	0.00%
2021/03/11	7.1	59.26	7	59.53	59.70	0.1	1,993	0.00%
2021/03/08	3	58.00	3	59.00	58.00	0	1,982	0.00%
2021/03/04	3	59.10	3	59.30	59.10	0	1,992	0.00%
2021/03/03	3	58.40	3	58.60	59.40	0	1,997	0.00%
2021/02/26	2	58.15	2	58.40	58.70	0	2,021	0.00%
2021/02/25	0	0.00	5	59.00	58.60	-5	2,037	-0.25%
2021/02/24	20	59.00	0	0.00	58.00	20	2,092	0.96%
2021/02/23	4	58.83	14	59.66	59.70	-10	2,095	-0.48%
2021/02/22	3	58.53	3	57.97	58.80	0	2,100	0.00%
2021/02/19	4	57.53	4	56.38	57.60	0	2,110	0.00%
2021/02/18	5	55.50	0	0.00	56.10	5	2,126	0.24%
2021/02/17	1	55.50	1	55.70	55.40	0	2,143	0.00%
2021/02/04	1	54.80	2	53.95	53.70	-1	2,145	-0.05%
2021/02/03	11	53.95	10.3	54.29	53.80	0.7	2,166	0.03%
2021/02/02	2	52.95	2.1	52.82	53.40	-0.1	2,164	0.00%
2021/02/01	0	0.00	10	50.20	50.50	-10	2,169	-0.46%
2021/01/29	2	51.35	2.1	51.54	51.40	-0.1	2,206	0.00%
2021/01/28	1	52.50	1	52.80	53.40	0	2,206	0.00%
2021/01/27	1	53.10	1	53.40	53.40	0	2,237	0.00%
2021/01/26	0	0.00	1	54.00	53.90	-1	2,259	-0.04%
2021/01/25	1	55.60	1	55.70	55.40	0	2,262	0.00%
2021/01/22	1	52.70	1	52.90	54.10	0	2,268	0.00%
2021/01/21	2	53.60	3	53.70	53.50	-1	2,286	-0.04%
2021/01/19	11	56.60	14	57.63	56.60	-3	2,311	-0.13%
2021/01/18	13.2	57.62	12	57.32	58.20	1.2	2,319	0.05%
2021/01/15	8	58.03	11	57.93	57.40	-3	2,328	-0.13%
2021/01/14	1	60.10	1	60.30	59.70	0	2,367	0.00%
2021/01/13	18.3	60.65	13	61.00	59.80	5.3	2,511	0.21%
2021/01/12	33	60.53	32	60.87	59.60	1	2,574	0.04%
2021/01/11	11	57.35	11	57.86	60.60	0	2,447	0.00%
2021/01/07	0	0.00	1	54.20	55.00	-1	2,472	-0.04%
2021/01/06	3	54.50	2	54.20	53.80	1	2,468	0.04%
2021/01/05	1	56.20	1	56.40	55.60	0	2,452	0.00%
2021/01/04	11	55.35	12	56.17	55.30	-1	2,442	-0.04%
2020/12/30	0	0.00	2	56.60	56.00	-2	2,439	-0.08%
2020/12/29	11	55.37	11	56.10	55.30	0	2,431	0.00%
2020/12/28	10	55.38	10	55.51	55.40	0	2,411	0.00%
2020/12/25	4	55.73	4	55.88	55.40	0	2,392	0.00%
2020/12/24	6	54.75	5	55.06	54.60	1	2,372	0.04%
2020/12/23	2	52.00	2	52.20	53.40	0	2,368	0.00%
2020/12/22	2	54.05	2	53.40	52.40	0	2,359	0.00%
2020/12/21	1	54.30	3	53.67	54.10	-2	2,357	-0.08%
2020/12/18	2	54.15	0	0.00	54.30	2	2,336	0.09%
2020/12/17	5	56.24	7	56.10	56.20	-2	2,306	-0.09%
2020/12/16	28	59.09	13	58.14	57.10	15	2,272	0.66%
2020/12/15	25	60.76	40	61.43	56.70	-15	2,211	-0.68%
2020/12/14	41	62.66	27	62.77	62.90	14	2,092	0.67%
2020/12/11	5	60.70	11	61.36	62.00	-6	1,884	-0.32%
2020/12/10	12	55.62	3	56.00	56.40	9	1,661	0.54%
2020/12/09	5	55.90	0	0.00	55.40	5	1,655	0.30%
2020/12/08	1	55.00	0	0.00	54.70	1	1,665	0.06%
2020/12/04	0	0.00	23	54.73	54.50	-23	1,649	-1.39%
2020/11/30	1	55.80	0	0.00	55.00	1	1,695	0.06%
2020/11/27	6	55.33	0	0.00	55.40	6	1,699	0.35%
2020/11/26	0	0.00	20	54.65	54.90	-20	1,720	-1.16%
2020/11/25	0	0.00	30	55.03	53.90	-30	1,765	-1.70%
2020/11/24	1	56.30	40	55.94	54.50	-39	1,791	-2.18%
2020/11/23	5	56.50	3	56.27	56.20	2	1,840	0.11%
2020/11/20	2	54.90	1	55.40	54.60	1	1,857	0.05%
2020/11/19	9	55.19	30	55.50	54.30	-21	1,856	-1.13%
2020/11/18	21	55.60	12	54.87	55.40	9	1,845	0.49%
2020/11/17	11	53.95	10	54.52	54.90	1	1,849	0.05%
2020/11/16	13	52.75	7	53.57	53.40	6	1,831	0.33%
2020/11/13	21	51.81	2	52.10	52.40	19	1,817	1.05%
2020/11/12	6	52.00	4	52.50	52.10	2	1,821	0.11%
2020/11/11	1	52.20	2	51.90	52.60	-1	1,832	-0.05%
2020/11/10	1	51.50	0	0.00	50.60	1	1,818	0.05%
2020/11/09	42	51.05	40	50.07	51.10	2	1,818	0.11%
2020/11/06	88	51.39	0	0.00	50.10	88	1,811	4.86%
2020/11/05	15	52.69	1	52.40	52.90	14	1,805	0.78%
2020/11/04	5	52.58	1	52.20	52.50	4	1,847	0.22%
2020/10/29	1	50.30	2	50.80	51.50	-1	1,790	-0.06%
2020/10/28	6	53.65	18	53.58	53.20	-12	1,781	-0.67%
2020/10/26	0	0.00	8	57.94	56.50	-8	1,759	-0.45%
2020/10/23	7	57.09	4	57.30	57.40	3	1,735	0.17%
2020/10/22	1	56.20	0	0.00	57.10	1	1,705	0.06%
2020/10/21	36	56.83	26	56.29	56.70	10	1,652	0.61%
2020/10/20	8	54.09	18	53.47	56.80	-10	1,515	-0.66%
2020/10/16	29	51.33	29	51.23	50.80	0	1,449	0.00%
2020/10/15	15	52.50	20	50.60	51.80	-5	1,427	-0.35%
2020/10/14	0	0.00	24	49.95	49.25	-24	1,358	-1.77%
2020/10/13	0	0.00	9	48.32	48.40	-9	1,353	-0.67%
2020/10/12	7	48.56	6	48.80	48.45	1	1,349	0.07%
2020/10/08	0	0.00	1	50.10	49.05	-1	1,342	-0.07%
2020/10/07	4	50.03	15	50.92	49.70	-11	1,333	-0.82%
2020/10/06	6	51.30	0	0.00	51.70	6	1,319	0.45%
2020/10/05	6	49.98	0	0.00	50.20	6	1,311	0.46%
2020/09/29	0	0.00	3	49.25	49.25	-3	1,315	-0.23%
2020/09/25	0	0.00	1	47.30	46.65	-1	1,284	-0.08%
2020/09/22	0	0.00	8	49.09	50.10	-8	1,254	-0.64%
2020/09/16	15	51.47	0	0.00	50.50	15	1,210	1.24%
2020/09/15	11	51.88	4	52.03	51.50	7	1,200	0.58%
2020/09/14	8	52.00	1	51.80	52.50	7	1,185	0.59%
2020/09/11	1	52.00	22	54.53	51.70	-21	1,172	-1.79%
2020/09/09	2	51.80	0	0.00	51.70	2	1,115	0.18%
2020/09/08	1	50.40	143	51.59	52.00	-142	1,106	-12.83%	大賣/鉅額交易
2020/09/07	5	51.64	68	51.24	49.75	-63	1,080	-5.83%
2020/09/04	13	51.58	0	0.00	51.10	13	1,060	1.23%
2020/09/03	9	53.53	0	0.00	53.00	9	1,044	0.86%
2020/09/02	13	53.64	0.8	54.20	54.40	12.2	1,023	1.19%
2020/09/01	2	54.25	38	53.97	53.20	-36	1,008	-3.57%
2020/08/31	4	53.53	127	54.23	53.50	-123	979	-12.55%	大賣/鉅額交易
2020/08/28	17	51.60	35	52.76	52.80	-18	916	-1.96%
2020/08/27	7	50.10	0	0.00	49.35	7	858	0.81%
2020/08/26	1	46.60	41	50.88	50.90	-40	777	-5.14%
2020/08/25	1	47.50	0	0.00	46.35	1	694	0.14%
2020/08/24	1	48.00	0	0.00	46.70	1	673	0.15%
2020/08/21	0	0.00	18	46.52	46.65	-18	642	-2.80%
2020/08/19	1	46.95	0	0.00	44.75	1	592	0.17%
2020/08/18	6	46.38	0	0.00	46.40	6	579	1.03%
2020/08/17	5	46.53	4	46.65	46.80	1	569	0.18%
2020/08/14	6	44.92	6	44.68	44.75	0	546	0.00%
2020/08/13	6	44.90	2	44.70	44.35	4	532	0.75%
2020/08/12	6	44.73	0	0.00	44.80	6	521	1.15%
2020/08/11	2	45.78	0	0.00	44.75	2	510	0.39%
2020/08/10	1	41.70	9	45.72	45.90	-8	474	-1.69%
2020/08/07	1	41.25	0	0.00	41.75	1	419	0.24%
2020/07/28	3	36.50	0	0.00	36.70	3	326	0.92%
2020/07/24	1	40.70	0	0.00	38.20	1	306	0.33%
2020/07/21	20	34.49	21	34.73	32.85	-1	194	-0.51%
2020/07/07	0	0.00	0.1	30.60	30.70	-0.1	162	-0.06%
2020/07/03	0	0.00	1	30.45	30.70	-1	165	-0.60%
2020/06/22	0	0.00	1	30.85	30.90	-1	168	-0.59%
2020/06/18	0	30.85	0	0.00	30.85	0	173	0.00%
2020/06/10	0	0.00	1	31.60	31.25	-1	193	-0.52%
2020/05/21	1	30.10	0	0.00	30.00	1	220	0.45%
2020/05/18	0	0.00	3	30.23	30.00	-3	217	-1.38%
2020/05/08	3	33.75	0	0.00	31.65	3	223	1.34%
2020/05/07	0	0.00	1	32.40	33.05	-1	218	-0.46%
2020/04/17	4	30.25	0	0.00	29.65	4	249	1.61%
2020/04/16	1	30.10	0	0.00	29.90	1	251	0.40%
2020/04/13	1	28.00	6	27.65	28.00	-5	266	-1.88%
2020/04/08	1	27.60	0	0.00	28.20	1	303	0.33%
2020/04/07	2	26.40	0	0.00	26.75	2	302	0.66%
2020/03/30	4	23.26	0	0.00	23.35	4	336	1.19%
2020/03/24	0	0.00	1	20.80	21.55	-1	356	-0.28%
2020/03/20	0	0.00	4	21.00	21.00	-4	391	-1.02%
2020/03/18	0	0.00	5	22.43	22.15	-5	420	-1.19%
2020/03/16	0	0.00	3	26.70	24.50	-3	480	-0.62%
2020/03/10	0	0.00	2	29.00	30.25	-2	572	-0.35%
2020/02/07	0	0.00	10	34.23	33.90	-10	618	-1.62%
2020/02/03	0	32.00	0	0.00	31.55	0	618	0.00%
2020/01/07	1	38.20	0	0.00	38.00	1	660	0.15%
2020/01/06	5	38.41	0	0.00	37.90	5	667	0.75%
2020/01/03	5	39.71	0	0.00	39.30	5	673	0.74%
2020/01/02	0	0.00	14	39.50	39.50	-14	705	-1.99%
2019/12/31	2	40.15	2	40.45	39.90	0	733	0.00%
2019/12/27	0	0.00	15	40.10	40.00	-15	733	-2.05%
2019/12/26	0	0.00	14	40.08	39.90	-14	746	-1.88%
2019/12/25	0	0.00	71	40.12	40.20	-71	759	-9.35%
2019/12/23	0	0.00	8	39.54	39.10	-8	745	-1.07%
2019/12/20	0	0.00	21	39.89	39.55	-21	743	-2.83%
2019/12/17	1	41.05	0	0.00	41.00	1	716	0.14%
2019/12/11	1	41.50	1	41.20	41.05	0	630	0.00%
2019/12/10	10	39.62	2	41.00	40.90	8	585	1.37%
2019/12/09	2	38.30	0	0.00	38.15	2	496	0.40%
2019/11/27	0	0.00	2	36.55	36.85	-2	492	-0.41%
2019/11/20	2	37.05	0	0.00	36.75	2	478	0.42%
2019/11/15	0	0.00	1	36.45	35.85	-1	461	-0.22%
2019/11/07	1	34.20	0	0.00	34.70	1	443	0.23%
2019/11/01	0	0.00	9	35.50	35.35	-9	430	-2.09%
2019/10/29	5	39.00	0	0.00	37.50	5	425	1.18%
2019/10/24	0	0.00	2	37.35	37.35	-2	415	-0.48%
2019/10/16	5	39.33	0	0.00	37.55	5	395	1.26%
2019/10/15	1	39.90	1	41.25	39.90	0	376	0.00%
2019/10/14	1	39.85	0	0.00	39.65	1	348	0.29%
2019/10/09	18	38.70	0	0.00	38.75	18	331	5.43%
2019/10/08	23	38.48	20	38.92	39.00	3	313	0.96%
2019/10/07	8	37.12	0	0.00	37.75	8	258	3.10%
2019/10/04	27	35.40	0	0.00	34.85	27	224	12.02%
2019/10/03	28	34.59	0	0.00	34.90	28	215	13.02%
2019/10/02	12	35.43	0	0.00	35.05	12	209	5.72%
2019/10/01	0	0.00	1	34.90	35.95	-1	191	-0.52%
2019/09/26	1	33.00	10	33.15	32.95	-9	168	-5.35%
2019/09/16	2	33.03	0	0.00	33.00	2	168	1.18%
2019/09/12	1	33.80	0	0.00	33.05	1	179	0.56%
2019/09/10	1	33.80	0	0.00	33.00	1	179	0.56%
2019/09/09	6	33.77	0	0.00	33.70	6	176	3.40%
2019/09/06	3	33.27	1	33.70	33.60	2	172	1.16%
2019/09/05	1	32.50	2	32.40	32.60	-1	162	-0.62%
2019/09/04	3	31.45	0	0.00	32.10	3	157	1.90%
2019/09/02	0	0.00	3	30.50	30.55	-3	151	-1.99%
2019/08/26	2	29.60	0	0.00	29.30	2	155	1.28%
2019/08/23	1	29.20	0	0.00	29.75	1	155	0.64%
2019/08/20	8	30.14	0	0.00	30.20	8	152	5.26%
2019/08/02	20	30.05	0	0.00	30.00	20	147	13.52%
2019/07/15	0	0.00	3	29.53	29.55	-3	125	-2.40%
2019/07/12	9	29.76	0	0.00	29.70	9	131	6.87%
2019/07/11	3	29.85	0	0.00	29.90	3	139	2.16%
2019/07/10	0	0.00	3	29.63	29.55	-3	142	-2.10%
2019/07/09	1	29.80	0	0.00	29.65	1	144	0.69%
2019/07/05	2	29.93	0	0.00	29.55	2	147	1.36%
2019/07/01	1	29.75	0	0.00	29.25	1	158	0.63%
2019/06/27	0	0.00	1	29.80	29.60	-1	162	-0.61%
2019/06/21	0	0.00	2	29.80	29.90	-2	164	-1.21%
2019/06/20	8	29.18	106	29.08	29.05	-98	159	-61.46%	大賣/
2019/05/31	0	0.00	12	28.83	29.00	-12	147	-8.16%
2019/05/16	0	0.00	2	29.43	29.35	-2	212	-0.94%
2019/05/15	0	0.00	28	29.69	29.65	-28	218	-12.83%
2019/05/14	0	0.00	11	29.05	29.20	-11	234	-4.69%
2019/05/10	0	0.00	6	29.87	29.60	-6	237	-2.53%
2019/05/09	0	0.00	1	30.50	30.00	-1	236	-0.42%
2019/05/07	0	0.00	25	30.57	30.50	-25	236	-10.58%
2019/04/30	1	31.85	1	31.95	31.90	0	234	0.00%
2019/04/29	43	32.36	0	0.00	32.15	43	237	18.12%
2019/04/26	43	32.73	0	0.00	32.70	43	238	18.01%
2019/04/25	2	32.85	1	32.90	33.00	1	238	0.42%
2019/04/24	10	33.15	0	0.00	33.00	10	239	4.18%
2019/04/23	17	33.24	0	0.00	33.20	17	239	7.10%
2019/04/22	52	34.01	0	0.00	33.85	52	240	21.61%
2019/04/19	7	33.58	0	0.00	33.80	7	239	2.92%
2019/04/18	76	33.94	0	0.00	33.60	76	239	31.79%
2019/04/17	148	33.91	0	0.00	34.00	148	236	62.55%	大買/鉅額交易
2019/04/16	55	33.10	0	0.00	33.10	55	231	23.75%
2019/04/15	0	0.00	20	32.55	32.55	-20	229	-8.71%
2019/04/08	0	0.00	0.1	32.85	33.10	-0.1	233	-0.02%
2019/04/03	92	32.96	0	0.00	33.05	92	233	39.40%
2019/04/02	48	32.28	0	0.00	32.75	48	231	20.70%
2019/03/29	0	0.00	20	31.90	31.85	-20	227	-8.78%
2019/03/14	0	0.00	10	32.20	32.30	-10	242	-4.12%
2019/03/12	34	33.11	0	0.00	32.95	34	255	13.31%
2019/03/11	47	32.71	0	0.00	32.90	47	263	17.81%
2019/02/27	2	33.45	0	0.00	33.25	2	295	0.68%
2019/02/22	2	34.90	0	0.00	34.70	2	292	0.68%
2019/02/15	15	32.60	0	0.00	32.90	15	265	5.65%
2019/01/28	0	0.00	2	31.30	31.00	-2	261	-0.76%
2019/01/25	0	0.00	1	31.20	31.15	-1	275	-0.36%
2019/01/10	0	0.00	3	31.30	31.15	-3	328	-0.91%
2019/01/07	53	30.92	0	0.00	31.00	53	340	15.55%
2019/01/04	113	30.44	0	0.00	30.60	113	350	32.26%	大買/鉅額交易
2019/01/03	79	30.92	0	0.00	30.95	79	369	21.40%
2019/01/02	85	30.97	0	0.00	31.10	85	372	22.83%
2018/12/28	79	30.60	0	0.00	30.70	79	388	20.36%
2018/12/27	31	30.42	0	0.00	30.30	31	406	7.63%
2018/12/26	100	30.44	0	0.00	30.05	100	411	24.33%
2018/12/25	109	29.97	0	0.00	30.20	109	417	26.10%	大買/鉅額交易
2018/12/21	76	29.99	0	0.00	30.45	76	434	17.49%
2018/12/20	154	29.98	0	0.00	30.00	154	438	35.08%	大買/鉅額交易
2018/12/19	42	29.89	0	0.00	30.10	42	439	9.55%
2018/12/18	67	29.70	6	29.67	29.70	61	445	13.69%
2018/12/17	80	30.05	5	30.02	29.90	75	449	16.68%
2018/12/14	57	29.88	5	29.97	30.05	52	457	11.37%
2018/12/13	0	0.00	1	30.00	30.00	-1	460	-0.22%
2018/12/12	0	0.00	4	30.45	30.50	-4	471	-0.85%
2018/12/11	40	30.16	9	30.16	30.20	31	478	6.48%
2018/12/10	50	29.95	4	30.11	30.00	46	487	9.43%
2018/12/07	0	0.00	14	31.02	31.00	-14	494	-2.83%
2018/12/05	0	0.00	3	32.90	32.95	-3	524	-0.57%
2018/11/29	10	31.58	0	0.00	31.30	10	603	1.66%
2018/11/28	0	0.00	5	31.29	31.45	-5	608	-0.82%
2018/11/26	8	29.88	0	0.00	30.15	8	622	1.29%
2018/11/22	2	30.00	0	0.00	30.00	2	647	0.31%
2018/11/16	5	29.50	0	0.00	29.90	5	781	0.64%
2018/11/15	11	29.25	0	0.00	29.30	11	788	1.40%
2018/11/14	16	29.29	0	0.00	29.25	16	799	2.00%
2018/11/13	6	29.05	0	0.00	29.20	6	808	0.74%
2018/11/09	6	29.85	0	0.00	29.80	6	826	0.73%
2018/11/07	0	0.00	22	29.48	29.95	-22	851	-2.58%
2018/11/06	6	29.05	0	0.00	29.05	6	882	0.68%
2018/10/24	14	31.06	0	0.00	30.80	14	1,005	1.39%
2018/10/17	0	0.00	3	33.05	31.70	-3	1,081	-0.28%
2018/10/16	0	0.00	2	32.05	31.85	-2	1,097	-0.18%
2018/10/15	0	0.00	1	31.10	30.80	-1	1,115	-0.09%
2018/10/12	2	30.40	1	30.80	30.75	1	1,137	0.09%
2018/10/09	1	33.20	1	33.55	33.15	0	1,174	0.00%
2018/10/08	2	31.50	19	32.83	33.35	-17	1,188	-1.43%
2018/10/05	20	34.08	1	35.55	32.90	19	1,196	1.59%
2018/10/04	6	36.32	0	0.00	36.30	6	1,198	0.50%
2018/10/03	12	37.38	5	37.12	36.20	7	1,211	0.58%
2018/10/02	4	37.65	1	38.30	37.65	3	1,226	0.24%
2018/10/01	1	37.55	0	0.00	37.60	1	1,247	0.08%
2018/09/26	1	38.75	0	0.00	38.50	1	1,375	0.07%
2018/09/25	0	0.00	3	38.78	39.00	-3	1,453	-0.21%
2018/09/21	0	0.00	3	38.50	38.30	-3	1,520	-0.20%
2018/09/20	0	0.00	24	38.39	38.55	-24	1,565	-1.53%
2018/09/19	0	0.00	5	39.08	38.60	-5	1,620	-0.31%
2018/09/18	11	38.57	0	0.00	38.55	11	1,720	0.64%
2018/09/17	1	39.90	0	0.00	40.50	1	1,806	0.06%
2018/09/14	1	39.70	1	40.30	40.50	0	1,961	0.00%
2018/09/13	0	0.00	1	40.00	39.25	-1	2,217	-0.05%
2018/09/11	1	38.70	1	39.20	39.80	0	2,356	0.00%
2018/09/10	0	0.00	31	40.62	39.80	-31	2,377	-1.30%
2018/09/07	25	41.10	8	41.10	41.10	17	2,438	0.70%
2018/09/06	10	45.82	7	46.55	45.65	3	2,447	0.12%
2018/09/05	2	47.10	1	48.45	46.70	1	2,574	0.04%
2018/09/03	1	48.35	0	0.00	47.65	1	2,745	0.04%
2018/08/31	3	49.80	0	0.00	49.70	3	2,818	0.11%
2018/08/30	1	51.70	0	0.00	52.30	1	2,906	0.03%
2018/08/29	100	51.65	1	51.60	51.40	99	3,006	3.29%
2018/08/28	0	0.00	7	50.94	50.60	-7	3,087	-0.23%
2018/08/27	8	51.63	2	50.68	52.00	6	3,178	0.19%
2018/08/24	15	48.85	10	48.70	48.75	5	3,138	0.16%
2018/08/23	1	49.20	0	0.00	48.75	1	3,403	0.03%
2018/08/22	0	0.00	123.2	49.57	49.75	-123.2	3,684	-3.34%	大賣/鉅額交易
2018/08/21	5	49.09	0	0.00	49.80	5	3,919	0.13%
2018/08/20	5	48.49	2	48.80	48.80	3	4,079	0.07%
2018/08/16	1	50.10	1	50.00	49.80	0	4,350	0.00%
2018/08/15	1	50.00	0	0.00	50.00	1	4,595	0.02%
2018/08/14	2	49.85	16	50.07	51.70	-14	4,878	-0.29%
2018/08/13	0	0.00	4	49.84	48.80	-4	4,911	-0.08%
2018/08/10	23	52.23	0	0.00	51.50	23	4,924	0.47%
2018/08/09	0	0.00	2	52.95	52.60	-2	5,008	-0.04%
2018/08/08	32	53.42	1	54.60	53.00	31	5,064	0.61%
2018/08/07	23	53.78	3	54.43	54.40	20	5,093	0.39%
2018/08/02	0	56.60	10	56.70	56.50	-10	5,576	-0.18%
2018/08/01	1	59.40	0	0.00	59.30	1	5,597	0.02%
2018/07/30	1	59.60	0	0.00	59.70	1	5,683	0.02%
2018/07/27	0	0.00	4	63.20	62.60	-4	5,721	-0.07%
2018/07/25	0	0.00	13	62.02	62.40	-13	5,773	-0.23%
2018/07/24	5	60.80	0	0.00	60.90	5	5,801	0.09%
2018/07/23	0	0.00	8	60.20	60.40	-8	5,848	-0.14%
2018/07/19	1	61.30	0	0.00	61.50	1	5,983	0.02%
2018/07/18	3	60.93	2	62.25	61.00	1	6,032	0.02%
2018/07/17	9	62.50	3	63.20	62.50	6	6,106	0.10%
2018/07/16	20	63.80	2	63.80	63.20	18	6,160	0.29%
2018/07/13	6	64.70	0	0.00	64.50	6	6,210	0.10%
2018/07/12	10	64.00	7	63.50	65.40	3	6,241	0.05%
2018/07/09	5	65.82	3	66.43	66.00	2	6,699	0.03%
2018/07/06	17	64.52	19	63.37	66.50	-2	6,726	-0.03%
2018/07/05	6	67.07	2	66.90	65.20	4	6,766	0.06%
2018/07/04	1	67.10	0	0.00	67.50	1	6,784	0.01%
2018/07/03	5	70.54	2	70.50	68.00	3	6,782	0.04%
2018/07/02	5	72.60	6	72.27	70.50	-1	6,739	-0.01%
2018/06/29	24	71.70	19	70.97	70.50	5	6,681	0.07%
2018/06/28	0	0.00	13	71.42	70.10	-13	6,640	-0.20%
2018/06/27	27	71.84	17	72.03	71.50	10	6,614	0.15%
2018/06/26	24	69.87	54	68.60	70.90	-30	6,567	-0.46%
2018/06/25	59	73.68	28	68.80	68.40	31	6,530	0.47%
2018/06/22	3	71.90	6.3	71.90	72.00	-3.3	6,427	-0.05%
2018/06/21	2	67.70	0	0.00	68.00	2	6,198	0.03%
2018/06/20	0	0.00	10	64.63	63.90	-10	6,135	-0.16%
2018/06/19	3	65.00	1	64.90	64.90	2	6,170	0.03%
2018/06/15	2	66.60	106	66.21	65.80	-104	6,189	-1.68%	大賣/鉅額交易
2018/06/14	100	65.91	5	66.30	64.40	95	6,205	1.53%
2018/06/13	1	66.30	0	0.00	65.70	1	6,212	0.02%
2018/06/12	1.3	70.80	20	71.60	70.40	-18.7	6,106	-0.31%
2018/06/11	39	73.37	2	72.50	72.50	37	6,050	0.61%
2018/06/08	0	0.00	3	72.60	72.60	-3	6,080	-0.05%
2018/06/07	5	72.60	10	72.20	72.10	-5	6,033	-0.08%
2018/06/06	3	72.47	4	73.15	71.50	-1	5,993	-0.02%
2018/06/05	13	69.40	22	69.82	69.00	-9	5,948	-0.15%
2018/06/04	3	73.80	2	73.45	70.70	1	5,947	0.02%
2018/06/01	1	72.50	11	72.64	72.80	-10	5,979	-0.17%
2018/05/31	30	76.76	20.2	78.29	72.20	9.8	6,005	0.16%
2018/05/30	40	78.68	39	78.95	78.40	1	6,029	0.02%
2018/05/29	14	75.64	3	77.27	75.30	11	5,860	0.19%
2018/05/28	7	72.30	11	74.36	74.80	-4	5,816	-0.07%
2018/05/25	14	66.66	62	66.24	68.00	-48	5,916	-0.81%
2018/05/24	45	65.64	5	64.90	64.50	40	5,866	0.68%
2018/05/23	44	67.50	8	65.31	64.00	36	5,825	0.62%
2018/05/22	33	68.54	98.8	68.82	70.40	-65.8	5,656	-1.16%
2018/05/21	26	64.22	5	64.06	64.00	21	5,429	0.39%
2018/05/18	0	0.00	4	63.80	63.80	-4	5,456	-0.07%
2018/05/17	3	63.77	12	64.08	63.00	-9	5,570	-0.16%
2018/05/16	0	0.00	26	63.49	63.00	-26	5,673	-0.46%
2018/05/15	4	63.55	1	61.50	62.20	3	5,838	0.05%
2018/05/14	8	63.68	149	63.16	63.30	-141	6,089	-2.32%	大賣/鉅額交易
2018/05/11	17	64.99	15	68.43	62.50	2	6,343	0.03%
2018/05/10	3	61.87	30	62.92	65.40	-27	6,303	-0.43%
2018/05/09	2	60.10	6	60.12	59.90	-4	6,183	-0.06%
2018/05/08	23	59.14	3	59.40	58.80	20	6,173	0.32%
2018/05/04	6	58.37	1	59.40	58.30	5	6,109	0.08%
2018/05/03	1	58.00	3	60.50	58.60	-2	6,112	-0.03%
2018/05/02	3	61.03	8	60.68	60.50	-5	6,116	-0.08%
2018/04/30	21	60.11	13	61.18	59.60	8	6,194	0.13%
2018/04/27	5	60.70	16	60.00	60.50	-11	6,196	-0.18%
2018/04/26	3	61.33	27	62.78	57.80	-24	6,211	-0.39%
2018/04/25	102	61.98	6	63.02	63.40	96	6,214	1.54%	大買/
2018/04/24	83	60.89	0	0.00	60.40	83	6,185	1.34%
2018/04/23	25	64.00	1	64.00	61.80	24	6,149	0.39%
2018/04/20	3	61.77	12	62.42	61.50	-9	6,090	-0.15%
2018/04/19	48	61.30	17	60.81	60.70	31	6,048	0.51%
2018/04/18	42	58.94	22	59.64	59.10	20	6,016	0.33%
2018/04/17	61	59.48	44	62.77	58.50	17	5,997	0.28%
2018/04/16	4	65.43	32	65.03	64.70	-28	5,912	-0.47%
2018/04/13	10	61.50	26	62.50	62.90	-16	5,776	-0.28%
2018/04/12	4	59.80	0	0.00	59.50	4	5,669	0.07%
2018/04/11	15	60.18	3	60.30	60.00	12	5,712	0.21%
2018/04/10	0	0.00	5	57.68	57.50	-5	5,797	-0.09%
2018/04/09	4	57.00	225	56.99	56.70	-221	5,950	-3.71%	大賣/鉅額交易
2018/04/03	5	55.00	6	55.60	55.80	-1	5,984	-0.02%
2018/04/02	1	56.30	0	0.00	56.30	1	6,017	0.02%
2018/03/31	1	56.50	5	56.60	56.50	-4	6,103	-0.07%
2018/03/30	7	57.13	0	0.00	56.60	7	6,282	0.11%
2018/03/29	1	56.20	5	56.46	55.60	-4	6,362	-0.06%
2018/03/28	1	56.60	3	58.80	56.60	-2	6,524	-0.03%
2018/03/27	7	59.47	3	60.10	59.10	4	6,724	0.06%
2018/03/26	5	59.04	2	58.60	58.70	3	6,873	0.04%
2018/03/23	0	0.00	3	60.37	59.90	-3	6,966	-0.04%
2018/03/22	17	63.31	33	62.12	60.70	-16	6,975	-0.23%
2018/03/21	2	62.50	304	62.16	61.80	-302	6,958	-4.34%	大賣/鉅額交易
2018/03/20	5	62.10	6	62.55	63.00	-1	6,918	-0.01%
2018/03/19	1	61.00	5	60.28	60.00	-4	6,876	-0.06%
2018/03/16	7	62.59	15	62.80	62.60	-8	6,834	-0.12%
2018/03/15	0	0.00	20	63.31	63.80	-20	6,846	-0.29%
2018/03/14	6	63.27	19	64.05	63.90	-13	6,913	-0.19%
2018/03/13	1	62.40	14	62.26	61.90	-13	6,879	-0.19%
2018/03/12	10	61.81	14	61.81	62.10	-4	6,895	-0.06%
2018/03/09	1	61.40	32	61.70	61.70	-31	6,930	-0.45%
2018/03/08	2	65.80	5	64.88	63.60	-3	7,030	-0.04%
2018/03/07	28	65.99	32	66.94	65.60	-4	7,136	-0.06%
2018/03/06	43	66.13	3	66.40	66.10	40	7,172	0.56%
2018/03/05	1,093	69.48	1,111	69.48	66.50	-18	7,119	-0.25%	大買/大賣/
2018/03/02	49	63.87	7	64.34	63.30	42	6,927	0.61%
2018/03/01	16	62.95	17	63.36	63.20	-1	6,848	-0.01%
2018/02/27	12	61.69	224	61.48	61.50	-212	6,823	-3.11%	大賣/鉅額交易
2018/02/26	231	58.48	13	57.78	58.60	218	6,683	3.26%	大買/鉅額交易
2018/02/23	0	0.00	2	54.55	53.30	-2	6,551	-0.03%
2018/02/22	2	53.80	6	53.42	53.50	-4	6,507	-0.06%
2018/02/21	3	52.40	1	51.80	52.30	2	6,433	0.03%
2018/02/12	1	50.40	2	50.40	50.40	-1	6,408	-0.02%
2018/02/09	92	51.54	4	50.95	50.40	88	6,358	1.38%
2018/02/08	8	57.16	9	59.93	56.00	-1	6,221	-0.02%
2018/02/07	16	64.42	93	62.28	62.10	-77	6,026	-1.28%
2018/02/06	48	63.69	52	63.64	60.40	-4	5,792	-0.07%
2018/02/05	15	63.49	15	65.15	67.10	0	5,498	0.00%
2018/02/02	4	58.90	5	59.22	61.00	-1	5,136	-0.02%
2018/02/01	6	57.42	0	0.00	57.10	6	4,920	0.12%
2018/01/31	14	55.56	14	56.36	57.80	0	4,865	0.00%
2018/01/30	0	0.00	6	57.37	56.20	-6	4,846	-0.12%
2018/01/26	0	0.00	17	56.91	56.80	-17	4,846	-0.35%
2018/01/25	2	59.50	3	59.50	58.00	-1	4,809	-0.02%
2018/01/24	773	59.00	6	58.45	58.60	767	4,803	15.97%	大買/鉅額交易
2018/01/23	2	58.10	1	57.70	56.40	1	4,693	0.02%
2018/01/22	7	57.47	13	57.00	58.00	-6	4,671	-0.13%
2018/01/19	7	55.70	3	55.63	55.10	4	4,624	0.09%
2018/01/18	0	0.00	1	53.90	53.90	-1	4,537	-0.02%
2018/01/17	2	54.20	1	54.60	53.80	1	4,530	0.02%
2018/01/16	1	53.90	19	55.02	56.00	-18	4,519	-0.40%
2018/01/15	1	56.10	1	58.00	56.00	0	4,563	0.00%
2018/01/12	5	57.60	0	0.00	57.20	5	4,531	0.11%
2018/01/11	0	0.00	2	58.00	58.00	-2	4,497	-0.04%
2018/01/10	1	56.10	0	0.00	56.20	1	4,462	0.02%
2018/01/09	1	57.30	8	58.73	57.50	-7	4,406	-0.16%
2018/01/08	4	59.20	11	59.29	58.80	-7	4,337	-0.16%
2018/01/05	13	59.45	3	59.87	59.90	10	4,301	0.23%
2018/01/04	16	59.01	7	60.31	59.10	9	4,206	0.21%
2018/01/03	15	58.92	22	59.86	57.20	-7	4,027	-0.17%
2018/01/02	3	58.23	3	59.33	59.40	0	3,811	0.00%