鈺邦 (6449)-凱基-站前券商分點個股進出

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
135.0
漲跌
▲12.0
漲幅
+9.76%
成交量
2,979張
產業
上市電子零組件類股
199人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	135.00	5	132.00	135.00	0	1,149	0.00%
2024/05/02	3	122.67	3	124.50	123.00	0	1,102	0.00%
2024/04/30	27	124.83	24	130.10	124.00	3	1,068	0.28%
2024/04/29	274	130.38	106	132.37	131.00	168	1,012	16.59%	大買/大賣/鉅額交易
2024/04/26	15	124.97	32.5	127.58	129.50	-17.5	861	-2.03%
2024/04/25	5.5	113.09	7	108.64	118.00	-1.5	749	-0.20%
2024/04/24	3	106.33	5	105.10	107.50	-2	663	-0.30%
2024/04/23	6	100.37	53	100.38	97.80	-47	620	-7.58%
2024/04/22	0	0.00	32	94.55	94.00	-32	571	-5.60%
2024/04/19	4	97.85	0	0.00	96.20	4	555	0.72%
2024/04/18	0	0.00	1	98.80	96.30	-1	538	-0.19%
2024/04/17	12	98.54	11	98.26	99.00	1	526	0.19%
2024/04/16	3	92.60	43	91.26	91.80	-40	506	-7.89%
2024/04/15	18	93.71	8	93.31	92.60	10	494	2.02%
2024/04/08	0	0.00	1	89.70	89.50	-1	424	-0.24%
2024/04/03	1	91.70	1	87.80	88.30	0	406	0.00%
2024/04/02	2	88.10	11	86.89	90.30	-9	374	-2.41%
2024/04/01	0	0.00	4	82.55	83.50	-4	346	-1.16%
2024/03/20	41	73.83	0	0.00	73.00	41	318	12.87%
2024/03/19	0	0.00	2	72.80	73.70	-2	326	-0.61%
2024/03/18	0	0.00	2	72.90	73.20	-2	329	-0.61%
2024/03/15	0	0.00	1	72.20	72.10	-1	329	-0.30%
2024/03/14	2	75.85	1	73.80	75.00	1	324	0.31%
2024/03/11	0	0.00	10	78.98	79.80	-10	329	-3.04%
2024/03/07	9	79.79	2	79.30	79.30	7	320	2.18%
2024/03/06	51	80.48	1	80.10	82.10	50	308	16.20%
2024/03/05	3	80.67	0	0.00	80.60	3	302	0.99%
2024/03/04	23	81.55	2	82.55	80.90	21	297	7.06%
2024/03/01	38	82.59	18	81.71	82.50	20	274	7.28%
2024/02/29	52	76.40	1	76.90	76.50	51	216	23.55%
2024/02/27	5	75.50	0	0.00	75.10	5	205	2.43%
2024/02/23	0	0.00	4	75.10	74.90	-4	202	-1.98%
2024/02/21	0	0.00	0.1	72.00	73.30	-0.1	194	-0.04%
2024/02/20	0	73.50	0	0.00	73.40	0	193	0.00%
2024/02/01	1	69.00	0	0.00	69.10	1	166	0.60%
2024/01/31	1	68.10	0	0.00	68.50	1	167	0.60%
2024/01/30	0	0.00	3	68.70	68.70	-3	178	-1.68%
2024/01/29	1	68.30	0	0.00	68.50	1	178	0.56%
2024/01/26	3	67.33	0	0.00	67.40	3	179	1.68%
2024/01/25	1	66.90	0	0.00	66.90	1	178	0.56%
2024/01/08	0	0.00	2	68.90	68.80	-2	185	-1.08%
2024/01/04	0	0.00	1	69.80	69.70	-1	197	-0.51%
2023/12/29	0	0.00	2	69.50	69.50	-2	219	-0.91%
2023/12/28	0	0.00	1	69.90	68.60	-1	222	-0.45%
2023/12/22	0	0.00	2	68.40	68.70	-2	261	-0.77%
2023/12/20	0	67.00	0	0.00	68.40	0	277	0.00%
2023/12/19	4	67.50	0	0.00	67.00	4	279	1.43%
2023/12/18	4	69.23	0	0.00	68.70	4	284	1.41%
2023/12/15	0	0.00	1	70.20	70.50	-1	294	-0.34%
2023/12/13	0	67.90	1	68.80	69.90	-1	287	-0.34%
2023/12/12	1	69.40	0	0.00	68.20	1	289	0.35%
2023/12/07	1.1	69.75	0	0.00	68.60	1.1	325	0.33%
2023/11/30	0	0.00	2	66.80	65.90	-2	413	-0.48%
2023/10/31	1	62.20	0	0.00	62.00	1	508	0.20%
2023/10/27	0	0.00	0	62.80	63.10	0	513	0.00%
2023/10/19	0	0.00	10	61.80	63.40	-10	566	-1.77%
2023/10/13	0	0.00	0	65.40	64.60	0	562	0.00%
2023/10/11	1	68.40	1	67.60	67.20	0	547	0.00%
2023/10/06	0	0.00	2	74.50	74.50	-2	531	-0.38%
2023/10/03	0	0.00	1	74.80	72.70	-1	527	-0.19%
2023/10/02	1	76.50	0	0.00	76.50	1	513	0.19%
2023/09/26	1	72.40	0	0.00	71.60	1	488	0.21%
2023/09/14	1	74.70	1	75.00	74.70	0	429	0.00%
2023/09/12	0	0.00	2	72.20	70.90	-2	394	-0.51%
2023/09/11	0	0.00	1	71.30	70.80	-1	385	-0.26%
2023/09/08	5	70.10	13	72.07	70.90	-8	375	-2.13%
2023/09/07	4	73.50	4	76.00	71.80	0	344	0.00%
2023/09/05	19	72.80	16	73.12	72.50	3	307	0.98%
2023/09/04	4	70.30	0	0.00	70.70	4	274	1.46%
2023/09/01	0	0.00	26	69.40	69.50	-26	247	-10.49%
2023/08/31	0	0.00	1	64.50	64.90	-1	230	-0.43%
2023/08/23	2	65.40	0	64.60	65.70	2	228	0.88%
2023/08/21	0	0.00	6	67.20	67.10	-6	221	-2.71%
2023/08/15	0	64.30	2	65.40	64.20	-2	203	-0.98%
2023/08/14	0	0.00	2	64.80	63.30	-2	201	-0.99%
2023/08/11	0	0.00	2	67.00	64.80	-2	198	-1.01%
2023/08/10	7	66.43	20	70.38	66.20	-13	195	-6.65%
2023/08/08	4	68.38	4	69.08	69.10	0	176	0.00%
2023/08/07	5	68.60	11	66.24	69.90	-6	162	-3.69%
2023/08/01	2	64.00	6	65.00	64.00	-4	132	-3.02%
2023/07/28	0	0.00	0	63.90	63.70	0	124	0.00%
2023/07/25	4	68.15	15	67.94	65.70	-11	108	-10.12%
2023/07/24	0	0.00	20	65.00	63.90	-20	82	-24.39%
2023/07/11	5	55.88	1	56.30	55.50	4	50	7.86%
2023/07/10	0	0.00	4	56.08	56.30	-4	48	-8.27%
2023/07/06	0	53.00	0	0.00	52.20	0	43	0.05%
2023/06/26	0	0.00	1	52.90	52.90	-1	62	-1.61%
2023/06/13	0	0.00	2	52.50	52.30	-2	187	-1.07%
2023/06/06	1	51.00	0	0.00	51.70	1	187	0.53%
2023/06/05	1	51.00	0	0.00	51.30	1	187	0.53%
2023/06/01	0	0.00	1	52.60	52.40	-1	185	-0.54%
2023/05/31	1	50.80	0	0.00	51.70	1	184	0.54%
2023/05/17	0	0.00	1	52.80	53.00	-1	180	-0.55%
2023/05/02	1	50.40	1	51.80	52.30	0	184	0.00%
2023/04/24	1	51.40	0	0.00	52.00	1	184	0.54%
2023/03/24	0	56.00	0	0.00	56.20	0	159	0.00%
2023/03/21	3	55.77	2	55.60	55.70	1	149	0.67%
2023/03/20	2	55.80	0	0.00	56.20	2	141	1.41%
2023/03/17	6	56.13	1	56.10	55.80	5	132	3.77%
2023/03/15	0	0.00	0	53.00	50.90	0	36	-0.01%
2022/11/17	0	0.00	1	41.35	41.25	-1	45	-2.21%
2022/06/08	0	50.70	0	0.00	50.50	0	31	0.01%
2022/04/19	0	58.00	0	0.00	55.40	0	37	0.00%
2022/04/11	0	57.90	0	0.00	55.60	0	41	0.00%
2022/04/08	0	57.70	2	55.00	55.50	-2	43	-4.63%
2022/04/07	0	57.92	0	0.00	53.50	0	47	0.01%
2022/03/23	0	0.00	1	57.00	57.00	-1	59	-1.68%
2022/03/18	0	0.00	1	57.50	57.80	-1	62	-1.60%
2022/03/10	0	58.30	0	0.00	57.80	0	64	0.00%
2021/12/30	0	0.00	0	60.40	60.70	0	83	0.00%
2021/12/14	0	0.00	1.9	56.37	56.70	-1.9	70	-2.67%
2021/12/08	0	56.20	0	0.00	56.20	0	68	0.00%
2021/11/23	1	57.00	0	56.50	57.00	1	82	1.21%
2021/11/18	1	56.10	3	56.00	56.10	-2	83	-2.41%
2021/11/02	0	0.00	6	51.00	51.00	-6	102	-5.88%
2021/10/26	3	50.00	0	0.00	49.90	3	105	2.85%
2021/10/04	0	48.50	0	0.00	48.50	0	193	0.00%
2021/09/17	0	0.00	0	52.60	52.60	0	240	0.00%
2021/09/01	0	0.00	11	53.92	54.70	-11	258	-4.26%
2021/08/31	1	53.70	0	0.00	53.70	1	257	0.39%
2021/08/30	0	0.00	10	53.60	53.50	-10	261	-3.83%
2021/08/19	0	54.30	0	0.00	52.80	0	280	0.00%
2021/08/17	0	53.40	0	0.00	53.20	0	280	0.00%
2021/07/30	0	0.00	1	59.30	59.10	-1	384	-0.26%
2021/07/22	7	62.56	0	0.00	62.10	7	473	1.48%
2021/07/15	0	0.00	1	62.30	61.80	-1	557	-0.18%
2021/07/14	10	61.00	0	0.00	61.40	10	571	1.75%
2021/07/12	1	63.80	0	0.00	64.70	1	589	0.17%
2021/07/07	1	61.30	0	0.00	60.70	1	610	0.16%
2021/06/28	0	0.00	1	57.60	57.50	-1	690	-0.14%
2021/06/17	0	0.00	1	61.20	61.20	-1	1,116	-0.09%
2021/06/02	1	64.30	2	63.40	63.70	-1	1,335	-0.07%
2021/05/31	3	62.63	1	62.00	63.40	2	1,338	0.15%
2021/05/14	2	57.45	2	57.40	56.80	0	1,468	0.00%
2021/05/13	1	57.50	1	58.00	57.50	0	1,461	0.00%
2021/05/12	0	0.00	3	56.83	57.80	-3	1,465	-0.20%
2021/05/10	1	67.70	1	65.90	66.00	0	1,440	0.00%
2021/05/06	1	65.70	1	64.50	64.10	0	1,449	0.00%
2021/05/05	2	67.30	0	0.00	65.80	2	1,445	0.14%
2021/05/04	1	69.70	1	67.40	66.70	0	1,442	0.00%
2021/05/03	1	70.40	1	70.90	71.00	0	1,433	0.00%
2021/04/29	21	72.19	1	70.90	71.30	20	1,424	1.40%
2021/04/28	11	70.68	1	71.30	71.50	10	1,421	0.70%
2021/04/27	2	68.55	11	69.65	71.40	-9	1,422	-0.63%
2021/04/26	1	69.60	1	69.00	69.50	0	1,419	0.00%
2021/04/22	1	69.50	1	66.10	67.20	0	1,428	0.00%
2021/04/21	1	68.80	1	68.50	69.00	0	1,431	0.00%
2021/04/20	1	68.90	13	68.95	68.50	-12	1,475	-0.81%
2021/04/19	1	67.40	3	68.07	68.00	-2	1,621	-0.12%
2021/04/16	1	66.70	1	67.00	66.80	0	1,678	0.00%
2021/04/15	1	64.70	10	66.54	66.60	-9	1,683	-0.53%
2021/04/14	12	64.27	0	0.00	64.80	12	1,684	0.71%
2021/04/13	17	66.54	2	67.10	65.90	15	1,686	0.89%
2021/04/09	4	67.00	5	67.66	67.90	-1	1,692	-0.06%
2021/04/08	1	68.00	0	0.00	66.80	1	1,683	0.06%
2021/04/07	1	65.90	0	0.00	66.30	1	1,680	0.06%
2021/04/06	1	67.10	0	0.00	66.90	1	1,686	0.06%
2021/03/31	0	0.00	1	67.10	67.40	-1	1,710	-0.06%
2021/03/30	1	68.40	2	67.80	67.60	-1	1,722	-0.06%
2021/03/29	5	68.02	6	67.72	67.70	-1	1,727	-0.06%
2021/03/26	2	66.50	9	67.67	68.10	-7	1,716	-0.41%
2021/03/24	0	0.00	1	65.20	64.50	-1	1,733	-0.06%
2021/03/23	53	64.89	13	65.85	64.00	40	1,741	2.30%
2021/03/22	7	66.76	3	67.40	70.90	4	1,603	0.25%
2021/03/19	0	0.00	5	64.28	64.50	-5	1,634	-0.31%
2021/03/18	57	63.71	57	63.92	63.70	0	1,817	0.00%
2021/03/17	11	62.75	6	63.17	63.50	5	2,028	0.25%
2021/03/16	41	62.70	2	62.75	62.70	39	2,013	1.94%
2021/03/15	7	61.73	7	61.83	61.80	0	2,005	0.00%
2021/03/12	0	60.30	0	60.30	60.20	0	1,982	0.00%
2021/03/11	4	60.05	2	59.75	59.70	2	1,993	0.10%
2021/03/09	0	57.26	0.1	57.20	57.10	-0.1	1,978	0.00%
2021/03/08	0	59.90	10	59.10	58.00	-10	1,982	-0.50%
2021/03/05	0	59.40	0	0.00	58.10	0	1,985	0.00%
2021/03/03	0	0.00	1	59.60	59.40	-1	1,997	-0.05%
2021/03/02	0	0.00	1	59.90	58.80	-1	2,003	-0.05%
2021/02/26	0	59.50	0	0.00	58.70	0	2,021	0.00%
2021/02/24	2	58.60	1	58.50	58.00	1	2,092	0.05%
2021/02/23	1	59.90	1	60.00	59.70	0	2,095	0.00%
2021/02/22	6	58.75	3	59.10	58.80	3	2,100	0.14%
2021/02/19	1	57.61	0	0.00	57.60	1	2,110	0.05%
2021/02/17	2	55.00	3	55.37	55.40	-1	2,143	-0.05%
2021/02/04	0	0.00	15	53.67	53.70	-15	2,145	-0.70%
2021/02/03	15	54.17	0	0.00	53.80	15	2,166	0.69%
2021/02/02	0	0.00	2	53.30	53.40	-2	2,164	-0.09%
2021/02/01	0	0.00	2	50.10	50.50	-2	2,169	-0.09%
2021/01/29	5	53.02	3	51.42	51.40	2	2,206	0.09%
2021/01/25	0.1	57.00	0	0.00	55.40	0.1	2,262	0.01%
2021/01/22	0	0.00	1	53.80	54.10	-1	2,268	-0.04%
2021/01/21	1	54.00	4	55.70	53.50	-3	2,286	-0.13%
2021/01/20	1	56.50	1	57.10	54.70	0	2,298	0.00%
2021/01/19	1	56.60	0	0.00	56.60	1	2,311	0.04%
2021/01/18	4	57.95	9	56.67	58.20	-5	2,319	-0.22%
2021/01/15	3	59.70	0	0.00	57.40	3	2,328	0.13%
2021/01/13	15	60.80	14	60.54	59.80	1	2,511	0.04%
2021/01/12	91	59.80	84	60.69	59.60	7	2,574	0.27%
2021/01/11	8	60.31	8	58.46	60.60	0	2,447	0.00%
2021/01/08	1	56.00	0	0.00	55.10	1	2,421	0.04%
2021/01/07	1	55.50	3	55.03	55.00	-2	2,472	-0.08%
2021/01/06	1	55.10	1	55.90	53.80	0	2,468	0.00%
2021/01/05	1	55.70	2	56.10	55.60	-1	2,452	-0.04%
2021/01/04	1	55.40	4	55.50	55.30	-3	2,442	-0.12%
2020/12/31	0	0.00	10	56.00	56.00	-10	2,435	-0.41%
2020/12/30	0	57.00	1	56.10	56.00	-1	2,439	-0.04%
2020/12/29	1	55.50	11	55.63	55.30	-10	2,431	-0.41%
2020/12/28	0	0.00	1	55.20	55.40	-1	2,411	-0.04%
2020/12/25	47	55.96	11	55.47	55.40	36	2,392	1.50%
2020/12/24	6	55.23	6	54.05	54.60	0	2,372	0.00%
2020/12/23	4	53.20	0	0.00	53.40	4	2,368	0.17%
2020/12/21	0	0.00	1	53.80	54.10	-1	2,357	-0.04%
2020/12/18	0	0.00	4	54.30	54.30	-4	2,336	-0.17%
2020/12/17	1	56.80	5	55.60	56.20	-4	2,306	-0.17%
2020/12/16	4	59.68	11	58.10	57.10	-7	2,272	-0.31%
2020/12/15	32	58.57	39	61.33	56.70	-7	2,211	-0.32%
2020/12/14	108	63.71	88	62.67	62.90	20	2,092	0.96%	大買/
2020/12/11	58	60.49	48	60.21	62.00	10	1,884	0.53%
2020/12/10	3	55.80	4	56.18	56.40	-1	1,661	-0.06%
2020/12/09	8	56.09	6	56.07	55.40	2	1,655	0.12%
2020/12/02	0	0.00	1	55.10	54.80	-1	1,677	-0.06%
2020/12/01	0	0.00	1	55.20	55.50	-1	1,682	-0.06%
2020/11/30	2	55.95	2	55.50	55.00	0	1,695	0.00%
2020/11/27	1	55.50	0	0.00	55.40	1	1,699	0.06%
2020/11/26	1	55.20	1	54.70	54.90	0	1,720	0.00%
2020/11/25	5	55.06	5	54.24	53.90	0	1,765	0.00%
2020/11/24	1	56.30	0	0.00	54.50	1	1,791	0.06%
2020/11/23	62	56.89	60	56.34	56.20	2	1,840	0.11%
2020/11/20	1	55.60	0	0.00	54.60	1	1,857	0.05%
2020/11/19	3	55.97	5	55.18	54.30	-2	1,856	-0.11%
2020/11/18	2	55.60	5	55.04	55.40	-3	1,845	-0.16%
2020/11/17	6	54.18	2	53.95	54.90	4	1,849	0.22%
2020/11/16	15	53.91	12	53.47	53.40	3	1,831	0.16%
2020/11/13	1	53.00	0	0.00	52.40	1	1,817	0.06%
2020/11/12	0	0.00	3	53.07	52.10	-3	1,821	-0.16%
2020/11/11	2	52.00	3	52.67	52.60	-1	1,832	-0.05%
2020/11/09	0	0.00	2	51.10	51.10	-2	1,818	-0.11%
2020/11/05	2	52.55	4	52.33	52.90	-2	1,805	-0.11%
2020/11/04	3	52.33	2	52.05	52.50	1	1,847	0.05%
2020/11/03	4	52.15	2	51.45	51.00	2	1,820	0.11%
2020/11/02	1	50.00	1	50.30	50.00	0	1,804	0.00%
2020/10/30	2	51.65	7	49.29	49.10	-5	1,803	-0.28%
2020/10/29	12	51.11	17	51.39	51.50	-5	1,790	-0.28%
2020/10/28	3	55.57	5	53.10	53.20	-2	1,781	-0.11%
2020/10/27	4	55.65	1	55.30	54.60	3	1,770	0.17%
2020/10/26	0	0.00	6	57.42	56.50	-6	1,759	-0.34%
2020/10/23	12	57.33	6	56.23	57.40	6	1,735	0.35%
2020/10/22	12	58.19	9	58.67	57.10	3	1,705	0.18%
2020/10/21	2	57.20	1	57.70	56.70	1	1,652	0.06%
2020/10/20	8	54.45	10	54.68	56.80	-2	1,515	-0.13%
2020/10/19	7	52.16	6	51.37	51.70	1	1,456	0.07%
2020/10/16	3	52.37	4	51.83	50.80	-1	1,449	-0.07%
2020/10/15	5	51.80	5	53.04	51.80	0	1,427	0.00%
2020/10/14	1	50.10	0	0.00	49.25	1	1,358	0.07%
2020/10/06	2	51.30	2	51.20	51.70	0	1,319	0.00%
2020/09/29	1	50.80	2	50.55	49.25	-1	1,315	-0.08%
2020/09/28	4	49.36	6	50.73	51.00	-2	1,304	-0.15%
2020/09/25	0	0.00	5	47.28	46.65	-5	1,284	-0.39%
2020/09/24	0	0.00	10	48.15	48.20	-10	1,272	-0.79%
2020/09/23	0	0.00	6	49.00	49.15	-6	1,258	-0.48%
2020/09/22	0	0.00	15	49.89	50.10	-15	1,254	-1.20%
2020/09/21	0	0.00	2	50.20	50.10	-2	1,244	-0.16%
2020/09/18	2	51.40	2	53.00	51.50	0	1,236	0.00%
2020/09/16	7	51.13	0	0.00	50.50	7	1,210	0.58%
2020/09/15	3	51.60	0	0.00	51.50	3	1,200	0.25%
2020/09/14	3	52.07	1	52.20	52.50	2	1,185	0.17%
2020/09/11	13	53.70	34	52.35	51.70	-21	1,172	-1.79%
2020/09/08	5	50.00	10	50.50	52.00	-5	1,106	-0.45%
2020/09/04	5	51.60	15	51.90	51.10	-10	1,060	-0.94%
2020/09/03	5	54.60	0	0.00	53.00	5	1,044	0.48%
2020/09/02	10	53.70	0	0.00	54.40	10	1,023	0.98%
2020/09/01	1	54.70	1	53.70	53.20	0	1,008	0.00%
2020/08/31	1	53.70	1	54.60	53.50	0	979	0.00%
2020/08/28	14	52.65	3	52.47	52.80	11	916	1.20%
2020/08/27	1	50.90	2	51.60	49.35	-1	858	-0.12%
2020/08/26	4	49.38	19	49.73	50.90	-15	777	-1.93%
2020/08/25	2	47.68	8	48.19	46.35	-6	694	-0.86%
2020/08/24	8	46.60	0	0.00	46.70	8	673	1.19%
2020/08/21	0	0.00	2	45.70	46.65	-2	642	-0.31%
2020/08/20	1	43.10	0	0.00	42.45	1	609	0.16%
2020/08/19	1	45.70	1	44.80	44.75	0	592	0.00%
2020/08/18	2	46.38	2	46.60	46.40	0	579	0.00%
2020/08/17	28	46.83	10	46.96	46.80	18	569	3.16%
2020/08/14	2	45.95	1	45.70	44.75	1	546	0.18%
2020/08/11	13	46.34	0	0.00	44.75	13	510	2.55%
2020/08/10	3	44.80	2	44.25	45.90	1	474	0.21%
2020/08/07	7	41.30	0	0.00	41.75	7	419	1.67%
2020/08/05	9	41.60	1	40.50	41.90	8	390	2.05%
2020/08/04	1	39.60	2	39.95	40.00	-1	379	-0.26%
2020/08/03	0	0.00	2	40.70	39.80	-2	376	-0.53%
2020/07/31	2	39.55	0	0.00	39.20	2	366	0.55%
2020/07/30	0	0.00	40	39.00	39.25	-40	350	-11.40%
2020/07/27	10	39.00	10	39.60	38.80	0	312	0.00%
2020/07/24	10	39.15	0	0.00	38.20	10	306	3.27%
2020/07/23	13	39.31	20	39.15	39.10	-7	278	-2.52%
2020/07/22	37	36.05	0	0.00	36.10	37	220	16.80%
2020/07/01	0	0.00	1	30.25	30.20	-1	167	-0.60%
2020/06/10	0	0.00	2	31.20	31.25	-2	193	-1.03%
2020/05/18	0	30.30	0	0.00	30.00	0	217	0.00%
2020/05/14	3	31.10	0	0.00	31.00	3	220	1.36%
2020/05/12	0	0.00	1	32.00	31.70	-1	224	-0.45%
2020/05/07	1	33.15	1	32.15	33.05	0	218	0.00%
2020/05/05	1	31.30	0	0.00	31.15	1	209	0.48%
2020/04/30	0	0.00	2	32.00	32.00	-2	220	-0.91%
2020/04/21	0	0.00	2	29.08	28.35	-2	241	-0.83%
2020/04/16	1	30.10	0	0.00	29.90	1	251	0.40%
2020/04/15	1	30.15	2.3	30.20	30.10	-1.3	255	-0.51%
2020/04/09	1	28.70	1	28.60	27.60	0	301	0.00%
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	0	23.90	0	0.00	23.35	0	336	0.00%
2020/03/26	1	22.45	0	0.00	22.90	1	342	0.29%
2020/03/20	0	21.00	0	0.00	21.00	0	391	0.00%
2020/03/19	2	19.95	0	0.00	19.95	2	415	0.48%
2020/03/16	0	24.50	1	24.50	24.50	-1	480	-0.21%
2020/03/13	1	25.65	8	25.38	26.70	-7	564	-1.24%
2020/03/12	0	0.00	1	28.00	28.00	-1	579	-0.17%
2020/03/11	0	29.70	4	30.39	29.70	-4	572	-0.70%
2020/03/10	0	0.00	4	29.38	30.25	-4	572	-0.70%
2020/03/09	0	31.60	1	30.40	30.00	-1	573	-0.17%
2020/03/03	0	0.00	1	32.40	32.55	-1	584	-0.17%
2020/02/10	0	0.00	4	33.50	33.40	-4	619	-0.65%
2020/02/04	1	32.40	1	33.95	33.95	0	619	0.00%
2020/01/31	0	0.00	3.1	33.62	33.85	-3.1	615	-0.50%
2020/01/20	0	0.00	2	38.80	38.60	-2	629	-0.32%
2020/01/10	2	37.95	0	0.00	37.85	2	623	0.32%
2020/01/08	0	0.00	9	37.87	37.55	-9	640	-1.40%
2020/01/07	2	38.50	2	38.05	38.00	0	660	0.00%
2020/01/06	0	0.00	10	38.27	37.90	-10	667	-1.50%
2020/01/03	4	40.05	0	0.00	39.30	4	673	0.59%
2020/01/02	0	0.00	11	39.38	39.50	-11	705	-1.56%
2019/12/31	4	39.94	0	0.00	39.90	4	733	0.55%
2019/12/30	5	40.35	0	0.00	40.25	5	738	0.68%
2019/12/25	3	39.60	1	39.65	40.20	2	759	0.26%
2019/12/24	2	39.55	0	0.00	39.80	2	746	0.27%
2019/12/18	0	0.00	7	40.73	40.20	-7	727	-0.96%
2019/12/16	2	42.00	0	0.00	42.10	2	690	0.29%
2019/12/11	2	41.25	0	0.00	41.05	2	630	0.32%
2019/12/10	12	40.09	9	40.27	40.90	3	585	0.51%
2019/12/09	1	38.00	0	0.00	38.15	1	496	0.20%
2019/12/03	4	37.15	4	37.20	37.20	0	494	0.00%
2019/12/02	0	0.00	13	35.28	35.90	-13	490	-2.65%
2019/11/26	7	36.94	0	0.00	36.80	7	490	1.43%
2019/11/25	10	37.05	0	0.00	37.15	10	486	2.06%
2019/11/22	5	36.25	0	0.00	36.80	5	481	1.04%
2019/11/21	3	36.28	1	36.25	36.55	2	480	0.42%
2019/11/20	4	37.13	1	37.10	36.75	3	478	0.63%
2019/11/19	5	35.60	0	0.00	35.95	5	463	1.08%
2019/11/18	1	36.25	2	35.85	35.40	-1	463	-0.22%
2019/11/15	2	36.33	1	35.85	35.85	1	461	0.22%
2019/10/21	0	0.00	1	37.60	37.60	-1	406	-0.25%
2019/10/17	1	37.70	3	38.08	37.80	-2	401	-0.50%
2019/10/16	0	0.00	3	37.70	37.55	-3	395	-0.76%
2019/10/14	0	0.00	1	40.10	39.65	-1	348	-0.29%
2019/10/08	2	38.63	1	37.40	39.00	1	313	0.32%
2019/10/04	2	35.83	0	0.00	34.85	2	224	0.89%
2019/10/02	2	35.60	0	0.00	35.05	2	209	0.95%
2019/09/20	0	0.00	1	33.00	32.90	-1	161	-0.62%
2019/09/09	0	0.00	10	33.60	33.70	-10	176	-5.67%
2019/08/30	10	31.00	0	0.00	30.60	10	153	6.51%
2019/08/28	1	29.60	1	29.50	29.50	0	154	0.00%
2019/08/22	0	0.00	1	30.15	29.90	-1	155	-0.64%
2019/08/15	1	28.70	0	0.00	28.80	1	148	0.67%
2019/08/07	1	29.70	0	0.00	29.60	1	146	0.68%
2019/07/16	0	0.00	1	29.50	29.60	-1	122	-0.81%
2019/06/21	0	0.00	0.1	29.90	29.90	-0.1	164	-0.03%
2019/06/20	0	0.00	2	29.05	29.05	-2	159	-1.25%
2019/06/13	1	27.35	0	0.00	27.40	1	150	0.67%
2019/06/05	1	28.40	0	0.00	28.30	1	144	0.69%
2019/05/09	0	0.00	2	30.50	30.00	-2	236	-0.85%
2019/05/07	0	0.00	2	30.40	30.50	-2	236	-0.85%
2019/04/29	0	0.00	1	32.30	32.15	-1	237	-0.42%
2019/04/11	0	0.00	3	32.70	32.80	-3	234	-1.28%
2019/02/27	0	0.00	3	32.93	33.25	-3	295	-1.01%
2019/02/26	0	0.00	4	34.30	33.90	-4	293	-1.37%
2019/02/25	0	0.00	0.2	35.00	34.45	-0.2	291	-0.07%
2019/02/21	0	0.00	0.1	35.05	35.05	-0.1	288	-0.04%
2019/02/12	2	31.35	1	31.75	31.75	1	248	0.40%
2019/02/11	0	0.00	0.5	30.60	30.65	-0.5	250	-0.20%
2019/01/30	0	0.00	2.5	30.45	30.50	-2.5	254	-0.97%
2019/01/28	0	0.00	7	31.20	31.00	-7	261	-2.67%
2019/01/25	0	31.20	0	0.00	31.15	0	275	0.00%
2019/01/24	0	0.00	2	31.00	31.05	-2	287	-0.70%
2019/01/22	0	35.00	0	0.00	31.40	0	298	0.00%
2019/01/21	0	32.00	0	0.00	32.00	0	300	0.00%
2019/01/18	0	0.00	2	31.78	31.95	-2	303	-0.66%
2019/01/17	0	0.00	0	31.75	31.50	0	317	0.00%
2019/01/16	0	0.00	1.2	31.30	31.30	-1.2	319	-0.39%
2019/01/15	0	0.00	0	31.10	31.00	0	323	-0.01%
2019/01/09	0.6	31.50	0	0.00	31.55	0.6	335	0.18%
2019/01/04	1	30.40	0	0.00	30.60	1	350	0.29%
2019/01/03	0	0.00	1	31.30	30.95	-1	369	-0.27%
2018/12/19	0	0.00	1	30.00	30.10	-1	439	-0.23%
2018/12/07	0	0.00	0.4	31.50	31.00	-0.4	494	-0.09%
2018/12/04	1	34.50	0	0.00	33.90	1	551	0.18%
2018/11/21	0	0.00	1	30.75	30.65	-1	659	-0.15%
2018/11/20	0	0.00	0.2	30.50	30.05	-0.2	689	-0.02%
2018/11/19	0	0.00	0.7	31.10	30.85	-0.7	779	-0.10%
2018/11/16	0	0.00	0	29.90	29.90	0	781	0.00%
2018/11/14	0	0.00	0.1	29.65	29.25	-0.1	799	-0.01%
2018/11/13	1	29.05	1	29.30	29.20	0	808	0.00%
2018/11/07	0	0.00	0	29.95	29.95	0	851	0.00%
2018/11/06	1	29.20	0.2	29.30	29.05	0.8	882	0.09%
2018/10/31	0.4	29.00	0	0.00	29.20	0.4	958	0.04%
2018/10/25	2	29.33	0	0.00	28.10	2	1,005	0.20%
2018/10/15	0	0.00	0.1	31.20	30.80	-0.1	1,115	0.00%
2018/10/11	0	0.00	28	29.94	29.90	-28	1,167	-2.40%
2018/10/09	0	0.00	0	33.90	33.15	0	1,174	0.00%
2018/10/05	4	32.93	6	33.02	32.90	-2	1,196	-0.17%
2018/10/03	2	36.65	7	36.46	36.20	-5	1,211	-0.41%
2018/10/02	1	38.30	0.2	38.15	37.65	0.8	1,226	0.07%
2018/10/01	1	37.55	1	37.55	37.60	0	1,247	0.00%
2018/09/28	1	37.70	4	37.54	37.70	-3	1,302	-0.23%
2018/09/26	1	38.75	1	39.05	38.50	0	1,375	0.00%
2018/09/20	3	38.15	0	0.00	38.55	3	1,565	0.19%
2018/09/17	0	0.00	1	40.25	40.50	-1	1,806	-0.06%
2018/09/12	1	39.45	2	39.48	39.00	-1	2,307	-0.04%
2018/09/11	0	0.00	2	39.08	39.80	-2	2,356	-0.08%
2018/09/10	4	40.04	0	0.00	39.80	4	2,377	0.17%
2018/09/07	13	41.11	0	0.00	41.10	13	2,438	0.53%
2018/09/06	3	45.82	0	0.00	45.65	3	2,447	0.12%
2018/09/05	4	47.08	1	47.85	46.70	3	2,574	0.12%
2018/09/04	2	47.45	0	0.00	47.55	2	2,656	0.08%
2018/09/03	1	49.05	0	0.00	47.65	1	2,745	0.04%
2018/08/28	0	0.00	1	50.80	50.60	-1	3,087	-0.03%
2018/08/27	0	0.00	3	50.60	52.00	-3	3,178	-0.09%
2018/08/24	1	48.95	0	0.00	48.75	1	3,138	0.03%
2018/08/23	1	48.95	0.4	51.10	48.75	0.6	3,403	0.02%
2018/08/20	1	48.10	0	0.00	48.80	1	4,079	0.02%
2018/08/17	4	50.75	1	49.30	48.50	3	4,260	0.07%
2018/08/15	0	0.00	1	49.50	50.00	-1	4,595	-0.02%
2018/08/14	2	50.80	1	50.50	51.70	1	4,878	0.02%
2018/08/13	0	0.00	4	48.58	48.80	-4	4,911	-0.08%
2018/08/10	3	52.80	2	52.00	51.50	1	4,924	0.02%
2018/08/08	0	0.00	1.1	53.29	53.00	-1.1	5,064	-0.02%
2018/08/07	4	54.50	0	0.00	54.40	4	5,093	0.08%
2018/08/06	3.3	56.38	5	56.72	55.90	-1.7	5,151	-0.03%
2018/08/03	5	55.52	0	0.00	56.40	5	5,413	0.09%
2018/08/02	5	56.60	0	0.00	56.50	5	5,576	0.09%
2018/08/01	2.1	59.64	0	0.00	59.30	2.1	5,597	0.04%
2018/07/31	1	59.40	0	0.00	59.40	1	5,640	0.02%
2018/07/30	0	0.00	1	60.10	59.70	-1	5,683	-0.02%
2018/07/26	1	62.30	0	0.00	61.90	1	5,748	0.02%
2018/07/25	0	0.00	10	61.70	62.40	-10	5,773	-0.17%
2018/07/24	0	0.00	3	60.37	60.90	-3	5,801	-0.05%
2018/07/23	1	59.00	0	0.00	60.40	1	5,848	0.02%
2018/07/20	0	0.00	3	58.80	59.10	-3	5,922	-0.05%
2018/07/19	3	63.10	0	0.00	61.50	3	5,983	0.05%
2018/07/18	0	0.00	1	61.30	61.00	-1	6,032	-0.02%
2018/07/13	0	0.00	2	64.85	64.50	-2	6,210	-0.03%
2018/07/11	1	64.70	0	0.00	63.90	1	6,362	0.02%
2018/07/10	1	65.00	2	65.00	65.10	-1	6,553	-0.02%
2018/07/09	0	0.00	3	67.60	66.00	-3	6,699	-0.04%
2018/07/06	3	62.30	0	0.00	66.50	3	6,726	0.04%
2018/07/05	6	67.45	0	0.00	65.20	6	6,766	0.09%
2018/07/04	2	68.05	0	0.00	67.50	2	6,784	0.03%
2018/07/03	4	68.28	10	70.24	68.00	-6	6,782	-0.09%
2018/07/02	3	70.50	4	71.73	70.50	-1	6,739	-0.01%
2018/06/29	5	70.86	1	70.50	70.50	4	6,681	0.06%
2018/06/28	5	72.80	5	72.80	70.10	0	6,640	0.00%
2018/06/27	2	71.80	0	0.00	71.50	2	6,614	0.03%
2018/06/26	3	68.40	4	70.23	70.90	-1	6,567	-0.02%
2018/06/25	15	71.37	6	71.10	68.40	9	6,530	0.14%
2018/06/22	40	71.96	20	72.21	72.00	20	6,427	0.31%
2018/06/21	5	67.22	19	67.33	68.00	-14	6,198	-0.23%
2018/06/20	10	63.30	0	0.00	63.90	10	6,135	0.16%
2018/06/19	2	64.90	0	0.00	64.90	2	6,170	0.03%
2018/06/15	14	66.89	2.5	67.68	65.80	11.5	6,189	0.19%
2018/06/14	4	65.18	20	66.45	64.40	-16	6,205	-0.26%
2018/06/13	25	65.06	185	65.87	65.70	-160	6,212	-2.58%	大賣/鉅額交易
2018/06/12	0	0.00	11	70.18	70.40	-11	6,106	-0.18%
2018/06/11	2	72.95	8	73.10	72.50	-6	6,050	-0.10%
2018/06/08	3	73.30	2	73.35	72.60	1	6,080	0.02%
2018/06/07	6	73.32	9	73.50	72.10	-3	6,033	-0.05%
2018/06/06	5	72.94	4	72.73	71.50	1	5,993	0.02%
2018/06/05	5	69.94	15	70.17	69.00	-10	5,948	-0.17%
2018/06/04	20	74.30	3	71.80	70.70	17	5,947	0.29%
2018/06/01	6	72.37	13	72.35	72.80	-7	5,979	-0.12%
2018/05/31	10	78.20	2	79.95	72.20	8	6,005	0.13%
2018/05/30	49	78.26	47	78.03	78.40	2	6,029	0.03%
2018/05/29	54	76.10	32	76.57	75.30	22	5,860	0.38%
2018/05/28	4	72.33	5	74.62	74.80	-1	5,816	-0.02%
2018/05/25	63	67.97	77.1	68.28	68.00	-14.1	5,916	-0.24%
2018/05/24	18	65.21	5	65.74	64.50	13	5,866	0.22%
2018/05/23	11	67.07	38.1	67.45	64.00	-27.1	5,825	-0.47%
2018/05/22	23	68.73	34.1	69.16	70.40	-11.1	5,656	-0.20%
2018/05/21	4	64.03	23	64.45	64.00	-19	5,429	-0.35%
2018/05/18	1	63.80	23	62.99	63.80	-22	5,456	-0.40%
2018/05/17	3	63.47	0	0.00	63.00	3	5,570	0.05%
2018/05/16	2	63.25	4	62.95	63.00	-2	5,673	-0.04%
2018/05/15	2	62.50	1	62.10	62.20	1	5,838	0.02%
2018/05/14	24	63.47	2	64.10	63.30	22	6,089	0.36%
2018/05/11	24	67.58	43	64.82	62.50	-19	6,343	-0.30%
2018/05/10	23	63.09	12	63.93	65.40	11	6,303	0.17%
2018/05/09	0	0.00	13	59.47	59.90	-13	6,183	-0.21%
2018/05/08	6	58.92	0	0.00	58.80	6	6,173	0.10%
2018/05/07	1	59.00	15	59.78	60.50	-14	6,136	-0.23%
2018/05/04	3	59.03	1	59.00	58.30	2	6,109	0.03%
2018/05/03	13	58.88	36	58.65	58.60	-23	6,112	-0.38%
2018/05/02	1	60.10	16	60.58	60.50	-15	6,116	-0.25%
2018/04/30	5	60.34	0	0.00	59.60	5	6,194	0.08%
2018/04/27	36	61.00	49	60.12	60.50	-13	6,196	-0.21%
2018/04/26	20	60.31	3	62.30	57.80	17	6,211	0.27%
2018/04/25	13	62.34	13.4	61.71	63.40	-0.4	6,214	-0.01%
2018/04/24	11	58.52	12	59.98	60.40	-1	6,185	-0.02%
2018/04/23	5	62.76	6.2	64.11	61.80	-1.2	6,149	-0.02%
2018/04/20	8	62.69	36.3	62.63	61.50	-28.3	6,090	-0.46%
2018/04/19	5	60.90	20	61.30	60.70	-15	6,048	-0.25%
2018/04/18	2	59.65	2.1	58.88	59.10	-0.1	6,016	0.00%
2018/04/17	57	60.33	65	61.36	58.50	-8	5,997	-0.13%
2018/04/16	15	65.61	17	64.64	64.70	-2	5,912	-0.03%
2018/04/13	3	62.50	9	62.59	62.90	-6	5,776	-0.10%
2018/04/12	3	60.67	1	60.00	59.50	2	5,669	0.04%
2018/04/11	2	59.45	0	0.00	60.00	2	5,712	0.04%
2018/04/10	3	58.70	5	58.52	57.50	-2	5,797	-0.03%
2018/04/09	5	57.20	0	0.00	56.70	5	5,950	0.08%
2018/04/03	5	54.20	0	0.00	55.80	5	5,984	0.08%
2018/03/31	1	56.70	0	0.00	56.50	1	6,103	0.02%
2018/03/30	2	57.20	1	57.20	56.60	1	6,282	0.02%
2018/03/29	4	55.98	1	55.80	55.60	3	6,362	0.05%
2018/03/28	32	56.89	5	56.60	56.60	27	6,524	0.41%
2018/03/27	19	60.07	13	59.46	59.10	6	6,724	0.09%
2018/03/26	5	58.60	0	0.00	58.70	5	6,873	0.07%
2018/03/23	57	59.65	0	62.00	59.90	57	6,966	0.82%
2018/03/22	2	62.70	17	63.83	60.70	-15	6,975	-0.22%
2018/03/21	33	61.97	0	0.00	61.80	33	6,958	0.47%
2018/03/20	21	60.90	15.3	62.73	63.00	5.7	6,918	0.08%
2018/03/19	10	60.21	1.1	61.35	60.00	8.9	6,876	0.13%
2018/03/16	2.2	63.02	0	0.00	62.60	2.2	6,834	0.03%
2018/03/15	10.3	63.10	0	0.00	63.80	10.3	6,846	0.15%
2018/03/14	3	63.90	18.3	63.94	63.90	-15.3	6,913	-0.22%
2018/03/13	5	61.90	0	0.00	61.90	5	6,879	0.07%
2018/03/12	18	61.90	42	61.90	62.10	-24	6,895	-0.35%
2018/03/09	6.3	62.37	2	62.90	61.70	4.3	6,930	0.06%
2018/03/08	2	64.70	0	0.00	63.60	2	7,030	0.03%
2018/03/07	28	67.04	20	67.39	65.60	8	7,136	0.11%
2018/03/06	0	0.00	4	66.00	66.10	-4	7,172	-0.06%
2018/03/05	29	66.56	23	67.60	66.50	6	7,119	0.08%
2018/03/02	18	63.57	7	64.33	63.30	11	6,927	0.16%
2018/03/01	37	63.15	31	63.49	63.20	6	6,848	0.09%
2018/02/27	20	61.80	14	62.24	61.50	6	6,823	0.09%
2018/02/26	13	58.12	11	58.23	58.60	2	6,683	0.03%
2018/02/23	6	54.45	2	54.50	53.30	4	6,551	0.06%
2018/02/21	2	53.25	11	53.12	52.30	-9	6,433	-0.14%
2018/02/12	11	51.83	5	51.06	50.40	6	6,408	0.09%
2018/02/09	8	50.41	5	51.12	50.40	3	6,358	0.05%
2018/02/08	30	58.13	3	56.00	56.00	27	6,221	0.43%
2018/02/07	6	62.78	43	64.94	62.10	-37	6,026	-0.61%
2018/02/06	45	64.24	5	62.90	60.40	40	5,792	0.69%
2018/02/05	9	63.08	14.1	62.93	67.10	-5.1	5,498	-0.09%
2018/02/02	14	59.76	10	59.79	61.00	4	5,136	0.08%
2018/02/01	8	59.30	6	58.47	57.10	2	4,920	0.04%
2018/01/31	0	0.00	2	56.60	57.80	-2	4,865	-0.04%
2018/01/30	3	56.70	5	57.16	56.20	-2	4,846	-0.04%
2018/01/29	5	57.18	4	57.63	58.10	1	4,846	0.02%
2018/01/26	6	57.37	2	56.70	56.80	4	4,846	0.08%
2018/01/25	1	58.00	7	59.66	58.00	-6	4,809	-0.12%
2018/01/24	0	0.00	9	58.42	58.60	-9	4,803	-0.19%
2018/01/23	6	58.02	3.5	57.12	56.40	2.5	4,693	0.05%
2018/01/22	3	57.50	6	57.18	58.00	-3	4,671	-0.06%
2018/01/19	3	55.50	15	55.97	55.10	-12	4,624	-0.26%
2018/01/18	4	53.68	1.3	53.95	53.90	2.7	4,537	0.06%
2018/01/17	1	53.80	0	0.00	53.80	1	4,530	0.02%
2018/01/16	2	55.15	3	55.57	56.00	-1	4,519	-0.02%
2018/01/15	3	56.97	0	0.00	56.00	3	4,563	0.07%
2018/01/12	4	57.28	3	57.70	57.20	1	4,531	0.02%
2018/01/11	1	57.30	3	58.33	58.00	-2	4,497	-0.04%
2018/01/10	6	57.50	5	57.08	56.20	1	4,462	0.02%
2018/01/09	4	59.08	1	59.80	57.50	3	4,406	0.07%
2018/01/08	7	60.37	21	60.05	58.80	-14	4,337	-0.32%
2018/01/05	5	59.50	24.1	59.20	59.90	-19.1	4,301	-0.44%
2018/01/04	36	59.41	35	59.28	59.10	1	4,206	0.02%
2018/01/03	23	60.70	8	62.10	57.20	15	4,027	0.37%
2018/01/02	0	0.00	10	58.51	59.40	-10	3,811	-0.26%