鈺邦 (6449)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	14	146.14	1	145.50	145.50	13	1,756	0.74%
2024/11/19	8	142.88	1	146.00	147.00	7	1,804	0.39%
2024/11/18	7	143.29	0	0.00	142.50	7	1,820	0.38%
2024/11/15	1	145.50	0	0.00	146.50	1	1,850	0.05%
2024/11/14	4.1	147.74	0	0.00	146.00	4.1	1,907	0.21%
2024/11/13	0	151.00	1	150.00	149.50	-1	1,944	-0.05%
2024/11/12	2	149.00	0	0.00	148.50	2	1,956	0.10%
2024/11/11	0	0.00	2	155.25	154.50	-2	1,965	-0.10%
2024/11/08	1	153.50	0	0.00	152.50	1	1,984	0.05%
2024/11/07	2	155.25	0.5	155.00	154.00	1.5	2,026	0.07%
2024/11/06	0	0.00	2	152.50	152.00	-2	2,088	-0.10%
2024/11/05	6	149.08	43	148.95	147.00	-37	2,117	-1.75%
2024/11/04	1	153.00	3	152.00	152.00	-2	2,178	-0.09%
2024/11/01	7	150.50	1	153.00	153.00	6	2,184	0.27%
2024/10/30	2	144.50	9	148.00	148.50	-7	2,204	-0.32%
2024/10/29	49.6	147.92	35	142.13	142.00	14.6	2,211	0.66%
2024/10/28	16	152.78	1	151.00	153.50	15	2,210	0.68%
2024/10/25	44	152.71	4	154.38	156.50	40	2,241	1.79%
2024/10/24	14	155.75	213.1	151.83	151.50	-199.1	2,264	-8.79%	大賣/鉅額交易
2024/10/23	24	161.10	1	158.50	158.00	23	2,265	1.02%
2024/10/22	7	161.14	3	161.17	161.50	4	2,277	0.18%
2024/10/21	11	161.77	2	163.25	161.50	9	2,311	0.39%
2024/10/18	17	161.74	12	163.13	160.50	5	2,349	0.21%
2024/10/17	22.1	159.91	7	161.71	162.50	15.1	2,428	0.62%
2024/10/16	30	165.00	1	169.50	163.00	29	2,532	1.15%
2024/10/15	29	172.84	8	172.94	173.00	21	2,761	0.76%
2024/10/14	9	171.83	13	171.46	175.50	-4	2,873	-0.14%
2024/10/11	4	166.50	2	168.00	167.00	2	2,956	0.07%
2024/10/09	19	166.74	6	164.83	165.50	13	3,053	0.43%
2024/10/08	3	164.67	12	165.83	168.00	-9	3,066	-0.29%
2024/10/07	6	163.00	49	162.78	163.00	-43	3,079	-1.40%
2024/10/04	44.1	152.98	9	155.33	155.00	35.1	3,120	1.12%
2024/10/01	21.2	157.45	104	155.68	155.50	-82.8	3,172	-2.61%	大賣/
2024/09/30	9	162.83	6	161.17	160.50	3	3,211	0.09%
2024/09/27	5.4	166.06	1.1	164.27	164.00	4.3	3,266	0.13%
2024/09/26	5.2	168.47	5.1	172.01	170.00	0.1	3,260	0.00%
2024/09/25	4.1	170.01	6.5	169.19	169.50	-2.4	3,265	-0.07%
2024/09/24	10	162.75	5	164.50	162.00	5	3,274	0.15%
2024/09/23	3	163.67	1	162.50	162.50	2	3,300	0.06%
2024/09/20	5.1	165.86	14	166.57	165.50	-8.9	3,395	-0.26%
2024/09/19	13	165.92	8.2	165.98	167.00	4.8	3,476	0.14%
2024/09/18	47.6	165.32	0	0.00	160.00	47.6	3,626	1.31%
2024/09/16	21	166.57	12	167.25	169.50	9	3,747	0.24%
2024/09/13	5	159.00	6	161.17	163.00	-1	3,780	-0.03%
2024/09/12	2	156.00	9	156.50	158.50	-7	3,879	-0.18%
2024/09/11	16	149.56	4	149.25	148.50	12	4,030	0.30%
2024/09/10	28	156.54	8.8	157.58	151.50	19.3	4,050	0.48%
2024/09/09	37.2	161.56	1	163.00	159.00	36.2	4,125	0.88%
2024/09/06	3	158.00	28	162.18	162.50	-25	4,148	-0.60%
2024/09/05	47	160.53	2	158.75	154.50	45	4,132	1.09%
2024/09/04	13.1	162.09	94.1	159.86	159.00	-81	4,143	-1.95%
2024/09/03	17.4	175.50	20	175.00	170.00	-2.6	4,117	-0.06%
2024/09/02	16.1	174.63	41.6	174.73	174.50	-25.5	4,149	-0.61%
2024/08/30	10	165.25	36	165.28	165.50	-26	4,127	-0.63%
2024/08/29	4	160.13	7	162.86	165.00	-3	4,131	-0.07%
2024/08/28	15	161.77	6	161.75	159.00	9	4,119	0.22%
2024/08/27	21	159.36	3	161.83	163.00	18	4,130	0.44%
2024/08/26	27	161.17	14	158.86	159.00	13	4,157	0.31%
2024/08/23	7.1	156.64	17	159.32	158.50	-9.9	4,161	-0.24%
2024/08/22	39.1	163.30	13.1	164.39	158.00	26	4,157	0.63%
2024/08/21	14.4	162.96	25.4	165.46	167.50	-11	4,070	-0.27%
2024/08/20	7.2	161.95	1	161.50	161.50	6.2	4,035	0.15%
2024/08/19	33.1	164.85	24	165.69	163.00	9.1	4,033	0.23%
2024/08/16	45.1	163.55	5	162.80	163.00	40	4,004	1.00%
2024/08/15	0.1	144.00	17.1	158.32	156.50	-17	3,950	-0.43%
2024/08/14	14.1	148.24	4	149.50	146.00	10.1	3,924	0.26%
2024/08/13	2	145.99	4	145.38	146.50	-2	3,926	-0.05%
2024/08/12	4.3	147.42	9	146.28	144.50	-4.7	3,953	-0.12%
2024/08/09	8	148.50	1	150.50	148.00	7	3,984	0.18%
2024/08/08	8	142.75	5	140.40	142.00	3	3,963	0.08%
2024/08/07	21	125.33	7	129.43	135.50	14	3,924	0.36%
2024/08/06	15.2	123.77	5	128.30	123.50	10.2	3,910	0.26%
2024/08/05	13.1	137.23	9	137.06	137.00	4.1	3,876	0.11%
2024/08/02	4.1	157.11	2	152.50	152.00	2.1	3,935	0.05%
2024/08/01	2	159.50	101	162.00	161.00	-99	4,002	-2.47%	大賣/
2024/07/31	22.4	157.26	0	0.00	152.50	22.4	4,065	0.55%
2024/07/30	1	150.00	4	153.75	158.50	-3	4,075	-0.07%
2024/07/29	16.2	153.26	4	147.88	144.50	12.2	4,068	0.30%
2024/07/26	3.2	154.91	1	151.50	153.00	2.2	4,082	0.05%
2024/07/23	54.1	166.05	4	164.00	162.00	50.1	4,205	1.19%
2024/07/22	31.1	161.04	5	160.40	163.50	26.1	4,285	0.61%
2024/07/19	10.4	168.41	79	165.37	164.00	-68.6	4,328	-1.59%
2024/07/18	35.3	167.26	17	168.91	166.50	18.3	4,321	0.42%
2024/07/17	74.4	193.45	25	188.48	181.50	49.3	4,279	1.15%
2024/07/16	25	191.64	127.3	192.42	192.50	-102.3	4,156	-2.46%	大賣/鉅額交易
2024/07/15	4.1	178.41	61.3	179.02	184.50	-57.2	3,897	-1.47%
2024/07/12	30.3	169.79	26.2	176.41	168.00	4.1	3,755	0.11%
2024/07/11	18	164.14	4.1	170.23	168.00	13.9	3,624	0.38%
2024/07/10	5	160.10	36.7	162.54	162.50	-31.7	3,522	-0.90%
2024/07/09	9.3	157.73	2	159.50	160.50	7.3	3,501	0.21%
2024/07/08	13.1	160.88	7	162.86	160.00	6.1	3,489	0.17%
2024/07/05	19.2	156.87	179	156.68	158.00	-159.8	3,431	-4.66%	大賣/鉅額交易
2024/07/04	67	165.13	7.2	161.91	159.50	59.8	3,369	1.77%
2024/07/03	3	158.33	13	163.04	165.00	-10	3,313	-0.30%
2024/07/02	8	158.00	1	160.50	156.50	7	3,264	0.21%
2024/07/01	9.2	156.81	4	158.25	157.00	5.2	3,266	0.16%
2024/06/28	31.1	158.04	8.1	159.17	162.50	23	3,255	0.71%
2024/06/27	3.2	160.80	3	160.50	160.00	0.2	3,212	0.01%
2024/06/26	50.1	161.19	9	163.39	163.50	41.1	3,173	1.29%
2024/06/25	47.2	157.74	4.1	154.57	157.50	43.2	3,073	1.40%
2024/06/24	26.3	167.12	112.2	167.94	157.00	-85.9	2,968	-2.89%	大賣/
2024/06/21	12.2	155.82	60.3	160.39	162.50	-48.2	2,791	-1.72%
2024/06/20	5	142.20	18.5	143.26	148.00	-13.5	2,640	-0.51%
2024/06/19	81.1	142.79	5	136.00	136.50	76.1	2,559	2.97%
2024/06/18	30	143.48	15.2	146.56	148.00	14.8	2,443	0.61%
2024/06/17	0	0.00	6	150.00	150.00	-6	2,274	-0.26%
2024/06/14	2	130.25	74	135.88	136.50	-72	2,241	-3.21%
2024/06/13	25	123.58	3	124.83	124.50	22	2,136	1.03%
2024/06/12	2	119.50	0	0.00	119.50	2	2,095	0.10%
2024/06/11	2.1	117.62	3	117.00	118.50	-0.9	2,090	-0.04%
2024/06/07	0.1	124.50	0	0.00	124.00	0.1	2,058	0.00%
2024/06/06	17	125.94	8.2	129.02	126.00	8.9	2,034	0.43%
2024/06/05	40	123.10	5	122.00	120.00	35	1,923	1.82%
2024/06/04	5	120.00	7.1	122.94	122.00	-2.1	1,853	-0.11%
2024/06/03	23.1	117.56	2	118.75	117.00	21.1	1,828	1.15%
2024/05/31	14	120.25	7	118.50	117.00	7	1,813	0.39%
2024/05/30	64	123.77	20	120.50	121.00	44	1,792	2.45%
2024/05/29	6.2	124.80	11	123.73	124.00	-4.8	1,773	-0.27%
2024/05/28	10.5	119.00	0	0.00	120.00	10.5	1,787	0.59%
2024/05/27	84	119.94	6	123.83	118.50	78	1,776	4.39%
2024/05/23	1	110.00	69	110.62	110.00	-68	1,694	-4.01%
2024/05/22	15	115.47	0	0.00	114.00	15	1,685	0.89%
2024/05/21	50	116.30	16	116.03	114.50	34	1,681	2.02%
2024/05/20	6	115.08	80	114.54	116.50	-74	1,675	-4.42%
2024/05/17	0	0.00	2	122.75	118.00	-2	1,655	-0.12%
2024/05/16	195	124.67	23	122.96	119.50	172	1,645	10.45%	大買/鉅額交易
2024/05/15	10	120.55	5	122.60	121.00	5	1,602	0.31%
2024/05/14	16	114.06	7	113.36	115.00	9	1,554	0.58%
2024/05/13	3	110.33	6	110.42	111.50	-3	1,525	-0.20%
2024/05/10	16	115.66	50	114.50	114.00	-34	1,492	-2.28%
2024/05/09	0	0.00	51	114.82	116.50	-51	1,467	-3.47%
2024/05/08	105	118.79	11	120.18	121.50	94	1,425	6.59%	大買/
2024/05/07	42	118.30	6	115.75	115.50	36	1,351	2.66%
2024/05/06	170	132.08	19	129.95	126.50	151	1,250	12.08%	大買/鉅額交易
2024/05/03	6	132.00	17	133.06	135.00	-11	1,149	-0.96%
2024/05/02	3	123.33	0	0.00	123.00	3	1,102	0.27%
2024/04/30	23	128.30	14	125.25	124.00	9	1,068	0.84%
2024/04/29	35	128.83	13	130.19	131.00	22	1,012	2.17%
2024/04/26	12	122.88	46.2	128.36	129.50	-34.2	861	-3.97%
2024/04/25	36	108.93	16.3	115.55	118.00	19.7	749	2.63%
2024/04/24	2	104.25	2	105.50	107.50	0	663	0.00%
2024/04/23	0	0.00	12	95.53	97.80	-12	620	-1.93%
2024/04/19	10	97.35	6	94.40	96.20	4	555	0.72%
2024/04/18	4	98.95	0.1	98.10	96.30	3.9	538	0.72%
2024/04/17	12	97.70	0.2	98.50	99.00	11.8	526	2.24%
2024/04/16	0	0.00	1	91.80	91.80	-1	506	-0.20%
2024/04/15	5	94.94	2	96.00	92.60	3	494	0.61%
2024/04/12	7	94.93	19	94.56	93.10	-12	480	-2.50%
2024/04/11	0.1	87.72	0	0.00	87.50	0.1	443	0.02%
2024/04/10	0.1	89.60	2	89.75	89.50	-1.9	438	-0.43%
2024/04/08	1	89.60	0	0.00	89.50	1	424	0.24%
2024/04/03	1	91.00	2.2	90.79	88.30	-1.2	406	-0.30%
2024/04/02	1	88.60	1	86.90	90.30	0	374	0.00%
2024/04/01	0	0.00	1	82.80	83.50	-1	346	-0.29%
2024/03/26	0	0.00	1	73.50	73.50	-1	315	-0.32%
2024/03/25	1.1	72.89	0	0.00	72.80	1.1	316	0.35%
2024/03/20	1	73.00	0	0.00	73.00	1	318	0.31%
2024/03/15	0.1	73.39	0	0.00	72.10	0.1	329	0.03%
2024/03/08	0.1	78.41	0	0.00	78.80	0.1	327	0.03%
2024/03/07	6	78.65	3	79.40	79.30	3	320	0.94%
2024/03/06	5	81.70	0	0.00	82.10	5	308	1.62%
2024/03/04	2	81.55	4	80.98	80.90	-2	297	-0.67%
2024/03/01	2	83.45	108.2	82.01	82.50	-106.2	274	-38.71%	大賣/鉅額交易
2024/02/29	0	0.00	12	76.25	76.50	-12	216	-5.54%
2024/02/22	0	0.00	5	73.00	74.30	-5	196	-2.55%
2024/02/21	0	0.00	10	73.15	73.30	-10	194	-5.15%
2024/02/20	1.2	73.00	0	0.00	73.40	1.2	193	0.61%
2024/02/16	6	72.08	32	72.69	72.30	-26	182	-14.28%
2024/02/15	10	72.40	57	72.53	72.10	-47	177	-26.52%
2024/02/05	0	0.00	2	69.25	69.50	-2	168	-1.19%
2024/02/02	0	0.00	1	69.60	69.60	-1	167	-0.60%
2024/02/01	0	0.00	4	69.00	69.10	-4	166	-2.40%
2024/01/29	0	0.00	3	68.50	68.50	-3	178	-1.68%
2024/01/22	0	0.00	32	68.17	67.80	-32	177	-18.02%
2024/01/16	1	66.60	0	0.00	66.90	1	174	0.57%
2024/01/15	0	0.00	4	67.85	67.50	-4	172	-2.31%
2024/01/08	0	0.00	2	69.60	68.80	-2	185	-1.08%
2024/01/04	2	69.80	0	0.00	69.70	2	197	1.01%
2024/01/03	1	69.80	0	0.00	69.80	1	213	0.47%
2023/12/21	0.2	67.70	0	0.00	68.40	0.2	266	0.08%
2023/12/19	0.3	67.50	0	0.00	67.00	0.3	279	0.09%
2023/12/07	0	70.60	0	0.00	68.60	0	325	0.00%
2023/12/04	0	0.00	2	66.70	66.70	-2	377	-0.53%
2023/11/29	2	66.20	0	0.00	66.20	2	438	0.46%
2023/11/28	0	0.00	1	64.50	65.00	-1	452	-0.22%
2023/11/27	1	63.80	1	64.90	63.70	0	452	-0.01%
2023/11/24	1	63.60	0	64.30	64.30	1	451	0.22%
2023/11/10	0	0.00	2	63.40	63.20	-2	464	-0.43%
2023/11/08	0	0.00	6	62.85	63.00	-6	466	-1.29%
2023/11/07	6	62.18	0	0.00	61.60	6	466	1.29%
2023/11/03	0	0.00	1	63.90	63.50	-1	470	-0.21%
2023/11/02	0	0.00	1	63.50	63.10	-1	483	-0.21%
2023/10/30	1	64.10	1	64.30	63.90	0	508	0.00%
2023/10/27	0	0.00	1	63.20	63.10	-1	513	-0.19%
2023/10/25	1	64.30	1	65.50	64.40	0	518	0.00%
2023/10/19	1	61.30	1	62.10	63.40	0	566	0.00%
2023/10/13	3	65.60	0	0.00	64.60	3	562	0.53%
2023/10/11	1.1	68.55	40	67.67	67.20	-38.9	547	-7.10%
2023/10/05	0	0.00	2	73.15	73.10	-2	527	-0.38%
2023/10/02	47	74.91	6	76.45	76.50	41	513	7.98%
2023/09/28	0	0.00	0	71.50	72.40	0	494	0.00%
2023/09/27	0.1	69.90	0	0.00	71.50	0.1	493	0.03%
2023/09/26	0.2	71.92	0	73.40	71.60	0.2	488	0.03%
2023/09/25	0	75.50	0	0.00	74.80	0	481	0.00%
2023/09/21	0.1	70.84	0	0.00	70.90	0.1	464	0.02%
2023/09/14	0	0.00	2	74.50	74.70	-2	429	-0.47%
2023/09/13	1	74.20	0.1	73.10	74.20	0.9	413	0.22%
2023/09/12	0	0.00	0	70.50	70.90	0	394	0.00%
2023/09/08	5	75.50	7	73.46	70.90	-2	375	-0.53%
2023/09/07	190	74.59	3	73.10	71.80	187	344	54.23%	大買/鉅額交易
2023/09/06	8	71.69	1	72.00	71.70	7	312	2.24%
2023/09/05	2	73.40	48	73.94	72.50	-46	307	-14.98%
2023/09/04	37	70.59	3	71.17	70.70	34	274	12.39%
2023/09/01	23	69.13	8.3	69.56	69.50	14.7	247	5.93%
2023/08/25	0	0.00	1	65.70	66.20	-1	230	-0.43%
2023/08/21	0	67.00	0	0.00	67.10	0	221	0.00%
2023/08/18	0.1	66.20	0	0.00	64.40	0.1	210	0.05%
2023/08/17	1	67.00	0	0.00	67.00	1	207	0.48%
2023/08/11	0.1	64.40	3	65.63	64.80	-2.9	198	-1.46%
2023/08/10	0	0.00	3	69.57	66.20	-3	195	-1.54%
2023/08/09	3	69.20	0	0.00	68.80	3	183	1.64%
2023/08/08	0.1	67.00	2	68.00	69.10	-1.9	176	-1.07%
2023/08/07	2	69.55	3.3	69.52	69.90	-1.3	162	-0.81%
2023/08/04	1	63.80	0	0.00	63.70	1	137	0.73%
2023/08/01	1	64.00	2	65.00	64.00	-1	132	-0.76%
2023/07/27	2	62.20	1	63.20	62.50	1	120	0.83%
2023/07/26	1.1	62.87	1	64.20	62.80	0.1	117	0.09%
2023/07/25	1	68.60	11	68.52	65.70	-10	108	-9.20%
2023/07/24	0	0.00	24	65.24	63.90	-24	82	-29.26%
2023/07/21	0	0.00	2	60.00	59.90	-2	65	-3.06%
2023/07/13	0	0.00	0.1	54.50	53.70	-0.1	53	-0.19%
2023/07/11	3	55.60	0.1	55.60	55.50	2.9	50	5.70%
2023/07/10	3	55.87	2	55.95	56.30	1	48	2.07%
2023/07/07	0.2	53.60	0	0.00	54.20	0.2	44	0.45%
2023/06/29	0	0.00	3	53.00	52.70	-3	53	-5.64%
2023/05/30	0	51.50	0	0.00	50.90	0	181	0.00%
2023/05/16	2	53.80	0	0.00	52.80	2	180	1.11%
2023/04/21	1	52.30	0	0.00	52.40	1	184	0.54%
2023/04/19	0	0.00	2	53.50	53.20	-2	185	-1.08%
2023/04/07	1	52.50	0	0.00	54.20	1	177	0.56%
2023/03/30	0	0.00	1	57.00	57.10	-1	171	-0.58%
2023/03/29	0	0.00	2	56.60	56.60	-2	168	-1.19%
2023/03/27	0	0.00	4	56.30	56.40	-4	161	-2.48%
2023/03/22	1	55.90	8	55.93	55.90	-7	152	-4.60%
2023/03/21	1	55.80	1	55.70	55.70	0	149	0.00%
2023/03/20	29	55.99	20	55.84	56.20	9	141	6.34%
2023/03/17	54	56.00	65	56.30	55.80	-11	132	-8.30%
2023/03/15	3	51.00	3	51.60	50.90	0	36	0.00%
2023/03/10	0.1	49.50	0	0.00	49.50	0.1	34	0.29%
2023/03/08	0	48.00	0	0.00	48.00	0	31	0.00%
2023/03/07	0	47.80	0	0.00	46.55	0	29	0.01%
2023/03/02	0	46.80	0	0.00	45.50	0	28	0.00%
2023/02/02	0	0.00	2	44.35	44.35	-2	25	-7.91%
2023/01/16	0	0.00	5	42.23	42.55	-5	25	-19.26%
2022/12/23	0.1	43.80	0	0.00	42.05	0.1	28	0.41%
2022/12/14	3	44.00	0	0.00	43.90	3	38	7.88%
2022/12/01	2	41.50	0	0.00	41.70	2	42	4.76%
2022/11/18	0	0.00	2	41.30	41.25	-2	45	-4.36%
2022/11/17	0	0.00	4	41.35	41.25	-4	45	-8.84%
2022/11/16	2	42.00	0	0.00	41.50	2	45	4.43%
2022/10/13	0	41.50	0	0.00	40.25	0	52	0.01%
2022/09/28	0.1	40.00	0	0.00	39.95	0.1	51	0.18%
2022/09/06	1	39.70	0	0.00	39.95	1	38	2.60%
2022/08/22	3	40.50	0	0.00	40.30	3	35	8.49%
2022/08/17	2	40.30	0	0.00	40.65	2	32	6.08%
2022/08/12	2	40.10	0	0.00	40.35	2	31	6.27%
2022/08/11	1	40.00	0	0.00	40.10	1	31	3.20%
2022/08/02	2	40.40	0	0.00	39.95	2	29	6.75%
2022/07/26	2	41.00	0	0.00	40.00	2	28	6.99%
2022/07/22	1	40.60	0	0.00	41.00	1	27	3.63%
2022/07/21	2	40.50	0	0.00	40.60	2	27	7.19%
2022/07/15	3	40.50	0	0.00	41.60	3	28	10.42%
2022/07/12	1	39.20	1	39.20	40.10	0	28	0.00%
2022/07/01	0.1	48.50	0	0.00	44.65	0.1	28	0.32%
2022/06/13	0	51.90	0	0.00	49.90	0	31	0.00%
2022/05/10	1	49.20	0	0.00	49.25	1	36	2.76%
2022/04/21	1	54.20	0	0.00	54.80	1	38	2.59%
2022/04/20	0	56.40	2	55.60	55.90	-2	37	-5.28%
2022/04/15	0	55.80	0	0.00	55.70	0	39	0.00%
2022/04/06	0	58.00	0	0.00	54.70	0	47	0.00%
2022/03/03	0	58.40	0	0.00	57.80	0	67	0.00%
2022/03/01	0	58.00	0	0.00	58.20	0	68	0.01%
2022/01/19	0.1	56.11	0	0.00	56.10	0.1	85	0.15%
2022/01/11	0	0.00	2	58.50	59.20	-2	85	-2.35%
2022/01/07	0	58.30	2	58.80	58.60	-2	85	-2.31%
2022/01/04	0	0.00	1	60.10	60.00	-1	86	-1.16%
2022/01/03	1	60.80	0	0.00	60.50	1	85	1.17%
2021/12/29	0	59.90	0	0.00	60.40	0	80	0.00%
2021/12/28	0	0.00	3	59.33	60.30	-3	78	-3.83%
2021/12/23	0.1	56.80	20	56.56	56.90	-19.9	73	-27.32%
2021/12/10	0	0.00	0	56.20	56.20	0	68	0.00%
2021/11/25	0	0.00	2	56.00	56.10	-2	82	-2.43%
2021/11/22	0	0.00	4	56.90	56.90	-4	81	-4.88%
2021/11/15	0	0.00	1	54.90	55.80	-1	86	-1.15%
2021/11/12	0	0.00	4	52.78	52.90	-4	86	-4.63%
2021/11/08	1	52.10	0	0.00	52.00	1	94	1.06%
2021/10/06	1	47.00	1	47.00	47.00	0	172	0.00%
2021/10/05	2	48.50	0	0.00	48.25	2	190	1.05%
2021/10/04	2	48.55	3	48.50	48.50	-1	193	-0.52%
2021/10/01	0	0.00	2	50.55	50.80	-2	194	-1.03%
2021/09/08	3	49.83	14	50.48	50.00	-11	253	-4.34%
2021/09/03	1	53.20	0	0.00	53.60	1	254	0.39%
2021/09/02	3	54.03	0	0.00	53.60	3	256	1.17%
2021/08/26	1	53.70	0	0.00	53.70	1	263	0.38%
2021/08/24	1	52.40	0	0.00	52.40	1	271	0.37%
2021/08/23	1	53.10	0	0.00	53.10	1	280	0.36%
2021/08/20	0	0.00	0.4	53.30	53.10	-0.4	280	-0.14%
2021/08/12	0	0.00	6.1	55.55	55.70	-6.1	281	-2.15%
2021/08/10	0	0.00	1	56.20	56.20	-1	285	-0.35%
2021/08/05	0	0.00	2	59.45	59.10	-2	326	-0.61%
2021/08/04	0	0.00	2	59.45	58.80	-2	349	-0.57%
2021/07/30	2	59.20	5	59.20	59.10	-3	384	-0.78%
2021/07/28	0	0.00	1	58.00	58.00	-1	407	-0.25%
2021/07/23	4	62.33	1	61.20	61.00	3	457	0.66%
2021/07/22	9	64.30	3	63.20	62.10	6	473	1.27%
2021/07/21	0	0.00	2	61.80	60.10	-2	477	-0.42%
2021/07/20	0	0.00	2	61.90	60.40	-2	509	-0.39%
2021/07/15	0	0.00	3	62.20	61.80	-3	557	-0.54%
2021/07/07	1	61.30	2	61.60	60.70	-1	610	-0.16%
2021/07/06	1	61.00	0	0.00	60.90	1	619	0.16%
2021/07/02	2	57.20	0	0.00	57.40	2	649	0.31%
2021/07/01	1	58.80	0	0.00	58.00	1	661	0.15%
2021/06/25	1	58.40	1	58.50	58.30	0	700	0.00%
2021/06/24	1	58.30	0	0.00	58.40	1	726	0.14%
2021/06/23	0	0.00	1	59.00	58.80	-1	757	-0.13%
2021/06/21	0	0.00	2	59.30	59.00	-2	808	-0.25%
2021/06/18	1	60.40	1	61.50	60.40	0	1,019	0.00%
2021/06/17	0	0.00	2	61.15	61.20	-2	1,116	-0.18%
2021/06/09	1	59.00	0	0.00	59.00	1	1,273	0.08%
2021/06/08	1	60.10	0	0.00	60.00	1	1,290	0.08%
2021/06/04	0	0.00	2	61.70	61.90	-2	1,321	-0.15%
2021/06/02	0	0.00	1	62.30	63.70	-1	1,335	-0.07%
2021/05/27	3	60.00	0.1	59.50	60.20	2.9	1,355	0.21%
2021/05/19	2	57.70	0	0.00	58.50	2	1,469	0.14%
2021/05/17	0	0.00	2	54.80	52.80	-2	1,486	-0.13%
2021/05/14	2	57.40	0	0.00	56.80	2	1,468	0.14%
2021/05/11	0	0.00	1	61.10	62.00	-1	1,453	-0.07%
2021/05/06	1	64.60	0	0.00	64.10	1	1,449	0.07%
2021/05/04	1	69.00	0	0.00	66.70	1	1,442	0.07%
2021/04/29	3	72.00	0	0.00	71.30	3	1,424	0.21%
2021/04/28	0	0.00	3	71.30	71.50	-3	1,421	-0.21%
2021/04/27	8	69.06	4	70.03	71.40	4	1,422	0.28%
2021/04/26	0	0.00	2	71.40	69.50	-2	1,419	-0.14%
2021/04/23	0	0.00	6	68.62	69.30	-6	1,421	-0.42%
2021/04/22	14	69.26	0	0.00	67.20	14	1,428	0.98%
2021/04/20	4	68.40	0	0.00	68.50	4	1,475	0.27%
2021/04/19	4	67.40	2	67.60	68.00	2	1,621	0.12%
2021/04/16	4	66.70	0	0.00	66.80	4	1,678	0.24%
2021/04/15	8	65.80	0	0.00	66.60	8	1,683	0.48%
2021/04/13	2	67.00	0	0.00	65.90	2	1,686	0.12%
2021/04/09	2	67.60	0	0.00	67.90	2	1,692	0.12%
2021/04/08	1	67.40	0	0.00	66.80	1	1,683	0.06%
2021/04/06	3	67.17	2	67.00	66.90	1	1,686	0.06%
2021/04/01	1.2	67.46	0	0.00	67.30	1.2	1,692	0.07%
2021/03/26	2	67.50	11	67.77	68.10	-9	1,716	-0.52%
2021/03/25	1	64.30	0	0.00	64.60	1	1,709	0.06%
2021/03/24	1	63.60	6	64.70	64.50	-5	1,733	-0.29%
2021/03/23	18	64.26	14	66.06	64.00	4	1,741	0.23%
2021/03/22	8	67.93	6	69.38	70.90	2	1,603	0.12%
2021/03/19	2	64.10	5	64.52	64.50	-3	1,634	-0.18%
2021/03/18	2	63.50	1	63.40	63.70	1	1,817	0.06%
2021/03/17	0	0.00	2	63.70	63.50	-2	2,028	-0.10%
2021/03/16	2	62.95	6	63.20	62.70	-4	2,013	-0.20%
2021/03/15	10	60.32	1	61.40	61.80	9	2,005	0.45%
2021/03/12	2	59.90	0	0.00	60.20	2	1,982	0.10%
2021/03/11	0	0.00	1	59.20	59.70	-1	1,993	-0.05%
2021/03/04	1	58.30	0	0.00	59.10	1	1,992	0.05%
2021/03/03	1	59.20	9	59.31	59.40	-8	1,997	-0.40%
2021/03/02	0	0.00	9	59.30	58.80	-9	2,003	-0.45%
2021/02/25	0	0.00	1	59.30	58.60	-1	2,037	-0.05%
2021/02/24	2	58.80	0	0.00	58.00	2	2,092	0.10%
2021/02/23	6	59.70	8	59.31	59.70	-2	2,095	-0.10%
2021/02/22	1	59.00	23	58.93	58.80	-22	2,100	-1.05%
2021/02/19	0	0.00	10	57.60	57.60	-10	2,110	-0.47%
2021/02/18	0	0.00	26	55.60	56.10	-26	2,126	-1.22%
2021/02/02	5	53.30	2	53.00	53.40	3	2,164	0.14%
2021/01/29	1	52.70	0	0.00	51.40	1	2,206	0.05%
2021/01/27	10	54.20	0	0.00	53.40	10	2,237	0.45%
2021/01/25	20	55.95	1	55.70	55.40	19	2,262	0.84%
2021/01/22	5	54.30	0	0.00	54.10	5	2,268	0.22%
2021/01/21	11	55.52	1	55.70	53.50	10	2,286	0.44%
2021/01/20	31	55.07	0	0.00	54.70	31	2,298	1.35%
2021/01/19	2	57.15	1	56.60	56.60	1	2,311	0.04%
2021/01/18	1	54.70	1	56.00	58.20	0	2,319	0.00%
2021/01/15	2	57.50	1	58.60	57.40	1	2,328	0.04%
2021/01/14	0	0.00	1	59.40	59.70	-1	2,367	-0.04%
2021/01/13	2	60.05	0	0.00	59.80	2	2,511	0.08%
2021/01/12	5	60.28	24	61.85	59.60	-19	2,574	-0.74%
2021/01/11	21	58.99	4	57.18	60.60	17	2,447	0.69%
2021/01/06	2	55.85	0	0.00	53.80	2	2,468	0.08%
2020/12/30	1	55.80	1	55.80	56.00	0	2,439	0.00%
2020/12/29	2	55.30	5	55.78	55.30	-3	2,431	-0.12%
2020/12/28	1	55.70	2	55.70	55.40	-1	2,411	-0.04%
2020/12/25	0	0.00	2	55.75	55.40	-2	2,392	-0.08%
2020/12/24	1	55.40	0	0.00	54.60	1	2,372	0.04%
2020/12/23	0	0.00	1	52.80	53.40	-1	2,368	-0.04%
2020/12/21	2	53.85	3	53.10	54.10	-1	2,357	-0.04%
2020/12/18	3	54.47	0	0.00	54.30	3	2,336	0.13%
2020/12/17	4	56.10	0	0.00	56.20	4	2,306	0.17%
2020/12/16	8	57.50	11	59.82	57.10	-3	2,272	-0.13%
2020/12/15	13	59.50	5	61.12	56.70	8	2,211	0.36%
2020/12/14	26	63.16	19	63.84	62.90	7	2,092	0.33%
2020/12/11	19	60.10	25	60.92	62.00	-6	1,884	-0.32%
2020/12/10	1	56.20	0	0.00	56.40	1	1,661	0.06%
2020/12/09	0	0.00	4	56.08	55.40	-4	1,655	-0.24%
2020/12/08	0	0.00	23	54.89	54.70	-23	1,665	-1.38%
2020/12/07	6	53.32	7	54.96	55.20	-1	1,668	-0.06%
2020/12/04	2	54.60	2	54.60	54.50	0	1,649	0.00%
2020/12/02	0	0.00	2	54.80	54.80	-2	1,677	-0.12%
2020/12/01	0	0.00	1	55.39	55.50	-1	1,682	-0.06%
2020/11/30	0	0.00	4	55.30	55.00	-4	1,695	-0.24%
2020/11/27	0	0.00	4	55.30	55.40	-4	1,699	-0.24%
2020/11/25	1	53.90	2	55.65	53.90	-1	1,765	-0.06%
2020/11/24	5	55.62	11	55.86	54.50	-6	1,791	-0.33%
2020/11/23	5	57.40	9	56.96	56.20	-4	1,840	-0.22%
2020/11/20	1	55.40	1	54.70	54.60	0	1,857	0.00%
2020/11/19	5	55.30	29	55.33	54.30	-24	1,856	-1.29%
2020/11/18	7	55.30	2	55.00	55.40	5	1,845	0.27%
2020/11/17	12	54.38	12	54.98	54.90	0	1,849	0.00%
2020/11/16	8	53.58	1	53.50	53.40	7	1,831	0.38%
2020/11/12	21	53.38	0	0.00	52.10	21	1,821	1.15%
2020/11/11	3	52.50	0	0.00	52.60	3	1,832	0.16%
2020/11/09	1	50.70	49	50.78	51.10	-48	1,818	-2.64%
2020/11/06	1	51.80	14	51.56	50.10	-13	1,811	-0.72%
2020/11/04	2	52.95	17	51.37	52.50	-15	1,847	-0.81%
2020/11/03	1	51.30	8	50.83	51.00	-7	1,820	-0.38%
2020/11/02	5	49.50	9	49.58	50.00	-4	1,804	-0.22%
2020/10/30	0	0.00	1	50.90	49.10	-1	1,803	-0.06%
2020/10/29	2	51.00	1	50.10	51.50	1	1,790	0.06%
2020/10/28	4	53.53	22	54.97	53.20	-18	1,781	-1.01%
2020/10/27	18	55.12	7	54.90	54.60	11	1,770	0.62%
2020/10/26	10	57.40	27	57.50	56.50	-17	1,759	-0.97%
2020/10/23	123	57.39	3	57.80	57.40	120	1,735	6.92%	大買/鉅額交易
2020/10/22	8	57.65	13	57.74	57.10	-5	1,705	-0.29%
2020/10/21	9	57.02	9	56.54	56.70	0	1,652	0.00%
2020/10/20	5	53.30	12	53.49	56.80	-7	1,515	-0.46%
2020/10/19	5	51.42	2	51.90	51.70	3	1,456	0.21%
2020/10/16	3	50.97	2	52.10	50.80	1	1,449	0.07%
2020/10/15	5	51.18	20	51.95	51.80	-15	1,427	-1.05%
2020/10/14	0	0.00	1	49.35	49.25	-1	1,358	-0.07%
2020/10/13	3	48.13	0	0.00	48.40	3	1,353	0.22%
2020/10/12	26	49.32	5	48.40	48.45	21	1,349	1.56%
2020/10/08	2	49.05	5	49.15	49.05	-3	1,342	-0.22%
2020/10/07	7	49.91	1	50.50	49.70	6	1,333	0.45%
2020/10/06	1	51.70	0	0.00	51.70	1	1,319	0.08%
2020/09/30	0	0.00	1	49.55	50.10	-1	1,313	-0.08%
2020/09/28	6	50.18	4	50.00	51.00	2	1,304	0.15%
2020/09/21	0	0.00	0.1	50.10	50.10	-0.1	1,244	0.00%
2020/09/18	4	51.75	4	52.20	51.50	0	1,236	0.00%
2020/09/15	4	52.70	4	53.40	51.50	0	1,200	0.00%
2020/09/14	4	52.50	4	50.63	52.50	0	1,185	0.00%
2020/09/11	52	53.91	50	51.98	51.70	2	1,172	0.17%
2020/09/09	0	0.00	6	51.90	51.70	-6	1,115	-0.54%
2020/09/03	4	53.88	0	0.00	53.00	4	1,044	0.38%
2020/09/02	5	54.04	1	53.40	54.40	4	1,023	0.39%
2020/09/01	13	53.48	13	54.03	53.20	0	1,008	0.00%
2020/08/31	23	53.65	8	54.94	53.50	15	979	1.53%
2020/08/28	1	51.30	3	50.63	52.80	-2	916	-0.22%
2020/08/27	2	49.90	3	51.20	49.35	-1	858	-0.12%
2020/08/26	2	50.10	12	49.93	50.90	-10	777	-1.29%
2020/08/25	4	47.69	0	0.00	46.35	4	694	0.58%
2020/08/24	5	46.20	0	0.00	46.70	5	673	0.74%
2020/08/21	0	0.00	21	45.59	46.65	-21	642	-3.27%
2020/08/20	13	42.29	21	42.04	42.45	-8	609	-1.31%
2020/08/19	5	45.27	0	0.00	44.75	5	592	0.84%
2020/08/18	0	0.00	2	46.35	46.40	-2	579	-0.34%
2020/08/17	2	47.15	5	46.91	46.80	-3	569	-0.53%
2020/08/14	3	45.02	1	45.45	44.75	2	546	0.37%
2020/08/13	1	44.95	0	0.00	44.35	1	532	0.19%
2020/08/11	6	44.62	4	44.60	44.75	2	510	0.39%
2020/08/10	3	45.77	7	45.40	45.90	-4	474	-0.84%
2020/08/07	1	41.90	0	0.00	41.75	1	419	0.24%
2020/08/05	0	0.00	2	40.75	41.90	-2	390	-0.51%
2020/08/03	0	0.00	4	40.59	39.80	-4	376	-1.06%
2020/07/31	1	39.25	0	0.00	39.20	1	366	0.27%
2020/07/30	1	37.40	16	38.47	39.25	-15	350	-4.27%
2020/07/28	5	37.39	5	37.72	36.70	0	326	0.00%
2020/07/27	1	38.75	1	39.95	38.80	0	312	0.00%
2020/07/23	2	38.93	2	39.70	39.10	0	278	0.00%
2020/07/22	0	0.00	4	35.80	36.10	-4	220	-1.82%
2020/07/21	3	33.85	5	33.66	32.85	-2	194	-1.03%
2020/07/17	0	0.00	1	32.20	31.35	-1	168	-0.59%
2020/07/14	0	0.00	3	31.80	31.80	-3	168	-1.78%
2020/07/13	0	0.00	2	31.95	31.95	-2	167	-1.19%
2020/06/30	2	30.00	0	0.00	30.00	2	166	1.20%
2020/06/29	2	30.25	0	0.00	30.20	2	165	1.21%
2020/06/23	0	0.00	1	30.80	30.70	-1	168	-0.59%
2020/06/16	0	0.00	1	31.45	31.45	-1	176	-0.57%
2020/06/05	2	30.05	2	31.00	31.00	0	207	0.00%
2020/06/04	0	0.00	2	30.80	30.65	-2	206	-0.97%
2020/05/27	1	31.25	1	30.60	30.55	0	212	0.00%
2020/05/26	0	0.00	1	30.60	30.60	-1	215	-0.46%
2020/05/22	2	30.00	0	0.00	29.90	2	217	0.92%
2020/05/21	3	30.05	0	0.00	30.00	3	220	1.36%
2020/05/14	1	30.80	0	0.00	31.00	1	220	0.45%
2020/05/12	1	31.60	0	0.00	31.70	1	224	0.45%
2020/05/08	1	31.85	0	0.00	31.65	1	223	0.45%
2020/05/04	2	30.60	1	30.95	30.65	1	215	0.46%
2020/04/28	1	30.20	0	0.00	29.70	1	222	0.45%
2020/04/24	1	29.65	0	0.00	29.80	1	236	0.42%
2020/04/23	2	30.33	0	0.00	30.35	2	237	0.84%
2020/04/21	1	29.25	0	0.00	28.35	1	241	0.41%
2020/03/27	0	0.00	2	23.05	23.05	-2	340	-0.59%
2020/03/13	0	0.00	8	25.20	26.70	-8	564	-1.42%
2020/03/10	6	29.50	0	0.00	30.25	6	572	1.05%
2020/03/09	10	30.25	0	0.00	30.00	10	573	1.74%
2020/02/25	0	0.00	3	32.70	33.65	-3	583	-0.51%
2020/02/19	0	0.00	2	34.80	34.70	-2	597	-0.33%
2020/02/07	3	34.60	0	0.00	33.90	3	618	0.48%
2020/02/04	0	0.00	1	32.80	33.95	-1	619	-0.16%
2020/02/03	2	30.50	0	0.00	31.55	2	618	0.32%
2020/01/31	0	0.00	3	33.05	33.85	-3	615	-0.49%
2020/01/30	0	0.00	7	34.79	34.75	-7	619	-1.13%
2020/01/15	3	38.90	1	38.70	38.80	2	625	0.32%
2020/01/10	2	37.95	0	0.00	37.85	2	623	0.32%
2020/01/08	0	0.00	1	38.05	37.55	-1	640	-0.16%
2020/01/07	1	37.50	0	0.00	38.00	1	660	0.15%
2020/01/03	1	40.50	1	39.30	39.30	0	673	0.00%
2019/12/31	0	0.00	10	40.00	39.90	-10	733	-1.36%
2019/12/30	0	0.00	5	40.50	40.25	-5	738	-0.68%
2019/12/25	38	40.39	0	0.00	40.20	38	759	5.01%
2019/12/24	1	39.80	0	0.00	39.80	1	746	0.13%
2019/12/23	3	39.50	0	0.00	39.10	3	745	0.40%
2019/12/20	1	40.10	1	40.10	39.55	0	743	0.00%
2019/12/18	1	40.35	0	0.00	40.20	1	727	0.14%
2019/12/17	1	41.00	2	41.45	41.00	-1	716	-0.14%
2019/12/16	6	40.14	0	0.00	42.10	6	690	0.87%
2019/12/12	2	39.95	7	40.96	39.95	-5	652	-0.77%
2019/12/11	16	41.45	0	0.00	41.05	16	630	2.54%
2019/12/10	5	40.09	10	40.62	40.90	-5	585	-0.85%
2019/12/05	2	36.70	0	0.00	37.20	2	480	0.42%
2019/11/22	5	36.30	0	0.00	36.80	5	481	1.04%
2019/11/21	0	0.00	2	36.35	36.55	-2	480	-0.42%
2019/11/19	2	35.40	0	0.00	35.95	2	463	0.43%
2019/11/13	1	35.90	1	35.55	34.10	0	450	0.00%
2019/10/30	0	0.00	4	36.60	36.55	-4	426	-0.94%
2019/10/29	3	38.80	0	0.00	37.50	3	425	0.71%
2019/10/28	1	39.60	2	39.40	39.00	-1	436	-0.23%
2019/10/24	0	0.00	1	37.45	37.35	-1	415	-0.24%
2019/10/23	0	0.00	1	37.00	37.10	-1	413	-0.24%
2019/10/21	0	0.00	1	38.10	37.60	-1	406	-0.25%
2019/10/18	0	0.00	1	38.00	37.85	-1	403	-0.25%
2019/10/17	2	37.80	1	38.20	37.80	1	401	0.25%
2019/10/16	5	37.85	5	37.83	37.55	0	395	0.00%
2019/10/15	24	40.27	20	39.80	39.90	4	376	1.06%
2019/10/14	5	39.71	4	39.69	39.65	1	348	0.29%
2019/10/09	2	38.88	1	38.75	38.75	1	331	0.30%
2019/10/08	46	38.91	39	38.62	39.00	7	313	2.23%
2019/10/07	1	36.00	1	37.25	37.75	0	258	0.00%
2019/10/03	0	0.00	1	34.90	34.90	-1	215	-0.46%
2019/10/01	1	34.20	7	35.33	35.95	-6	191	-3.14%
2019/09/27	0	0.00	1	32.85	32.70	-1	171	-0.58%
2019/09/25	1	32.00	0	0.00	32.05	1	164	0.61%
2019/09/24	1	32.90	0	0.00	32.40	1	163	0.61%
2019/09/11	0	0.00	3	33.15	33.15	-3	181	-1.65%
2019/09/09	1	33.70	0	0.00	33.70	1	176	0.57%
2019/09/06	0	0.00	3	33.55	33.60	-3	172	-1.74%
2019/09/03	2	31.30	2	31.75	31.10	0	154	0.00%
2019/08/19	0	0.00	1	29.45	30.00	-1	150	-0.66%
2019/08/12	0	0.00	1	29.65	30.30	-1	145	-0.69%
2019/08/02	1	30.00	0	0.00	30.00	1	147	0.68%
2019/07/30	0	0.00	1	31.90	31.40	-1	137	-0.73%
2019/07/26	1	29.60	0	0.00	29.70	1	118	0.85%
2019/07/16	0	0.00	1	29.50	29.60	-1	122	-0.81%
2019/07/09	0	0.00	1	29.80	29.65	-1	144	-0.69%
2019/06/24	0	0.00	2	30.30	30.10	-2	168	-1.18%
2019/06/20	2	29.35	0	0.00	29.05	2	159	1.25%
2019/05/14	2	28.85	0	0.00	29.20	2	234	0.85%
2019/05/07	0	0.00	1	30.50	30.50	-1	236	-0.42%
2019/04/18	2	34.50	2	33.85	33.60	0	239	0.00%
2019/04/16	0	0.00	20	33.02	33.10	-20	231	-8.64%
2019/04/09	0	0.00	5	32.92	32.95	-5	236	-2.11%
2019/04/03	0	0.00	3.1	32.85	33.05	-3.1	233	-1.31%
2019/04/01	7	31.97	0	0.00	31.75	7	228	3.06%
2019/03/22	0	0.00	2	33.45	33.20	-2	234	-0.85%
2019/03/08	0	0.00	5	32.00	31.95	-5	279	-1.79%
2019/02/26	0	33.90	0	0.00	33.90	0	293	0.00%
2019/02/22	0	0.00	1	34.90	34.70	-1	292	-0.34%
2019/02/21	4	34.98	0	0.00	35.05	4	288	1.38%
2019/02/19	0	33.15	0	0.00	33.35	0	266	0.00%
2019/02/13	1	34.10	0	0.00	33.95	1	263	0.38%
2019/01/30	0	0.00	2	30.50	30.50	-2	254	-0.78%
2019/01/24	0	0.00	1	31.00	31.05	-1	287	-0.35%
2019/01/17	1	31.70	0	0.00	31.50	1	317	0.31%
2018/12/05	0	0.00	1	32.85	32.95	-1	524	-0.19%
2018/11/29	1	32.15	3	31.78	31.30	-2	603	-0.33%
2018/11/28	2	31.53	1	31.60	31.45	1	608	0.16%
2018/11/27	0	0.00	2	30.05	30.60	-2	612	-0.33%
2018/11/23	0	0.00	2	30.00	30.10	-2	634	-0.32%
2018/11/21	1	30.35	0	0.00	30.65	1	659	0.15%
2018/11/20	2	31.15	2	31.10	30.05	0	689	0.00%
2018/11/19	2	30.30	2	30.63	30.85	0	779	0.00%
2018/11/16	9	30.22	4	30.14	29.90	5	781	0.64%
2018/11/09	0	29.60	0	0.00	29.80	0	826	0.00%
2018/10/30	2	28.20	0	0.00	28.30	2	958	0.21%
2018/10/17	16	32.00	1	32.50	31.70	15	1,081	1.39%
2018/10/16	6	31.83	1	31.55	31.85	5	1,097	0.46%
2018/10/12	0	0.00	7.1	30.62	30.75	-7.1	1,137	-0.62%
2018/10/11	1	29.95	17	29.94	29.90	-16	1,167	-1.37%
2018/10/08	0	0.00	1	32.80	33.35	-1	1,188	-0.08%
2018/10/05	4	34.18	2	32.95	32.90	2	1,196	0.17%
2018/10/03	0	0.00	1	36.45	36.20	-1	1,211	-0.08%
2018/09/28	1	37.60	0	0.00	37.70	1	1,302	0.08%
2018/09/27	12	38.35	0	0.00	38.05	12	1,343	0.89%
2018/09/26	1	39.05	0	0.00	38.50	1	1,375	0.07%
2018/09/25	1	38.95	1	39.05	39.00	0	1,453	0.00%
2018/09/21	2	38.55	4	38.59	38.30	-2	1,520	-0.13%
2018/09/19	1	38.80	1	39.10	38.60	0	1,620	0.00%
2018/09/18	3	38.78	10	39.20	38.55	-7	1,720	-0.41%
2018/09/14	2	40.20	0	0.00	40.50	2	1,961	0.10%
2018/09/13	1	39.75	0	0.00	39.25	1	2,217	0.05%
2018/09/12	0	0.00	1	38.80	39.00	-1	2,307	-0.04%
2018/09/11	0	0.00	1	39.65	39.80	-1	2,356	-0.04%
2018/09/10	5	41.10	13	40.16	39.80	-8	2,377	-0.34%
2018/09/07	7	42.82	8	42.39	41.10	-1	2,438	-0.04%
2018/09/06	1	45.75	0	0.00	45.65	1	2,447	0.04%
2018/09/03	0	0.00	2	47.70	47.65	-2	2,745	-0.07%
2018/08/29	1	51.20	9	50.91	51.40	-8	3,006	-0.27%
2018/08/28	1	52.20	3	52.27	50.60	-2	3,087	-0.06%
2018/08/27	11	51.01	0	0.00	52.00	11	3,178	0.35%
2018/08/15	0	0.00	1	50.30	50.00	-1	4,595	-0.02%
2018/08/10	3	52.23	0	0.00	51.50	3	4,924	0.06%
2018/08/08	0	0.00	9	53.96	53.00	-9	5,064	-0.18%
2018/08/07	8	53.90	1	55.00	54.40	7	5,093	0.14%
2018/08/06	5	56.48	4	56.10	55.90	1	5,151	0.02%
2018/08/02	1	58.20	17	56.59	56.50	-16	5,576	-0.29%
2018/08/01	0	0.00	1	59.80	59.30	-1	5,597	-0.02%
2018/07/31	1	59.80	0	0.00	59.40	1	5,640	0.02%
2018/07/30	2	60.40	0	0.00	59.70	2	5,683	0.04%
2018/07/27	1	62.80	2	62.80	62.60	-1	5,721	-0.02%
2018/07/26	2	62.40	0	0.00	61.90	2	5,748	0.03%
2018/07/24	0	0.00	2	60.50	60.90	-2	5,801	-0.03%
2018/07/23	0	0.00	2	60.00	60.40	-2	5,848	-0.03%
2018/07/20	0	0.00	1	59.00	59.10	-1	5,922	-0.02%
2018/07/18	0	0.00	23	61.41	61.00	-23	6,032	-0.38%
2018/07/17	1	62.60	1	62.60	62.50	0	6,106	0.00%
2018/07/16	17	64.03	0	0.00	63.20	17	6,160	0.28%
2018/07/13	4	65.25	0	0.00	64.50	4	6,210	0.06%
2018/07/12	0	0.00	2	64.20	65.40	-2	6,241	-0.03%
2018/07/11	3	64.60	0	0.00	63.90	3	6,362	0.05%
2018/07/09	1	66.10	1	66.00	66.00	0	6,699	0.00%
2018/07/06	1	62.80	1	63.80	66.50	0	6,726	0.00%
2018/07/05	0	0.00	13	67.02	65.20	-13	6,766	-0.19%
2018/07/04	1	68.50	5	67.40	67.50	-4	6,784	-0.06%
2018/07/03	5	69.98	2	68.00	68.00	3	6,782	0.04%
2018/07/02	3	71.73	17	71.49	70.50	-14	6,739	-0.21%
2018/06/29	14	71.81	0	0.00	70.50	14	6,681	0.21%
2018/06/28	3	70.47	13	72.05	70.10	-10	6,640	-0.15%
2018/06/27	20	71.57	36	72.61	71.50	-16	6,614	-0.24%
2018/06/26	33	70.16	11	69.72	70.90	22	6,567	0.33%
2018/06/25	10	72.57	5	71.24	68.40	5	6,530	0.08%
2018/06/22	65	70.26	135.1	70.90	72.00	-70.1	6,427	-1.09%	大賣/
2018/06/21	61	67.23	8	67.69	68.00	53	6,198	0.86%
2018/06/20	20	65.65	20	63.00	63.90	0	6,135	0.00%
2018/06/19	3	66.63	7	66.10	64.90	-4	6,170	-0.06%
2018/06/15	14	69.09	10	66.10	65.80	4	6,189	0.06%
2018/06/14	1	66.80	8	66.80	64.40	-7	6,205	-0.11%
2018/06/13	24	66.03	1	64.50	65.70	23	6,212	0.37%
2018/06/12	19	71.25	19	71.22	70.40	0	6,106	0.00%
2018/06/11	16	73.40	10	72.80	72.50	6	6,050	0.10%
2018/06/08	31	72.87	17	73.30	72.60	14	6,080	0.23%
2018/06/07	4	72.43	4	72.53	72.10	0	6,033	0.00%
2018/06/06	6	72.52	4	72.28	71.50	2	5,993	0.03%
2018/06/05	14	70.59	9	68.78	69.00	5	5,948	0.08%
2018/06/04	6	71.97	3	75.30	70.70	3	5,947	0.05%
2018/06/01	4	72.88	12	72.81	72.80	-8	5,979	-0.13%
2018/05/31	37	75.89	209	79.95	72.20	-172	6,005	-2.86%	大賣/鉅額交易
2018/05/30	27	78.98	204	78.88	78.40	-177	6,029	-2.94%	大賣/鉅額交易
2018/05/29	85	75.69	68	75.90	75.30	17	5,860	0.29%
2018/05/28	77	74.14	160.3	73.92	74.80	-83.3	5,816	-1.43%	大賣/
2018/05/25	54	67.06	39	68.21	68.00	15	5,916	0.25%
2018/05/24	5	64.94	9	64.93	64.50	-4	5,866	-0.07%
2018/05/23	132	66.88	56	65.59	64.00	76	5,825	1.30%	大買/
2018/05/22	59	68.71	35.3	68.59	70.40	23.7	5,656	0.42%
2018/05/21	40	64.34	10	64.40	64.00	30	5,429	0.55%
2018/05/18	80	64.00	16	63.58	63.80	64	5,456	1.17%
2018/05/17	45	63.60	3	63.97	63.00	42	5,570	0.75%
2018/05/16	52	62.64	0	0.00	63.00	52	5,673	0.92%
2018/05/15	8	61.60	1	62.30	62.20	7	5,838	0.12%
2018/05/14	106	63.44	3	63.87	63.30	103	6,089	1.69%	大買/鉅額交易
2018/05/11	58	65.32	73	66.63	62.50	-15	6,343	-0.24%
2018/05/10	38	62.86	19	63.72	65.40	19	6,303	0.30%
2018/05/09	24	60.17	15	60.56	59.90	9	6,183	0.15%
2018/05/08	15	59.45	0	0.00	58.80	15	6,173	0.24%
2018/05/07	5	59.40	11	60.05	60.50	-6	6,136	-0.10%
2018/05/04	7	59.39	0	0.00	58.30	7	6,109	0.11%
2018/05/02	2	60.65	0	0.00	60.50	2	6,116	0.03%
2018/04/30	1	61.00	2	60.50	59.60	-1	6,194	-0.02%
2018/04/27	52	59.83	54	59.75	60.50	-2	6,196	-0.03%
2018/04/26	13	60.78	1	58.60	57.80	12	6,211	0.19%
2018/04/25	3	61.97	10	62.18	63.40	-7	6,214	-0.11%
2018/04/24	2	59.70	1	60.50	60.40	1	6,185	0.02%
2018/04/23	2	62.90	7	63.30	61.80	-5	6,149	-0.08%
2018/04/20	4	62.13	5	62.08	61.50	-1	6,090	-0.02%
2018/04/19	26	61.09	31	61.13	60.70	-5	6,048	-0.08%
2018/04/18	21	59.00	20	60.00	59.10	1	6,016	0.02%
2018/04/17	106	61.76	91	60.68	58.50	15	5,997	0.25%	大買/
2018/04/16	107	65.04	110	65.22	64.70	-3	5,912	-0.05%	大買/大賣/
2018/04/13	11	61.74	39	62.67	62.90	-28	5,776	-0.48%
2018/04/12	108	60.86	84	60.49	59.50	24	5,669	0.42%	大買/
2018/04/11	3	60.03	4	59.83	60.00	-1	5,712	-0.02%
2018/04/10	21	57.47	3	59.13	57.50	18	5,797	0.31%
2018/04/09	2	57.15	1	57.30	56.70	1	5,950	0.02%
2018/04/03	1	54.80	0	0.00	55.80	1	5,984	0.02%
2018/04/02	0	0.00	3	56.40	56.30	-3	6,017	-0.05%
2018/03/30	0	0.00	3	56.67	56.60	-3	6,282	-0.05%
2018/03/29	4	56.55	6	56.18	55.60	-2	6,362	-0.03%
2018/03/28	6	57.73	2	57.00	56.60	4	6,524	0.06%
2018/03/27	3	59.27	14	59.90	59.10	-11	6,724	-0.16%
2018/03/26	11	58.78	3	58.93	58.70	8	6,873	0.12%
2018/03/23	2	58.65	4	60.25	59.90	-2	6,966	-0.03%
2018/03/22	1	63.40	1	63.30	60.70	0	6,975	0.00%
2018/03/21	2	62.00	4	61.98	61.80	-2	6,958	-0.03%
2018/03/20	6	61.93	21	62.33	63.00	-15	6,918	-0.22%
2018/03/19	10	60.32	0	0.00	60.00	10	6,876	0.15%
2018/03/16	2	62.85	12	63.22	62.60	-10	6,834	-0.15%
2018/03/15	7	63.89	8	63.26	63.80	-1	6,846	-0.01%
2018/03/14	7	63.84	8	63.61	63.90	-1	6,913	-0.01%
2018/03/13	2	62.70	4	62.45	61.90	-2	6,879	-0.03%
2018/03/12	10	61.91	1	61.70	62.10	9	6,895	0.13%
2018/03/09	5	62.76	5	62.52	61.70	0	6,930	0.00%
2018/03/08	54	65.12	39	66.17	63.60	15	7,030	0.21%
2018/03/07	16	67.36	9	68.02	65.60	7	7,136	0.10%
2018/03/06	27	65.97	18	65.83	66.10	9	7,172	0.13%
2018/03/05	23	67.27	10	68.23	66.50	13	7,119	0.18%
2018/03/02	8	64.11	5	63.90	63.30	3	6,927	0.04%
2018/03/01	15	63.38	20	63.45	63.20	-5	6,848	-0.07%
2018/02/27	102	61.42	97	62.11	61.50	5	6,823	0.07%	大買/
2018/02/26	5	57.54	7	57.54	58.60	-2	6,683	-0.03%
2018/02/23	9	54.37	9	54.46	53.30	0	6,551	0.00%
2018/02/22	10	53.78	9	53.43	53.50	1	6,507	0.02%
2018/02/21	8	52.83	11	52.09	52.30	-3	6,433	-0.05%
2018/02/12	44	52.10	43	51.03	50.40	1	6,408	0.02%
2018/02/09	51	51.34	62	51.61	50.40	-11	6,358	-0.17%
2018/02/08	7	56.56	9	58.07	56.00	-2	6,221	-0.03%
2018/02/07	11	64.20	4	64.40	62.10	7	6,026	0.12%
2018/02/06	9	66.04	22	63.32	60.40	-13	5,792	-0.22%
2018/02/05	7	62.61	17	64.68	67.10	-10	5,498	-0.18%
2018/02/02	22	58.95	8	60.38	61.00	14	5,136	0.27%
2018/02/01	5	58.48	0	0.00	57.10	5	4,920	0.10%
2018/01/30	0	0.00	5	56.40	56.20	-5	4,846	-0.10%
2018/01/29	0	0.00	1	57.50	58.10	-1	4,846	-0.02%
2018/01/26	3	56.43	2	56.35	56.80	1	4,846	0.02%
2018/01/25	4	58.55	6	59.03	58.00	-2	4,809	-0.04%
2018/01/24	128	59.02	137	58.95	58.60	-9	4,803	-0.19%	大買/大賣/
2018/01/23	11	58.82	4	57.08	56.40	7	4,693	0.15%
2018/01/22	6	57.48	10	57.43	58.00	-4	4,671	-0.09%
2018/01/19	5	56.04	9	56.08	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	6	54.80	0	0.00	53.80	6	4,530	0.13%
2018/01/16	1	56.20	1	56.20	56.00	0	4,519	0.00%
2018/01/15	1	56.00	7	56.57	56.00	-6	4,563	-0.13%
2018/01/12	3	57.67	0	0.00	57.20	3	4,531	0.07%
2018/01/11	0	0.00	5	56.74	58.00	-5	4,497	-0.11%
2018/01/10	2	56.65	12	56.88	56.20	-10	4,462	-0.22%
2018/01/09	0	0.00	1	58.80	57.50	-1	4,406	-0.02%
2018/01/08	8	60.60	0	0.00	58.80	8	4,337	0.18%
2018/01/05	9	59.73	2	59.40	59.90	7	4,301	0.16%
2018/01/04	12	59.40	44	59.50	59.10	-32	4,206	-0.76%
2018/01/03	26	59.45	23	60.47	57.20	3	4,027	0.07%
2018/01/02	0	0.00	1	59.00	59.40	-1	3,811	-0.03%