鈺邦 (6449)-中國信託券商分點個股進出

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
147.5
漲跌
▲2.0
漲幅
+1.37%
成交量
261張
產業
上市電子零組件類股
216人加入追蹤

立即追蹤
本地時間:13:30(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

鈺邦 (6449)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	1	147.50	3	144.67	145.50	-2	1,756	-0.11%
2024/11/19	0	0.00	3	145.67	147.00	-3	1,804	-0.17%
2024/11/18	6.5	142.85	6	142.75	142.50	0.5	1,820	0.03%
2024/11/15	2	147.00	4	146.88	146.50	-2	1,850	-0.11%
2024/11/14	4	146.88	1	146.02	146.00	3	1,907	0.16%
2024/11/13	4	149.88	6	151.92	149.50	-2	1,944	-0.10%
2024/11/12	1	148.50	18	150.36	148.50	-17	1,956	-0.87%
2024/11/08	0	0.00	2	154.50	152.50	-2	1,984	-0.10%
2024/11/07	9	155.17	8.4	155.48	154.00	0.6	2,026	0.03%
2024/11/06	1	151.50	3	152.17	152.00	-2	2,088	-0.10%
2024/11/05	4	148.75	2	148.00	147.00	2	2,117	0.09%
2024/11/04	2	150.00	0	0.00	152.00	2	2,178	0.09%
2024/11/01	4	152.13	3	152.00	153.00	1	2,184	0.05%
2024/10/30	19	147.45	54	144.19	148.50	-35	2,204	-1.59%
2024/10/29	17.1	147.13	23	145.43	142.00	-5.9	2,211	-0.27%
2024/10/28	40	152.53	4	153.50	153.50	36	2,210	1.63%
2024/10/25	2	154.25	2	153.25	156.50	0	2,241	0.00%
2024/10/24	11	153.00	7.1	152.06	151.50	3.9	2,264	0.17%
2024/10/23	8.1	160.07	5.4	159.55	158.00	2.7	2,265	0.12%
2024/10/22	2.1	159.79	0.1	160.50	161.50	2	2,277	0.09%
2024/10/21	0	0.00	1	164.00	161.50	-1	2,311	-0.04%
2024/10/18	0.2	161.50	0	0.00	160.50	0.2	2,349	0.01%
2024/10/17	14.3	159.89	5	160.50	162.50	9.3	2,428	0.38%
2024/10/16	30.4	167.56	26	164.10	163.00	4.4	2,532	0.17%
2024/10/15	18.4	173.16	28.3	172.54	173.00	-9.9	2,761	-0.36%
2024/10/14	19	172.39	12.2	172.24	175.50	6.8	2,873	0.24%
2024/10/11	3	166.33	0	0.00	167.00	3	2,956	0.10%
2024/10/09	3	166.00	3	166.17	165.50	0	3,053	0.00%
2024/10/08	12	165.50	7.2	166.53	168.00	4.8	3,066	0.16%
2024/10/07	11.3	162.66	3.7	163.27	163.00	7.7	3,079	0.25%
2024/10/04	3	154.67	1	153.50	155.00	2	3,120	0.06%
2024/10/01	5.2	157.41	13	154.38	155.50	-7.8	3,172	-0.25%
2024/09/30	1	163.00	0	0.00	160.50	1	3,211	0.03%
2024/09/27	10.1	168.68	10	165.65	164.00	0.1	3,266	0.00%
2024/09/26	1.2	168.92	4.5	169.61	170.00	-3.3	3,260	-0.10%
2024/09/25	14	169.29	3.2	169.38	169.50	10.8	3,265	0.33%
2024/09/24	10.4	164.69	5	161.80	162.00	5.4	3,274	0.16%
2024/09/23	3	163.67	10	162.45	162.50	-7	3,300	-0.21%
2024/09/20	4	163.88	13	165.04	165.50	-9	3,395	-0.27%
2024/09/19	5	166.30	2	166.00	167.00	3	3,476	0.09%
2024/09/18	7.7	161.80	23	162.57	160.00	-15.4	3,626	-0.42%
2024/09/16	9	167.22	14.8	167.17	169.50	-5.8	3,747	-0.15%
2024/09/13	5	158.50	7.2	158.09	163.00	-2.2	3,780	-0.06%
2024/09/12	14	156.90	2	158.00	158.50	12	3,879	0.31%
2024/09/11	1	149.00	8.1	149.49	148.50	-7.1	4,030	-0.18%
2024/09/10	7	160.86	23	152.83	151.50	-16	4,050	-0.40%
2024/09/09	6.2	161.13	7	158.86	159.00	-0.8	4,125	-0.02%
2024/09/06	17.1	160.33	3.4	160.83	162.50	13.7	4,148	0.33%
2024/09/05	5.4	161.11	3.1	157.24	154.50	2.3	4,132	0.05%
2024/09/04	6.6	162.31	8	163.69	159.00	-1.5	4,143	-0.03%
2024/09/03	24.3	173.34	69	174.78	170.00	-44.7	4,117	-1.08%
2024/09/02	26	174.15	12.2	172.84	174.50	13.8	4,149	0.33%
2024/08/30	13	166.08	2	166.00	165.50	11	4,127	0.27%
2024/08/29	61	163.32	4	163.88	165.00	57	4,131	1.38%
2024/08/28	4.1	160.66	3	162.00	159.00	1.1	4,119	0.03%
2024/08/27	6.2	161.22	0	0.00	163.00	6.2	4,130	0.15%
2024/08/26	9.2	162.82	1.1	163.82	159.00	8.1	4,157	0.19%
2024/08/23	5	157.50	1	157.50	158.50	4	4,161	0.10%
2024/08/22	45.2	163.28	77	162.01	158.00	-31.8	4,157	-0.76%
2024/08/21	24	165.88	21.4	164.79	167.50	2.7	4,070	0.07%
2024/08/20	5.1	163.30	10	163.15	161.50	-4.9	4,035	-0.12%
2024/08/19	5.5	164.31	11	163.14	163.00	-5.5	4,033	-0.14%
2024/08/16	88	164.59	33.2	162.70	163.00	54.8	4,004	1.37%
2024/08/15	14	157.71	8	157.62	156.50	6	3,950	0.15%
2024/08/14	2.1	147.45	1.8	148.84	146.00	0.3	3,924	0.01%
2024/08/13	1	145.00	0	0.00	146.50	1	3,926	0.03%
2024/08/12	2.1	146.05	3.1	145.22	144.50	-1	3,953	-0.03%
2024/08/09	6.1	149.84	9	147.94	148.00	-2.9	3,984	-0.07%
2024/08/08	16.2	145.15	6	143.67	142.00	10.2	3,963	0.26%
2024/08/07	11	132.14	3	131.67	135.50	8	3,924	0.20%
2024/08/06	6	132.29	14	127.00	123.50	-8	3,910	-0.20%
2024/08/05	0.1	137.55	1.1	137.05	137.00	-1	3,876	-0.03%
2024/08/02	1	161.50	17	153.24	152.00	-16	3,935	-0.41%
2024/08/01	17	161.38	4	161.75	161.00	13	4,002	0.32%
2024/07/31	3.1	154.35	7	157.71	152.50	-3.9	4,065	-0.10%
2024/07/30	19	155.76	4	149.38	158.50	15	4,075	0.37%
2024/07/29	5	150.71	21.2	147.33	144.50	-16.2	4,068	-0.40%
2024/07/26	15	154.00	0	0.00	153.00	15	4,082	0.37%
2024/07/23	2	162.50	0	0.00	162.00	2	4,205	0.05%
2024/07/22	0	0.00	5.1	158.11	163.50	-5.1	4,285	-0.12%
2024/07/19	26.6	169.02	4	168.63	164.00	22.6	4,328	0.52%
2024/07/18	10.2	168.22	11.3	167.60	166.50	-1.2	4,321	-0.03%
2024/07/17	10.4	191.21	23.1	190.34	181.50	-12.7	4,279	-0.30%
2024/07/16	77.3	190.33	71	191.49	192.50	6.3	4,156	0.15%
2024/07/15	28	179.98	12.1	178.03	184.50	15.9	3,897	0.41%
2024/07/12	26	175.15	8.2	172.14	168.00	17.8	3,755	0.47%
2024/07/11	31	167.81	9.1	169.55	168.00	21.9	3,624	0.61%
2024/07/10	6	162.00	1	162.50	162.50	5	3,522	0.14%
2024/07/09	0	0.00	5	160.50	160.50	-5	3,501	-0.14%
2024/07/08	9.2	163.33	4	160.50	160.00	5.2	3,489	0.15%
2024/07/05	2.6	155.96	6	154.08	158.00	-3.4	3,431	-0.10%
2024/07/04	6	162.25	5	161.30	159.50	1	3,369	0.03%
2024/07/03	0	0.00	2	163.25	165.00	-2	3,313	-0.06%
2024/07/02	2	160.00	4	158.13	156.50	-2	3,264	-0.06%
2024/07/01	7	157.57	6	158.25	157.00	1	3,266	0.03%
2024/06/28	8.1	158.07	74.1	158.58	162.50	-66	3,255	-2.03%
2024/06/27	6	160.58	5.1	160.91	160.00	0.9	3,212	0.03%
2024/06/26	9.2	163.73	11	161.45	163.50	-1.8	3,173	-0.06%
2024/06/25	19.1	159.24	8	154.50	157.50	11.1	3,073	0.36%
2024/06/24	26.1	166.22	21	166.62	157.00	5.1	2,968	0.17%
2024/06/21	39	149.56	43.1	152.80	162.50	-4.1	2,791	-0.15%
2024/06/20	310.2	144.43	25	143.30	148.00	285.2	2,640	10.80%	大買/鉅額交易
2024/06/19	23.1	139.34	31	139.47	136.50	-7.9	2,559	-0.31%
2024/06/18	28.2	147.55	18.3	145.97	148.00	9.9	2,443	0.41%
2024/06/17	0	0.00	1	150.00	150.00	-1	2,274	-0.04%
2024/06/14	14	132.68	12.6	136.06	136.50	1.4	2,241	0.06%
2024/06/13	5	125.01	1.4	123.57	124.50	3.6	2,136	0.17%
2024/06/12	1.1	118.55	1	119.00	119.50	0.1	2,095	0.01%
2024/06/11	5.3	120.32	9	118.39	118.50	-3.7	2,090	-0.18%
2024/06/07	3	124.17	6	124.00	124.00	-3	2,058	-0.15%
2024/06/06	4	125.89	4.7	130.70	126.00	-0.6	2,034	-0.03%
2024/06/05	17	121.41	18	120.83	120.00	-1	1,923	-0.05%
2024/06/04	1	122.00	0	0.00	122.00	1	1,853	0.05%
2024/06/03	1.3	119.18	0	0.00	117.00	1.3	1,828	0.07%
2024/05/31	3.1	119.23	11	119.86	117.00	-7.9	1,813	-0.44%
2024/05/30	21.1	122.23	11	121.23	121.00	10.1	1,792	0.56%
2024/05/29	6	123.25	7.1	124.21	124.00	-1.1	1,773	-0.06%
2024/05/28	0.1	120.00	9	120.28	120.00	-8.9	1,787	-0.50%
2024/05/27	11.7	119.86	5.5	123.50	118.50	6.2	1,776	0.35%
2024/05/24	5.1	111.08	11	113.36	113.50	-5.9	1,707	-0.35%
2024/05/23	4	109.77	3	112.50	110.00	1	1,694	0.06%
2024/05/22	3	115.00	10	114.50	114.00	-7	1,685	-0.42%
2024/05/21	3	115.50	0	0.00	114.50	3	1,681	0.18%
2024/05/20	0.4	116.16	1	118.00	116.50	-0.6	1,675	-0.04%
2024/05/17	2.1	122.33	1.1	123.45	118.00	1	1,655	0.06%
2024/05/16	14	123.54	12.2	123.47	119.50	1.8	1,645	0.11%
2024/05/15	18.4	122.52	5	120.80	121.00	13.4	1,602	0.84%
2024/05/14	14.1	114.52	4	115.00	115.00	10.1	1,554	0.65%
2024/05/13	2.1	110.99	0	0.00	111.50	2.1	1,525	0.13%
2024/05/10	0	0.00	5	114.00	114.00	-5	1,492	-0.33%
2024/05/09	8	115.00	6	115.75	116.50	2	1,467	0.14%
2024/05/08	18.1	118.47	17	120.41	121.50	1.1	1,425	0.08%
2024/05/07	7.6	118.64	237	116.61	115.50	-229.4	1,351	-16.97%	大賣/鉅額交易
2024/05/06	37.2	132.26	8	129.25	126.50	29.2	1,250	2.34%
2024/05/03	5	132.00	6	135.00	135.00	-1	1,149	-0.09%
2024/05/02	3	121.17	0	0.00	123.00	3	1,102	0.27%
2024/04/30	1.2	130.75	47.1	126.34	124.00	-45.9	1,068	-4.30%
2024/04/29	69.2	127.64	63	129.47	131.00	6.2	1,012	0.61%
2024/04/26	4	126.25	6.1	121.48	129.50	-2.1	861	-0.24%
2024/04/25	17.2	110.29	9	114.22	118.00	8.2	749	1.09%
2024/04/24	30	106.32	0	0.00	107.50	30	663	4.52%
2024/04/23	3	101.65	137	102.17	97.80	-134	620	-21.60%	大賣/鉅額交易
2024/04/22	0	0.00	110	93.79	94.00	-110	571	-19.25%	大賣/鉅額交易
2024/04/19	4	93.65	0.1	97.20	96.20	3.9	555	0.70%
2024/04/18	6	96.50	0	0.00	96.30	6	538	1.11%
2024/04/17	78.1	98.74	14	97.24	99.00	64.1	526	12.18%
2024/04/16	6	90.97	0	0.00	91.80	6	506	1.18%
2024/04/15	4	93.60	1	95.90	92.60	3	494	0.61%
2024/04/12	6	92.90	9	93.30	93.10	-3	480	-0.62%
2024/04/11	2	87.80	0	0.00	87.50	2	443	0.45%
2024/04/10	0	0.00	5	89.86	89.50	-5	438	-1.14%
2024/04/09	5	90.20	3	90.37	91.00	2	434	0.46%
2024/04/08	2	92.95	5	93.50	89.50	-3	424	-0.71%
2024/04/03	9	90.81	0	0.00	88.30	9	406	2.21%
2024/04/02	46	86.99	2	88.00	90.30	44	374	11.76%
2024/04/01	116	83.09	16	81.60	83.50	100	346	28.89%	大買/
2024/03/29	0	0.00	6	79.87	78.00	-6	327	-1.83%
2024/03/28	0	0.00	18	78.32	78.80	-18	325	-5.54%
2024/03/27	2	73.10	0	0.00	74.00	2	316	0.63%
2024/03/25	2	72.80	0	0.00	72.80	2	316	0.63%
2024/03/21	0.7	73.80	0	0.00	73.80	0.7	318	0.20%
2024/03/20	3	72.70	0	0.00	73.00	3	318	0.94%
2024/03/15	5	73.00	0	0.00	72.10	5	329	1.52%
2024/03/14	1	76.50	16.2	74.05	75.00	-15.2	324	-4.66%
2024/03/13	16	78.13	2	80.70	77.00	14	318	4.40%
2024/03/12	1	79.10	0	0.00	79.50	1	330	0.30%
2024/03/11	2.1	79.41	0	0.00	79.80	2.1	329	0.63%
2024/03/08	2	77.20	0.1	77.50	78.80	1.9	327	0.59%
2024/03/07	4	78.45	1	79.50	79.30	3	320	0.94%
2024/03/06	5	80.70	1	81.90	82.10	4	308	1.30%
2024/03/05	4	79.95	1	81.90	80.60	3	302	0.99%
2024/03/04	15	81.91	2	81.00	80.90	13	297	4.37%
2024/03/01	1	83.50	7	81.61	82.50	-6	274	-2.19%
2024/02/29	0	0.00	3	76.90	76.50	-3	216	-1.39%
2024/02/27	0	0.00	1	73.90	75.10	-1	205	-0.49%
2024/02/23	13	75.32	2	75.85	74.90	11	202	5.44%
2024/02/21	1	72.00	0	0.00	73.30	1	194	0.51%
2024/02/20	0	0.00	3	73.10	73.40	-3	193	-1.55%
2024/02/19	3	74.40	2	74.80	74.00	1	190	0.52%
2024/02/15	0	0.00	4.1	72.15	72.10	-4.1	177	-2.31%
2024/02/05	0.2	69.80	3	70.13	69.50	-2.9	168	-1.69%
2024/01/29	0	0.00	2	68.45	68.50	-2	178	-1.12%
2024/01/22	1	67.80	2	67.80	67.80	-1	177	-0.56%
2024/01/17	1.5	66.30	0	0.00	65.80	1.5	173	0.86%
2024/01/10	1	66.60	0	0.00	67.20	1	181	0.55%
2024/01/09	1	67.00	0	0.00	67.40	1	183	0.55%
2024/01/08	2	68.20	20	68.96	68.80	-18	185	-9.73%
2024/01/04	20	70.16	0	0.00	69.70	20	197	10.15%
2023/12/28	1	68.80	0	0.00	68.60	1	222	0.45%
2023/12/26	0	68.50	0	0.00	68.80	0	254	0.00%
2023/12/25	0.5	68.88	0	0.00	68.80	0.5	255	0.20%
2023/12/20	1	66.60	0	0.00	68.40	1	277	0.36%
2023/12/19	1	68.20	0	0.00	67.00	1	279	0.36%
2023/12/18	4	69.53	0	0.00	68.70	4	284	1.41%
2023/12/15	3	70.03	0	0.00	70.50	3	294	1.02%
2023/12/14	0	0.00	8	71.70	70.70	-8	295	-2.71%
2023/12/12	3	67.77	0	0.00	68.20	3	289	1.04%
2023/12/06	0	0.00	2	68.00	67.90	-2	318	-0.63%
2023/11/28	0	0.00	3	64.87	65.00	-3	452	-0.66%
2023/11/27	1	63.80	0	0.00	63.70	1	452	0.22%
2023/11/22	0	0.00	0.5	64.50	64.60	-0.5	452	-0.11%
2023/11/20	0	0.00	0	62.70	64.00	0	450	0.00%
2023/10/25	0.1	64.90	0	0.00	64.40	0.1	518	0.01%
2023/10/19	0	0.00	1	61.70	63.40	-1	566	-0.18%
2023/10/18	1	62.80	0	0.00	62.80	1	568	0.18%
2023/10/16	1	64.00	1	64.60	64.40	0	564	0.00%
2023/10/13	4	64.93	7	66.71	64.60	-3	562	-0.53%
2023/10/12	0	67.60	7	68.14	67.80	-7	552	-1.26%
2023/10/11	5.5	67.86	1	67.20	67.20	4.5	547	0.83%
2023/10/05	1	73.70	1	73.10	73.10	0	527	0.00%
2023/10/04	0.4	72.00	2	71.70	72.20	-1.6	526	-0.31%
2023/10/03	1	73.00	12	73.63	72.70	-11	527	-2.09%
2023/10/02	3	76.20	14	74.29	76.50	-11	513	-2.14%
2023/09/28	1	71.20	0	0.00	72.40	1	494	0.20%
2023/09/27	2	70.00	0	0.00	71.50	2	493	0.41%
2023/09/26	3	72.17	5	72.26	71.60	-2	488	-0.41%
2023/09/25	6	74.47	9	74.54	74.80	-3	481	-0.62%
2023/09/22	0	0.00	3	70.80	72.50	-3	468	-0.64%
2023/09/21	5	70.90	0	0.00	70.90	5	464	1.08%
2023/09/20	0	0.00	3	74.63	73.00	-3	456	-0.66%
2023/09/19	0	0.00	1	72.50	71.80	-1	443	-0.23%
2023/09/18	4	72.45	0	0.00	71.90	4	440	0.91%
2023/09/15	2	72.55	0	0.00	72.20	2	436	0.46%
2023/09/14	1	73.30	0	0.00	74.70	1	429	0.23%
2023/09/13	14	73.34	11	72.69	74.20	3	413	0.73%
2023/09/12	3	70.70	2	73.65	70.90	1	394	0.25%
2023/09/11	9	69.91	5	69.56	70.80	4	385	1.04%
2023/09/08	13	73.97	9	73.11	70.90	4	375	1.07%
2023/09/07	5	72.76	8	72.48	71.80	-3	344	-0.87%
2023/09/06	1	71.60	0	0.00	71.70	1	312	0.32%
2023/09/05	18	73.67	7	73.07	72.50	11	307	3.58%
2023/09/04	2	71.45	5	69.76	70.70	-3	274	-1.09%
2023/09/01	2	69.50	6	69.53	69.50	-4	247	-1.61%
2023/08/28	2	63.50	9	63.56	63.10	-7	231	-3.02%
2023/08/25	0.5	66.50	0	0.00	66.20	0.5	230	0.22%
2023/08/24	2	65.00	1	66.10	65.00	1	230	0.43%
2023/08/23	3	66.07	1	65.90	65.70	2	228	0.88%
2023/08/22	9	67.58	1	67.00	66.50	8	225	3.54%
2023/08/21	1	66.30	4	68.60	67.10	-3	221	-1.36%
2023/08/18	3	65.03	3	64.23	64.40	0	210	0.00%
2023/08/14	2	63.25	0	0.00	63.30	2	201	0.99%
2023/08/11	1	66.10	1	65.30	64.80	0	198	0.00%
2023/08/09	0	0.00	1	69.50	68.80	-1	183	-0.55%
2023/08/08	3	68.30	0	0.00	69.10	3	176	1.70%
2023/08/07	0.1	70.00	2	68.45	69.90	-1.9	162	-1.17%
2023/08/01	1	63.10	0	0.00	64.00	1	132	0.76%
2023/07/27	1	62.30	0	0.00	62.50	1	120	0.83%
2023/07/25	0	0.00	4	68.13	65.70	-4	108	-3.68%
2023/07/24	1	63.90	16	64.68	63.90	-15	82	-18.29%
2023/07/21	0	0.00	4	58.23	59.90	-4	65	-6.12%
2023/07/20	0	0.00	6	55.95	56.50	-6	59	-10.02%
2023/07/10	0	0.00	7	55.94	56.30	-7	48	-14.47%
2023/07/07	0	0.00	4	53.63	54.20	-4	44	-9.02%
2023/07/05	0	0.00	3	53.10	53.10	-3	45	-6.57%
2023/06/29	0	0.00	1	53.00	52.70	-1	53	-1.88%
2023/06/26	0	0.00	2	52.85	52.90	-2	62	-3.21%
2023/06/21	0	0.00	2	52.40	52.50	-2	65	-3.03%
2023/06/02	0	0.00	4	52.40	53.00	-4	186	-2.14%
2023/06/01	0	0.00	2	52.65	52.40	-2	185	-1.08%
2023/05/29	0	0.00	1	52.80	52.60	-1	180	-0.55%
2023/05/16	0	0.00	3	53.70	52.80	-3	180	-1.66%
2023/05/15	0	0.00	2	52.70	52.80	-2	180	-1.11%
2023/05/08	0	0.00	1	52.40	52.20	-1	184	-0.54%
2023/05/05	0	0.00	4	51.00	50.90	-4	184	-2.16%
2023/04/07	0	0.00	4	53.25	54.20	-4	177	-2.25%
2023/03/30	1	56.80	0	0.00	57.10	1	171	0.58%
2023/03/27	0	56.50	1	56.40	56.40	-1	161	-0.62%
2023/03/20	0	0.00	2	55.80	56.20	-2	141	-1.41%
2023/03/17	19	55.96	13	56.54	55.80	6	132	4.53%
2023/03/16	0	0.00	8	55.90	55.90	-8	71	-11.23%
2023/03/14	0	0.00	1	49.80	49.65	-1	34	-2.88%
2023/03/13	0	0.00	1	49.50	49.45	-1	34	-2.89%
2023/03/08	0	0.00	7	47.29	48.00	-7	31	-22.44%
2023/03/07	0	0.00	1	46.55	46.55	-1	29	-3.34%
2023/03/06	0	0.00	1	46.00	46.00	-1	28	-3.52%
2023/03/03	0	0.00	1	45.75	45.75	-1	28	-3.53%
2023/02/24	0	0.00	1	45.40	45.40	-1	28	-3.50%
2023/02/16	0	0.00	1	46.20	46.20	-1	30	-3.33%
2023/02/15	0	0.00	1	45.45	45.45	-1	30	-3.30%
2023/02/13	0	0.00	4	45.70	45.70	-4	29	-13.51%
2023/02/06	0	0.00	1	45.60	45.60	-1	29	-3.43%
2023/02/02	0	0.00	1	44.15	44.35	-1	25	-3.95%
2023/02/01	0	0.00	1	44.00	44.00	-1	24	-4.00%
2023/01/11	0	0.00	5	42.67	43.00	-5	26	-19.12%
2023/01/10	0	0.00	1	42.20	41.95	-1	25	-3.94%
2022/12/28	0	0.00	1	41.70	41.70	-1	27	-3.69%
2022/12/22	0	0.00	1	43.25	43.25	-1	29	-3.44%
2022/12/21	0	0.00	1	43.30	43.30	-1	33	-2.99%
2022/12/15	0	0.00	3	44.10	44.30	-3	37	-7.98%
2022/12/14	1	44.00	0	0.00	43.90	1	38	2.63%
2022/12/13	0	0.00	2	43.20	43.70	-2	38	-5.15%
2022/12/12	0	0.00	3	41.88	42.00	-3	38	-7.87%
2022/12/09	0	0.00	1	41.60	41.60	-1	39	-2.55%
2022/12/06	0	0.00	5	42.42	41.60	-5	41	-12.17%
2022/12/05	0	0.00	2	41.95	42.30	-2	40	-4.88%
2022/12/02	0	0.00	1	41.80	41.85	-1	41	-2.41%
2022/12/01	0	0.00	1	41.70	41.70	-1	42	-2.38%
2022/11/30	0	0.00	3	41.28	41.50	-3	42	-7.02%
2022/11/18	0	0.00	1	41.50	41.25	-1	45	-2.18%
2022/11/16	0	0.00	1	42.00	41.50	-1	45	-2.21%
2022/11/14	0	0.00	2	41.50	41.70	-2	45	-4.43%
2022/11/11	0	0.00	2	40.73	40.70	-2	45	-4.37%
2022/11/08	0	0.00	1	40.45	40.25	-1	46	-2.15%
2022/10/31	0	0.00	1	40.35	40.30	-1	50	-1.99%
2022/10/27	0	0.00	2	40.23	40.25	-2	50	-3.97%
2022/10/25	0	0.00	2	40.08	40.20	-2	50	-3.97%
2022/10/04	0	0.00	1	40.80	40.80	-1	51	-1.94%
2022/09/28	0	0.00	2	40.60	39.95	-2	51	-3.86%
2022/09/13	0	0.00	1	40.25	40.30	-1	40	-2.45%
2022/08/08	0	40.30	0	0.00	40.15	0	29	0.00%
2022/07/14	0	0.00	1	41.25	41.45	-1	29	-3.42%
2022/07/13	0	0.00	1	41.20	41.20	-1	29	-3.45%
2022/02/21	0	0.00	1	58.70	58.70	-1	71	-1.40%
2021/11/25	1	55.80	0	0.00	56.10	1	82	1.21%
2021/10/04	2	48.50	0	0.00	48.50	2	193	1.03%
2021/09/30	0	0.00	1	51.50	51.90	-1	198	-0.50%
2021/09/23	1	52.10	0	0.00	51.90	1	226	0.44%
2021/08/24	2	52.40	0	0.00	52.40	2	271	0.74%
2021/08/19	0	0.00	5	53.78	52.80	-5	280	-1.78%
2021/08/17	1	53.20	0	0.00	53.20	1	280	0.36%
2021/08/09	2	57.20	0	0.00	56.80	2	307	0.65%
2021/08/06	4	58.25	0	0.00	58.20	4	318	1.26%
2021/07/30	0	0.00	1	59.10	59.10	-1	384	-0.26%
2021/07/28	4	57.10	2	57.80	58.00	2	407	0.49%
2021/07/27	13	59.43	0	0.00	59.10	13	427	3.04%
2021/07/26	3	60.17	0	0.00	60.30	3	443	0.68%
2021/07/22	1	63.00	1	63.50	62.10	0	473	0.00%
2021/07/20	4	60.55	0	0.00	60.40	4	509	0.79%
2021/07/14	2	61.20	0	0.00	61.40	2	571	0.35%
2021/07/13	7	63.21	26	62.44	62.70	-19	586	-3.24%
2021/07/08	6	60.03	0	0.00	60.00	6	597	1.00%
2021/07/07	0	0.00	1	61.20	60.70	-1	610	-0.16%
2021/07/06	25	59.99	0	0.00	60.90	25	619	4.04%
2021/07/02	4	57.75	1	57.30	57.40	3	649	0.46%
2021/06/28	4	57.30	0	0.00	57.50	4	690	0.58%
2021/06/25	4	58.40	0	0.00	58.30	4	700	0.57%
2021/06/24	4	58.35	0	0.00	58.40	4	726	0.55%
2021/06/23	1	58.70	0	0.00	58.80	1	757	0.13%
2021/06/22	2	58.30	0	0.00	58.20	2	773	0.26%
2021/06/21	4	59.00	1	59.20	59.00	3	808	0.37%
2021/06/18	2	60.50	0	0.00	60.40	2	1,019	0.20%
2021/06/17	4	59.00	0	0.00	61.20	4	1,116	0.36%
2021/06/16	4	59.55	0	0.00	59.30	4	1,144	0.35%
2021/06/11	1	59.90	0	0.00	59.40	1	1,202	0.08%
2021/06/10	1	59.60	0	0.00	59.50	1	1,248	0.08%
2021/06/09	2	59.70	0	0.00	59.00	2	1,273	0.16%
2021/06/08	2	60.50	2	59.70	60.00	0	1,290	0.00%
2021/06/07	2	59.20	0	0.00	59.80	2	1,318	0.15%
2021/05/28	0	0.00	2	61.00	61.00	-2	1,344	-0.15%
2021/05/25	2	59.20	2	59.80	59.10	0	1,382	0.00%
2021/05/21	3	59.00	3	58.60	58.80	0	1,433	0.00%
2021/05/18	0	0.00	2	57.40	57.80	-2	1,473	-0.14%
2021/05/17	2	52.00	0	0.00	52.80	2	1,486	0.13%
2021/05/14	5	57.64	4	58.80	56.80	1	1,468	0.07%
2021/05/12	5	60.12	4	61.20	57.80	1	1,465	0.07%
2021/05/11	2	64.60	2	63.00	62.00	0	1,453	0.00%
2021/05/07	0	0.00	6	67.70	68.00	-6	1,447	-0.41%
2021/05/06	9	64.61	5	64.60	64.10	4	1,449	0.28%
2021/05/05	8	64.85	0	0.00	65.80	8	1,445	0.55%
2021/05/04	9	67.71	9	67.24	66.70	0	1,442	0.00%
2021/05/03	2	69.30	13	71.28	71.00	-11	1,433	-0.77%
2021/04/29	4	73.63	3	71.40	71.30	1	1,424	0.07%
2021/04/28	8	69.75	0	0.00	71.50	8	1,421	0.56%
2021/04/27	4	68.35	2	68.90	71.40	2	1,422	0.14%
2021/04/26	2	68.80	11	71.08	69.50	-9	1,419	-0.63%
2021/04/23	0	0.00	2	69.10	69.30	-2	1,421	-0.14%
2021/04/22	36	67.21	10	69.80	67.20	26	1,428	1.82%
2021/04/21	2	68.80	7	69.00	69.00	-5	1,431	-0.35%
2021/04/20	4	68.95	20	68.96	68.50	-16	1,475	-1.08%
2021/04/19	2	68.45	3	68.47	68.00	-1	1,621	-0.06%
2021/04/16	0	67.00	0	0.00	66.80	0	1,678	0.00%
2021/04/14	3	63.90	2	64.60	64.80	1	1,684	0.06%
2021/04/12	2	68.10	1	67.50	67.50	1	1,689	0.06%
2021/04/09	2	66.90	20	67.85	67.90	-18	1,692	-1.06%
2021/04/08	10	67.60	0	0.00	66.80	10	1,683	0.59%
2021/04/07	1	65.80	0	67.00	66.30	1	1,680	0.06%
2021/04/01	0	0.00	2	67.40	67.30	-2	1,692	-0.12%
2021/03/31	0	0.00	6	67.52	67.40	-6	1,710	-0.35%
2021/03/30	0	0.00	12	67.97	67.60	-12	1,722	-0.70%
2021/03/29	5	68.16	1	67.40	67.70	4	1,727	0.23%
2021/03/26	2	66.15	44	66.80	68.10	-42	1,716	-2.45%
2021/03/25	0	0.00	2	65.50	64.60	-2	1,709	-0.12%
2021/03/24	1	65.00	10	65.10	64.50	-9	1,733	-0.52%
2021/03/23	58	66.44	13	67.72	64.00	45	1,741	2.58%
2021/03/22	10	66.42	28	69.96	70.90	-18	1,603	-1.12%
2021/03/19	1	64.90	22	64.74	64.50	-21	1,634	-1.28%
2021/03/18	2	64.10	1	63.40	63.70	1	1,817	0.06%
2021/03/17	15	63.13	2	63.45	63.50	13	2,028	0.64%
2021/03/16	40	62.59	7	63.57	62.70	33	2,013	1.64%
2021/03/15	29	61.95	4	61.43	61.80	25	2,005	1.25%
2021/03/12	1	59.70	13	60.15	60.20	-12	1,982	-0.61%
2021/03/11	20	59.60	1	58.10	59.70	19	1,993	0.95%
2021/03/10	1	56.90	1	57.50	56.80	0	1,974	0.00%
2021/03/09	1	57.50	0	0.00	57.10	1	1,978	0.05%
2021/03/08	25	58.86	0	0.00	58.00	25	1,982	1.26%
2021/03/03	1	59.40	0	0.00	59.40	1	1,997	0.05%
2021/02/23	1	59.00	0	0.00	59.70	1	2,095	0.05%
2021/02/22	0	0.00	1	58.50	58.80	-1	2,100	-0.05%
2021/02/18	0	0.00	45	56.02	56.10	-45	2,126	-2.12%
2021/02/17	0	0.00	80	55.99	55.40	-80	2,143	-3.73%
2021/02/05	0	0.00	2	53.60	53.20	-2	2,134	-0.09%
2021/02/03	2	53.85	1	54.30	53.80	1	2,166	0.05%
2021/02/02	0	0.00	1	52.80	53.40	-1	2,164	-0.05%
2021/02/01	21	49.94	5	50.34	50.50	16	2,169	0.74%
2021/01/29	42	52.65	1	53.80	51.40	41	2,206	1.86%
2021/01/28	1	53.30	0	0.00	53.40	1	2,206	0.05%
2021/01/27	60	53.47	0	0.00	53.40	60	2,237	2.68%
2021/01/26	2	55.50	0	0.00	53.90	2	2,259	0.09%
2021/01/25	1	56.00	0	0.00	55.40	1	2,262	0.04%
2021/01/22	1	53.20	0	0.00	54.10	1	2,268	0.04%
2021/01/21	1	53.40	0	0.00	53.50	1	2,286	0.04%
2021/01/20	4	54.93	1	55.00	54.70	3	2,298	0.13%
2021/01/19	1	56.70	0	0.00	56.60	1	2,311	0.04%
2021/01/18	1	58.10	8	55.23	58.20	-7	2,319	-0.30%
2021/01/15	2	58.35	5	58.44	57.40	-3	2,328	-0.13%
2021/01/14	2	59.85	0	0.00	59.70	2	2,367	0.08%
2021/01/13	6	60.60	0	0.00	59.80	6	2,511	0.24%
2021/01/12	17	60.16	16	61.29	59.60	1	2,574	0.04%
2021/01/11	0	0.00	1	55.30	60.60	-1	2,447	-0.04%
2021/01/08	0	0.00	2	55.50	55.10	-2	2,421	-0.08%
2021/01/07	1	54.40	0	0.00	55.00	1	2,472	0.04%
2021/01/06	1	54.50	1	56.20	53.80	0	2,468	0.00%
2021/01/05	0	0.00	2	55.80	55.60	-2	2,452	-0.08%
2020/12/31	0	0.00	2	55.40	56.00	-2	2,435	-0.08%
2020/12/30	0	0.00	1	56.00	56.00	-1	2,439	-0.04%
2020/12/29	0	0.00	5	56.00	55.30	-5	2,431	-0.21%
2020/12/28	0	0.00	169	55.43	55.40	-169	2,411	-7.01%	大賣/鉅額交易
2020/12/25	0	0.00	5	55.02	55.40	-5	2,392	-0.21%
2020/12/24	6	54.75	5	55.40	54.60	1	2,372	0.04%
2020/12/23	2	52.70	0	0.00	53.40	2	2,368	0.08%
2020/12/22	2	52.50	3	53.40	52.40	-1	2,359	-0.04%
2020/12/21	1	54.90	0	0.00	54.10	1	2,357	0.04%
2020/12/18	17	54.64	5	54.08	54.30	12	2,336	0.51%
2020/12/17	1	55.60	6	56.47	56.20	-5	2,306	-0.22%
2020/12/16	6	58.30	4	58.60	57.10	2	2,272	0.09%
2020/12/15	7	61.10	7	59.64	56.70	0	2,211	0.00%
2020/12/14	25	63.06	15	62.63	62.90	10	2,092	0.48%
2020/12/11	8	59.71	4	61.15	62.00	4	1,884	0.21%
2020/12/10	2	55.75	1	55.00	56.40	1	1,661	0.06%
2020/12/09	169	56.70	0	0.00	55.40	169	1,655	10.21%	大買/鉅額交易
2020/12/07	0	0.00	1	52.40	55.20	-1	1,668	-0.06%
2020/12/03	0	0.00	1	54.90	54.80	-1	1,666	-0.06%
2020/12/01	0	0.00	2	55.30	55.50	-2	1,682	-0.12%
2020/11/27	1	55.30	0	0.00	55.40	1	1,699	0.06%
2020/11/26	1	54.70	1	54.90	54.90	0	1,720	0.00%
2020/11/25	0	0.00	3	54.90	53.90	-3	1,765	-0.17%
2020/11/23	4	56.63	2	56.20	56.20	2	1,840	0.11%
2020/11/20	0	0.00	6	55.05	54.60	-6	1,857	-0.32%
2020/11/19	5	56.20	5	56.40	54.30	0	1,856	0.00%
2020/11/18	2	55.70	123	55.34	55.40	-121	1,845	-6.56%	大賣/鉅額交易
2020/11/17	5	54.44	60	54.78	54.90	-55	1,849	-2.97%
2020/11/16	10	53.56	1	52.90	53.40	9	1,831	0.49%
2020/11/13	1	52.30	0	0.00	52.40	1	1,817	0.06%
2020/11/12	0	0.00	6	52.47	52.10	-6	1,821	-0.33%
2020/11/11	6	52.65	1	53.00	52.60	5	1,832	0.27%
2020/11/09	0	0.00	2	51.15	51.10	-2	1,818	-0.11%
2020/11/06	3	50.77	9	50.96	50.10	-6	1,811	-0.33%
2020/11/05	6	53.13	4	52.70	52.90	2	1,805	0.11%
2020/11/04	3	52.23	2	52.50	52.50	1	1,847	0.05%
2020/11/03	3	51.67	1	52.00	51.00	2	1,820	0.11%
2020/10/30	54	50.60	2	50.00	49.10	52	1,803	2.88%
2020/10/29	0	0.00	7	51.10	51.50	-7	1,790	-0.39%
2020/10/28	1	54.60	2	52.90	53.20	-1	1,781	-0.06%
2020/10/26	3	57.07	0	0.00	56.50	3	1,759	0.17%
2020/10/23	3	56.53	1	56.60	57.40	2	1,735	0.12%
2020/10/22	5	57.02	5	57.00	57.10	0	1,705	0.00%
2020/10/21	13	56.73	10	56.39	56.70	3	1,652	0.18%
2020/10/20	3	52.63	9	54.62	56.80	-6	1,515	-0.40%
2020/10/19	1	51.40	0	0.00	51.70	1	1,456	0.07%
2020/10/16	3	51.60	1	52.30	50.80	2	1,449	0.14%
2020/10/15	4	52.88	0	0.00	51.80	4	1,427	0.28%
2020/10/14	1	49.65	0	0.00	49.25	1	1,358	0.07%
2020/10/13	1	48.00	0	0.00	48.40	1	1,353	0.07%
2020/10/12	2	49.35	0	0.00	48.45	2	1,349	0.15%
2020/10/08	29	49.51	0	0.00	49.05	29	1,342	2.16%
2020/10/07	10	49.95	16	49.71	49.70	-6	1,333	-0.45%
2020/10/05	5	49.95	0	0.00	50.20	5	1,311	0.38%
2020/09/29	2	49.80	0	0.00	49.25	2	1,315	0.15%
2020/09/25	30	48.55	0	0.00	46.65	30	1,284	2.33%
2020/09/24	5	48.10	0	0.00	48.20	5	1,272	0.39%
2020/09/23	6	49.04	0	0.00	49.15	6	1,258	0.48%
2020/09/22	5	49.55	0	0.00	50.10	5	1,254	0.40%
2020/09/21	1	50.40	1	51.10	50.10	0	1,244	0.00%
2020/09/18	0	0.00	1	52.80	51.50	-1	1,236	-0.08%
2020/09/16	10	51.00	0	0.00	50.50	10	1,210	0.83%
2020/09/15	11	51.18	0	0.00	51.50	11	1,200	0.92%
2020/09/14	0	0.00	5	50.70	52.50	-5	1,185	-0.42%
2020/09/11	5	54.00	0	0.00	51.70	5	1,172	0.43%
2020/09/10	0	0.00	1	51.90	51.70	-1	1,123	-0.09%
2020/09/07	0	0.00	13	51.02	49.75	-13	1,080	-1.20%
2020/09/03	0	0.00	1	52.70	53.00	-1	1,044	-0.10%
2020/09/01	1	54.10	3	54.70	53.20	-2	1,008	-0.20%
2020/08/31	7	53.96	3	54.77	53.50	4	979	0.41%
2020/08/28	10	50.18	0	0.00	52.80	10	916	1.09%
2020/08/27	9	50.12	0	0.00	49.35	9	858	1.05%
2020/08/26	0	0.00	43	50.57	50.90	-43	777	-5.53%
2020/08/24	1	47.10	1	47.60	46.70	0	673	0.00%
2020/08/21	0	0.00	10	46.60	46.65	-10	642	-1.56%
2020/08/20	4	43.28	6	43.13	42.45	-2	609	-0.33%
2020/08/19	4	44.89	1	45.60	44.75	3	592	0.51%
2020/08/18	10	46.37	0	0.00	46.40	10	579	1.72%
2020/08/17	0	0.00	7	46.37	46.80	-7	569	-1.23%
2020/08/14	2	46.05	0	0.00	44.75	2	546	0.37%
2020/08/13	0	0.00	1	45.20	44.35	-1	532	-0.19%
2020/08/12	4	44.55	0	0.00	44.80	4	521	0.77%
2020/08/11	8	45.03	7	45.40	44.75	1	510	0.20%
2020/08/10	11	45.26	2	44.70	45.90	9	474	1.90%
2020/08/07	7	40.99	0	0.00	41.75	7	419	1.67%
2020/08/06	15	41.15	0	0.00	40.20	15	402	3.73%
2020/08/05	1	40.25	2	40.33	41.90	-1	390	-0.26%
2020/08/04	22	39.88	8	39.78	40.00	14	379	3.69%
2020/08/03	3	39.83	0	0.00	39.80	3	376	0.80%
2020/07/31	6	39.30	0	0.00	39.20	6	366	1.64%
2020/07/29	10	35.38	0	0.00	35.70	10	329	3.03%
2020/07/28	16	37.53	0	0.00	36.70	16	326	4.91%
2020/07/23	1	38.65	0	0.00	39.10	1	278	0.36%
2020/07/06	0	0.00	1	31.20	31.20	-1	163	-0.61%
2020/06/16	1	30.70	0	0.00	31.45	1	176	0.57%
2020/06/08	0	0.00	1	31.50	31.50	-1	208	-0.48%
2020/06/03	1	30.80	0	0.00	30.80	1	207	0.48%
2020/05/05	0	30.85	0	0.00	31.15	0	209	0.00%
2020/04/28	0	0.00	1	30.25	29.70	-1	222	-0.45%
2020/04/16	1	29.85	0	0.00	29.90	1	251	0.40%
2020/02/12	0	0.00	5	34.60	34.50	-5	611	-0.82%
2020/02/11	5	34.22	0	0.00	34.20	5	612	0.82%
2020/02/03	0	0.00	2	30.75	31.55	-2	618	-0.32%
2020/01/31	1	33.65	0	0.00	33.85	1	615	0.16%
2020/01/30	1	35.00	0	0.00	34.75	1	619	0.16%
2020/01/10	0	0.00	1	37.80	37.85	-1	623	-0.16%
2020/01/08	0	0.00	1	37.70	37.55	-1	640	-0.16%
2020/01/07	0	0.00	20	38.00	38.00	-20	660	-3.03%
2020/01/03	32	40.67	10	39.30	39.30	22	673	3.27%
2019/12/31	0	0.00	1	40.05	39.90	-1	733	-0.14%
2019/12/27	0	0.00	3	40.03	40.00	-3	733	-0.41%
2019/12/18	4	41.20	0	0.00	40.20	4	727	0.55%
2019/12/17	0	0.00	4	40.80	41.00	-4	716	-0.56%
2019/12/13	1	39.10	1	39.35	39.10	0	663	0.00%
2019/12/12	3	40.50	0	0.00	39.95	3	652	0.46%
2019/12/10	1	39.40	1	39.00	40.90	0	585	0.00%
2019/12/09	0	0.00	10	38.77	38.15	-10	496	-2.01%
2019/12/05	2	37.10	0	0.00	37.20	2	480	0.42%
2019/11/15	1	36.00	0	0.00	35.85	1	461	0.22%
2019/10/30	4	36.70	1	37.25	36.55	3	426	0.70%
2019/10/29	1	38.70	0	0.00	37.50	1	425	0.24%
2019/10/28	4	39.35	0	0.00	39.00	4	436	0.92%
2019/10/17	0	0.00	1	38.00	37.80	-1	401	-0.25%
2019/10/16	1	37.55	2	37.80	37.55	-1	395	-0.25%
2019/10/15	2	41.30	0	0.00	39.90	2	376	0.53%
2019/10/09	0	0.00	1	39.50	38.75	-1	331	-0.30%
2019/10/08	1	37.85	2.1	38.73	39.00	-1.1	313	-0.34%
2019/10/07	5	35.94	15	36.81	37.75	-10	258	-3.87%
2019/10/04	5	35.21	3	35.23	34.85	2	224	0.89%
2019/10/02	2	35.20	0	0.00	35.05	2	209	0.95%
2019/10/01	13	34.15	10	35.22	35.95	3	191	1.57%
2019/09/27	1	33.25	1	33.20	32.70	0	171	0.00%
2019/09/26	1	33.05	6	32.83	32.95	-5	168	-2.97%
2019/09/25	1	31.95	0	0.00	32.05	1	164	0.61%
2019/09/19	1	32.80	0	0.00	33.00	1	160	0.62%
2019/09/05	0	0.00	2	32.05	32.60	-2	162	-1.23%
2019/09/04	0	0.00	2	32.10	32.10	-2	157	-1.27%
2019/08/14	4	29.69	0	0.00	29.50	4	149	2.68%
2019/08/13	0	0.00	0.3	29.80	29.65	-0.3	144	-0.22%
2019/08/02	5	30.26	0	0.00	30.00	5	147	3.38%
2019/08/01	0	0.00	5	31.55	31.40	-5	145	-3.43%
2019/07/31	5	31.69	3	31.08	31.85	2	143	1.40%
2019/07/30	0	0.00	1	32.30	31.40	-1	137	-0.73%
2019/07/26	1	29.65	0	0.00	29.70	1	118	0.85%
2019/07/24	1	29.40	0	0.00	29.40	1	117	0.85%
2019/07/23	2	29.48	0	0.00	29.50	2	118	1.69%
2019/07/17	0	0.00	10	29.70	29.70	-10	120	-8.29%
2019/07/11	2	29.75	2	29.85	29.90	0	139	0.00%
2019/07/05	1	29.65	0	0.00	29.55	1	147	0.68%
2019/07/04	0	0.00	4	29.65	29.65	-4	148	-2.69%
2019/07/01	1	29.25	0	0.00	29.25	1	158	0.63%
2019/06/26	1	29.55	0	0.00	29.60	1	166	0.60%
2019/06/24	0	0.00	2	30.25	30.10	-2	168	-1.18%
2019/06/21	0	0.00	2	29.80	29.90	-2	164	-1.21%
2019/06/19	2	27.88	0	0.00	27.90	2	153	1.31%
2019/06/13	1	27.45	0	0.00	27.40	1	150	0.67%
2019/06/10	1	27.50	0	0.00	27.45	1	145	0.69%
2019/06/05	2	28.30	100	28.35	28.30	-98	144	-67.62%
2019/05/09	0	0.00	2	30.50	30.00	-2	236	-0.85%
2019/05/07	0	0.00	1	30.35	30.50	-1	236	-0.42%
2019/05/06	1	30.65	0	0.00	30.60	1	235	0.42%
2019/04/18	1	34.70	1	33.95	33.60	0	239	0.00%
2019/04/17	1	33.30	0	0.00	34.00	1	236	0.42%
2019/04/16	0	33.10	0	0.00	33.10	0	231	0.00%
2019/04/12	1	32.55	0	0.00	32.80	1	231	0.43%
2019/03/22	0	0.00	1	33.60	33.20	-1	234	-0.43%
2019/03/14	2	32.60	1	32.20	32.30	1	242	0.41%
2019/03/12	0	0.00	1	33.10	32.95	-1	255	-0.39%
2019/03/11	1	32.55	0	0.00	32.90	1	263	0.38%
2019/02/27	0	33.00	2	33.25	33.25	-2	295	-0.68%
2019/02/26	1	34.50	1	34.55	33.90	0	293	0.00%
2019/02/22	2	34.70	0	0.00	34.70	2	292	0.68%
2019/02/21	0	0.00	2	35.08	35.05	-2	288	-0.69%
2019/02/15	0	0.00	1	33.30	32.90	-1	265	-0.38%
2019/02/13	1	33.70	2	33.95	33.95	-1	263	-0.38%
2019/01/29	1	30.60	0	0.00	30.55	1	259	0.39%
2019/01/18	1	32.00	0	0.00	31.95	1	303	0.33%
2019/01/17	0	0.00	2	31.60	31.50	-2	317	-0.63%
2019/01/14	1	30.50	0	0.00	30.35	1	324	0.31%
2019/01/11	1	31.35	0	0.00	31.35	1	328	0.30%
2019/01/03	0	0.00	1	31.35	30.95	-1	369	-0.27%
2018/12/28	1	30.45	0	0.00	30.70	1	388	0.26%
2018/12/27	0	0.00	2	30.65	30.30	-2	406	-0.49%
2018/12/25	1	29.65	0	0.00	30.20	1	417	0.24%
2018/12/20	1	30.05	1	29.90	30.00	0	438	0.00%
2018/12/11	1	30.10	0	0.00	30.20	1	478	0.21%
2018/12/06	1	31.20	0	0.00	30.85	1	508	0.20%
2018/12/04	1	34.60	0	0.00	33.90	1	551	0.18%
2018/12/03	1	34.45	1	34.40	34.60	0	602	0.00%
2018/11/28	3	30.87	6	31.11	31.45	-3	608	-0.49%
2018/11/19	2	30.30	0	0.00	30.85	2	779	0.26%
2018/11/15	0	0.00	1	29.05	29.30	-1	788	-0.13%
2018/11/13	1	29.10	1	29.20	29.20	0	808	0.00%
2018/11/12	2	29.55	0	0.00	29.80	2	815	0.25%
2018/11/09	0	0.00	3	29.70	29.80	-3	826	-0.36%
2018/11/06	1	29.50	0	0.00	29.05	1	882	0.11%
2018/11/02	2	30.25	0	0.00	30.25	2	906	0.22%
2018/10/26	2	28.65	2	28.45	28.20	0	1,000	0.00%
2018/10/25	2	28.55	2	29.50	28.10	0	1,005	0.00%
2018/10/08	1	31.75	3	33.18	33.35	-2	1,188	-0.17%
2018/10/05	5	33.60	5	34.55	32.90	0	1,196	0.00%
2018/09/19	0	0.00	1	39.10	38.60	-1	1,620	-0.06%
2018/09/18	1	38.55	0	0.00	38.55	1	1,720	0.06%
2018/09/07	1	41.60	2	41.53	41.10	-1	2,438	-0.04%
2018/09/03	1	47.65	3	49.07	47.65	-2	2,745	-0.07%
2018/08/31	1	49.75	0	0.00	49.70	1	2,818	0.04%
2018/08/29	100	51.55	0	0.00	51.40	100	3,006	3.33%
2018/08/28	1	50.50	0	0.00	50.60	1	3,087	0.03%
2018/08/27	2	52.00	0	0.00	52.00	2	3,178	0.06%
2018/08/24	0	0.00	1	49.35	48.75	-1	3,138	-0.03%
2018/08/23	2	49.05	3	49.35	48.75	-1	3,403	-0.03%
2018/08/22	1	50.00	0	0.00	49.75	1	3,684	0.03%
2018/08/21	0	0.00	1	48.80	49.80	-1	3,919	-0.03%
2018/08/15	1	50.00	0	0.00	50.00	1	4,595	0.02%
2018/08/14	0	0.00	1	49.40	51.70	-1	4,878	-0.02%
2018/08/08	2	53.30	0	0.00	53.00	2	5,064	0.04%
2018/08/07	2	54.10	0	0.00	54.40	2	5,093	0.04%
2018/08/03	1	55.50	0	0.00	56.40	1	5,413	0.02%
2018/08/02	2	56.40	10	58.35	56.50	-8	5,576	-0.14%
2018/07/30	0	0.00	2	60.10	59.70	-2	5,683	-0.04%
2018/07/27	10	63.40	0	0.00	62.60	10	5,721	0.17%
2018/07/26	0	0.00	4	62.50	61.90	-4	5,748	-0.07%
2018/07/24	1	60.10	0	0.00	60.90	1	5,801	0.02%
2018/07/20	1	58.80	0	0.00	59.10	1	5,922	0.02%
2018/07/19	0	0.00	30	61.18	61.50	-30	5,983	-0.50%
2018/07/18	1	60.30	0	0.00	61.00	1	6,032	0.02%
2018/07/16	1	63.20	10	64.16	63.20	-9	6,160	-0.15%
2018/07/13	1	64.70	4	65.43	64.50	-3	6,210	-0.05%
2018/07/11	3	64.53	0	0.00	63.90	3	6,362	0.05%
2018/07/10	4	64.90	11	64.76	65.10	-7	6,553	-0.11%
2018/07/09	0	0.00	2	66.05	66.00	-2	6,699	-0.03%
2018/07/06	1	62.40	0	0.00	66.50	1	6,726	0.01%
2018/07/05	2	65.50	0	0.00	65.20	2	6,766	0.03%
2018/07/04	0	0.00	37	68.00	67.50	-37	6,784	-0.55%
2018/07/03	5	69.00	0	0.00	68.00	5	6,782	0.07%
2018/07/02	10	70.90	21	72.37	70.50	-11	6,739	-0.16%
2018/06/29	5	70.90	1	71.00	70.50	4	6,681	0.06%
2018/06/28	12	70.78	0	0.00	70.10	12	6,640	0.18%
2018/06/27	1	72.00	18	71.78	71.50	-17	6,614	-0.26%
2018/06/26	6	69.42	9	69.81	70.90	-3	6,567	-0.05%
2018/06/25	17	72.39	11	73.42	68.40	6	6,530	0.09%
2018/06/22	104	68.74	115	72.40	72.00	-11	6,427	-0.17%	大買/大賣/
2018/06/21	5	67.70	40	67.60	68.00	-35	6,198	-0.56%
2018/06/20	42	66.21	2	63.90	63.90	40	6,135	0.65%
2018/06/19	10	65.20	15	66.51	64.90	-5	6,170	-0.08%
2018/06/15	20	66.21	5	67.62	65.80	15	6,189	0.24%
2018/06/14	1	64.90	0	0.00	64.40	1	6,205	0.02%
2018/06/13	5	65.80	1	66.10	65.70	4	6,212	0.06%
2018/06/12	0	0.00	2	73.00	70.40	-2	6,106	-0.03%
2018/06/11	9	73.13	8	73.69	72.50	1	6,050	0.02%
2018/06/08	20	74.10	10	72.90	72.60	10	6,080	0.16%
2018/06/07	4	72.83	2	73.85	72.10	2	6,033	0.03%
2018/06/06	7	72.51	2	73.40	71.50	5	5,993	0.08%
2018/06/05	4	69.00	8	69.94	69.00	-4	5,948	-0.07%
2018/06/04	3	72.90	5.3	71.74	70.70	-2.3	5,947	-0.04%
2018/06/01	2	73.15	0	0.00	72.80	2	5,979	0.03%
2018/05/31	3	79.93	7	74.80	72.20	-4	6,005	-0.07%
2018/05/30	5	79.10	11	78.28	78.40	-6	6,029	-0.10%
2018/05/29	29	76.00	120	75.62	75.30	-91	5,860	-1.55%	大賣/
2018/05/28	103	72.20	5	69.74	74.80	98	5,816	1.68%	大買/
2018/05/25	10	68.15	155	66.59	68.00	-145	5,916	-2.45%	大賣/鉅額交易
2018/05/24	17	65.65	28	64.88	64.50	-11	5,866	-0.19%
2018/05/23	10	66.58	7.5	68.42	64.00	2.5	5,825	0.04%
2018/05/22	136	68.67	40	67.92	70.40	96	5,656	1.70%	大買/
2018/05/21	26	64.34	10	65.00	64.00	16	5,429	0.29%
2018/05/18	9	63.34	4	63.55	63.80	5	5,456	0.09%
2018/05/17	3	63.23	5	64.06	63.00	-2	5,570	-0.04%
2018/05/16	21	64.36	4	63.78	63.00	17	5,673	0.30%
2018/05/15	2	63.30	1	61.70	62.20	1	5,838	0.02%
2018/05/14	6	63.83	0	0.00	63.30	6	6,089	0.10%
2018/05/11	12	65.72	4	67.63	62.50	8	6,343	0.13%
2018/05/10	8	63.26	9	63.78	65.40	-1	6,303	-0.02%
2018/05/09	1	60.20	10	60.50	59.90	-9	6,183	-0.15%
2018/05/07	0	0.00	20	59.18	60.50	-20	6,136	-0.33%
2018/05/04	26	59.83	0	0.00	58.30	26	6,109	0.43%
2018/05/03	1	58.70	15	59.69	58.60	-14	6,112	-0.23%
2018/05/02	5	61.20	20	60.58	60.50	-15	6,116	-0.25%
2018/04/30	4	61.25	1	60.00	59.60	3	6,194	0.05%
2018/04/27	2	60.80	5	59.84	60.50	-3	6,196	-0.05%
2018/04/25	1	61.70	3	61.80	63.40	-2	6,214	-0.03%
2018/04/24	202	61.69	7	60.97	60.40	195	6,185	3.15%	大買/鉅額交易
2018/04/23	8	63.44	5	63.44	61.80	3	6,149	0.05%
2018/04/20	2	62.00	80	61.63	61.50	-78	6,090	-1.28%
2018/04/19	1	61.30	0	0.00	60.70	1	6,048	0.02%
2018/04/18	1	59.10	0	0.00	59.10	1	6,016	0.02%
2018/04/17	5	61.00	4	61.90	58.50	1	5,997	0.02%
2018/04/16	119	65.46	29	64.96	64.70	90	5,912	1.52%	大買/
2018/04/13	7	61.53	48	62.96	62.90	-41	5,776	-0.71%
2018/04/12	43	60.51	0	0.00	59.50	43	5,669	0.76%
2018/04/11	3	60.00	5	59.64	60.00	-2	5,712	-0.04%
2018/04/10	2	57.40	4	58.58	57.50	-2	5,797	-0.03%
2018/04/09	1	58.00	1	56.70	56.70	0	5,950	0.00%
2018/04/03	2	54.35	35	54.59	55.80	-33	5,984	-0.55%
2018/03/30	0	0.00	20	57.20	56.60	-20	6,282	-0.32%
2018/03/29	25	55.98	2	56.00	55.60	23	6,362	0.36%
2018/03/28	3	56.53	0	0.00	56.60	3	6,524	0.05%
2018/03/27	4	59.45	0	0.00	59.10	4	6,724	0.06%
2018/03/26	1	59.30	0	0.00	58.70	1	6,873	0.01%
2018/03/23	0	0.00	2	60.40	59.90	-2	6,966	-0.03%
2018/03/22	5	62.80	9	63.40	60.70	-4	6,975	-0.06%
2018/03/20	1	60.50	0	0.00	63.00	1	6,918	0.01%
2018/03/19	13	61.65	51	59.78	60.00	-38	6,876	-0.55%
2018/03/16	2	63.10	12	63.00	62.60	-10	6,834	-0.15%
2018/03/15	14	63.51	0	0.00	63.80	14	6,846	0.20%
2018/03/14	11	62.81	50	63.86	63.90	-39	6,913	-0.56%
2018/03/13	22	62.40	1	62.70	61.90	21	6,879	0.31%
2018/03/08	1	66.50	2	64.70	63.60	-1	7,030	-0.01%
2018/03/06	3	66.40	8	65.95	66.10	-5	7,172	-0.07%
2018/03/05	18	68.01	4	67.53	66.50	14	7,119	0.20%
2018/03/02	33	63.31	2	64.50	63.30	31	6,927	0.45%
2018/03/01	14	63.32	3	63.57	63.20	11	6,848	0.16%
2018/02/27	11	62.09	9	61.81	61.50	2	6,823	0.03%
2018/02/26	4	57.75	5	57.36	58.60	-1	6,683	-0.01%
2018/02/23	1	53.80	0	0.00	53.30	1	6,551	0.02%
2018/02/22	2	54.55	2	53.15	53.50	0	6,507	0.00%
2018/02/12	1	50.40	1	50.30	50.40	0	6,408	0.00%
2018/02/09	4	51.25	102	50.44	50.40	-98	6,358	-1.54%	大賣/
2018/02/08	4	58.93	4	57.98	56.00	0	6,221	0.00%
2018/02/07	2	64.15	105	64.28	62.10	-103	6,026	-1.71%	大賣/鉅額交易
2018/02/06	5	63.54	7	66.01	60.40	-2	5,792	-0.03%
2018/02/05	11	63.19	15	64.59	67.10	-4	5,498	-0.07%
2018/02/02	1	60.40	21	59.82	61.00	-20	5,136	-0.39%
2018/02/01	35	58.66	9	58.62	57.10	26	4,920	0.53%
2018/01/26	0	0.00	130	56.22	56.80	-130	4,846	-2.68%	大賣/鉅額交易
2018/01/25	0	0.00	3	58.30	58.00	-3	4,809	-0.06%
2018/01/24	46	56.97	38	58.84	58.60	8	4,803	0.17%
2018/01/23	5	57.64	4	57.40	56.40	1	4,693	0.02%
2018/01/22	6	57.45	4	57.48	58.00	2	4,671	0.04%
2018/01/19	6	55.80	3	56.03	55.10	3	4,624	0.06%
2018/01/18	0	0.00	1	54.50	53.90	-1	4,537	-0.02%
2018/01/17	1	55.00	0	0.00	53.80	1	4,530	0.02%
2018/01/16	1	54.20	1	55.00	56.00	0	4,519	0.00%
2018/01/15	2	57.05	0	0.00	56.00	2	4,563	0.04%
2018/01/11	10	57.40	11	58.42	58.00	-1	4,497	-0.02%
2018/01/10	1	56.00	1	57.30	56.20	0	4,462	0.00%
2018/01/05	0	0.00	1	58.10	59.90	-1	4,301	-0.02%
2018/01/04	9	59.58	7	59.87	59.10	2	4,206	0.05%
2018/01/03	22	60.50	11	61.10	57.20	11	4,027	0.27%
2018/01/02	1	59.00	0	0.00	59.40	1	3,811	0.03%