鈺邦 (6449)-富邦-羅東券商分點個股進出

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▲1.26%
198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-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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	1	135.00	1	134.50	135.00	0	1,149	0.00%
2024/05/02	1	120.00	2	123.50	123.00	-1	1,102	-0.09%
2024/04/30	3	124.83	3	128.33	124.00	0	1,068	0.00%
2024/04/29	11	126.41	10	127.15	131.00	1	1,012	0.10%
2024/04/26	3	127.33	5	126.80	129.50	-2	861	-0.23%
2024/04/25	3	112.00	1	110.00	118.00	2	749	0.27%
2024/04/24	0	0.00	2	106.50	107.50	-2	663	-0.30%
2024/04/23	0	0.00	12	99.98	97.80	-12	620	-1.93%
2024/04/18	0	0.00	1	99.90	96.30	-1	538	-0.19%
2024/04/17	0	0.00	1	99.40	99.00	-1	526	-0.19%
2024/04/12	0	0.00	9	95.27	93.10	-9	480	-1.87%
2024/04/11	0	0.00	1	88.00	87.50	-1	443	-0.23%
2024/04/08	1	89.60	2	90.80	89.50	-1	424	-0.24%
2024/04/03	0	0.00	6	92.38	88.30	-6	406	-1.48%
2024/04/02	0	0.00	1	88.60	90.30	-1	374	-0.27%
2024/03/21	1	73.50	0	0.00	73.80	1	318	0.31%
2024/03/15	1	73.70	0	0.00	72.10	1	329	0.30%
2024/03/14	0	0.00	1	75.70	75.00	-1	324	-0.31%
2024/02/20	3	73.00	0	0.00	73.40	3	193	1.55%
2024/02/19	0	0.00	3	73.40	74.00	-3	190	-1.57%
2024/02/15	3	72.40	0	0.00	72.10	3	177	1.69%
2024/02/05	0	0.00	10	70.00	69.50	-10	168	-5.95%
2023/12/19	4	68.20	0	0.00	67.00	4	279	1.43%
2023/12/18	3	69.00	0	0.00	68.70	3	284	1.06%
2023/12/15	6	70.28	0	0.00	70.50	6	294	2.04%
2023/12/14	2	70.60	0	0.00	70.70	2	295	0.68%
2023/12/08	6	68.50	0	0.00	68.70	6	319	1.88%
2023/12/07	0	0.00	2	71.80	68.60	-2	325	-0.61%
2023/12/06	0	0.00	4	67.35	67.90	-4	318	-1.26%
2023/11/27	1	64.40	0	0.00	63.70	1	452	0.22%
2023/11/24	0	64.50	0	0.00	64.30	0	451	0.00%
2023/11/17	0	0.00	13	63.62	62.70	-13	450	-2.89%
2023/11/07	2	61.75	0	0.00	61.60	2	466	0.43%
2023/10/31	1	63.10	0	0.00	62.00	1	508	0.20%
2023/10/30	1	63.20	0	0.00	63.90	1	508	0.20%
2023/10/27	5	63.00	0	0.00	63.10	5	513	0.97%
2023/10/26	3	62.80	0	0.00	62.80	3	516	0.58%
2023/10/17	10	64.00	0	0.00	64.50	10	566	1.77%
2023/10/13	1	64.60	0	0.00	64.60	1	562	0.18%
2023/09/25	0	0.00	1	74.00	74.80	-1	481	-0.21%
2023/09/14	0	0.00	1	74.60	74.70	-1	429	-0.23%
2023/09/13	1	71.00	1	71.90	74.20	0	413	0.00%
2023/09/11	10	69.69	0	0.00	70.80	10	385	2.60%
2023/09/08	3	71.93	1	75.10	70.90	2	375	0.53%
2023/09/07	22	73.15	0	0.00	71.80	22	344	6.38%
2023/09/05	0	0.00	1	75.00	72.50	-1	307	-0.33%
2023/08/22	0	0.00	4.5	68.66	66.50	-4.5	225	-2.00%
2023/08/21	1	66.10	0	0.00	67.10	1	221	0.45%
2023/07/26	0	0.00	1	63.50	62.80	-1	117	-0.85%
2023/07/25	1	69.50	0	0.00	65.70	1	108	0.92%
2023/07/24	5	64.00	6	65.10	63.90	-1	82	-1.22%
2023/07/20	0	0.00	2	55.65	56.50	-2	59	-3.34%
2023/07/04	0	0.00	2	52.50	52.50	-2	48	-4.12%
2023/04/27	1	50.70	1	51.10	50.70	0	184	0.00%
2023/04/25	0	0.00	7	50.63	50.20	-7	184	-3.79%
2023/04/18	0	0.00	0	53.41	53.40	0	185	-0.01%
2023/04/12	0	0.00	1	54.30	54.20	-1	183	-0.54%
2023/04/11	9	54.04	0	0.00	53.70	9	182	4.94%
2023/04/10	0	0.00	1	54.00	53.80	-1	180	-0.55%
2023/04/06	0	0.00	3	54.80	54.70	-3	173	-1.73%
2023/03/31	1	56.40	0	0.00	55.80	1	172	0.58%
2023/03/23	1	56.20	1	56.00	55.90	0	155	0.00%
2023/03/22	0	55.97	0	0.00	55.90	0	152	0.00%
2023/03/21	2	55.80	0	0.00	55.70	2	149	1.34%
2023/03/20	1	55.80	0	0.00	56.20	1	141	0.70%
2023/03/17	3	56.13	19	56.09	55.80	-16	132	-12.07%
2023/03/14	0	49.93	0	0.00	49.65	0	34	0.01%
2023/03/10	0	49.50	0	0.00	49.50	0	34	0.00%
2023/03/08	0	47.95	0	0.00	48.00	0	31	0.00%
2023/03/07	0	46.45	0	0.00	46.55	0	29	0.00%
2023/03/03	0	47.95	0	0.00	45.75	0	28	0.00%
2023/03/02	0	46.85	0	0.00	45.50	0	28	0.00%
2022/11/11	0	41.95	0	0.00	40.70	0	45	0.00%
2022/10/05	0	0.00	1	40.30	40.50	-1	51	-1.94%
2022/09/12	1	40.05	0	0.00	40.05	1	40	2.48%
2022/09/05	6	39.93	0	0.00	40.00	6	37	15.96%
2022/09/02	33	40.02	3	39.90	40.05	30	37	80.68%
2022/08/23	0	0.00	1	39.95	40.10	-1	35	-2.84%
2022/08/17	1	40.40	0	0.00	40.65	1	32	3.04%
2022/07/04	0	0.00	8	43.02	44.55	-8	28	-27.83%
2022/06/30	0	0.00	1	49.10	49.10	-1	28	-3.54%
2022/06/24	1	50.10	0	0.00	49.65	1	30	3.33%
2022/04/21	0	0.00	0	54.94	54.80	0	38	-0.04%
2022/03/30	0	59.50	0	0.00	56.60	0	55	0.00%
2022/03/16	1	56.00	0	0.00	55.50	1	63	1.58%
2022/03/09	0	59.00	0	0.00	56.10	0	64	0.00%
2022/03/07	0	59.37	0	0.00	55.80	0	66	0.00%
2022/03/04	0	59.93	0	0.00	57.90	0	66	0.00%
2022/03/03	0	58.45	0	0.00	57.80	0	67	0.01%
2022/03/02	0	58.90	0	0.00	57.90	0	68	0.00%
2022/01/20	0	0.00	3	55.83	56.20	-3	83	-3.58%
2022/01/14	2	56.90	0	0.00	58.10	2	86	2.32%
2022/01/11	1	59.00	0	0.00	59.20	1	85	1.17%
2021/12/14	0	57.10	0	0.00	56.70	0	70	0.00%
2021/12/08	3	57.00	0	0.00	56.20	3	68	4.37%
2021/09/17	1	52.40	0	0.00	52.60	1	240	0.42%
2021/09/15	1	51.80	0	0.00	51.80	1	244	0.41%
2021/09/14	0	55.72	0	0.00	52.00	0	245	0.00%
2021/09/13	1	52.40	0	0.00	52.50	1	247	0.40%
2021/09/10	1	50.10	0	0.00	52.00	1	249	0.40%
2021/09/09	0	0.00	2	51.60	52.00	-2	249	-0.80%
2021/09/08	1	50.70	0	0.00	50.00	1	253	0.39%
2021/08/20	0	0.00	7	53.14	53.10	-7	280	-2.49%
2021/08/19	2	54.75	0	0.00	52.80	2	280	0.71%
2021/08/18	2	53.50	0	0.00	55.50	2	279	0.72%
2021/08/16	1	53.20	0	0.00	53.90	1	281	0.35%
2021/08/13	1	55.40	0	0.00	55.40	1	282	0.35%
2021/08/12	2	55.80	0	0.00	55.70	2	281	0.71%
2021/08/09	1	56.90	0	0.00	56.80	1	307	0.33%
2021/07/28	3	57.47	0	0.00	58.00	3	407	0.74%
2021/07/26	2	60.00	0	0.00	60.30	2	443	0.45%
2021/07/22	0	0.00	1	64.60	62.10	-1	473	-0.21%
2021/07/13	0	0.00	3	63.40	62.70	-3	586	-0.51%
2021/07/12	0	0.00	15.6	63.66	64.70	-15.6	589	-2.65%
2021/07/09	3	61.10	0	0.00	60.80	3	582	0.52%
2021/07/08	0	0.00	0	60.01	60.00	0	597	0.00%
2021/07/07	0	0.00	0	60.10	60.70	0	610	0.00%
2021/07/05	0	0.00	0	58.25	60.00	0	633	0.00%
2021/07/02	2	57.40	0	57.10	57.40	2	649	0.31%
2021/07/01	2	59.30	0	58.30	58.00	2	661	0.30%
2021/06/30	0	0.00	0	57.95	59.70	0	674	0.00%
2021/06/29	8	57.91	0	0.00	58.40	8	682	1.17%
2021/06/25	0	0.00	0	57.30	58.30	0	700	0.00%
2021/05/25	0	0.00	1	59.20	59.10	-1	1,382	-0.07%
2021/05/24	0	0.00	12	57.77	58.80	-12	1,399	-0.86%
2021/05/19	3	57.67	0	0.00	58.50	3	1,469	0.20%
2021/05/17	1	52.80	0	0.00	52.80	1	1,486	0.07%
2021/05/14	12	57.41	0	0.00	56.80	12	1,468	0.82%
2021/05/13	3	54.60	3	57.37	57.50	0	1,461	0.00%
2021/05/07	0	0.00	1	64.80	68.00	-1	1,447	-0.07%
2021/05/06	1	64.50	0	0.00	64.10	1	1,449	0.07%
2021/05/05	10	66.38	0	0.00	65.80	10	1,445	0.69%
2021/05/04	0	0.00	29	67.21	66.70	-29	1,442	-2.01%
2021/04/29	0	0.00	0	73.10	71.30	0	1,424	0.00%
2021/04/28	0	0.00	1	71.60	71.50	-1	1,421	-0.07%
2021/04/23	0	0.00	6	69.20	69.30	-6	1,421	-0.42%
2021/04/22	1	66.10	0	0.00	67.20	1	1,428	0.07%
2021/04/19	0	0.00	3	68.00	68.00	-3	1,621	-0.19%
2021/04/16	5	66.50	0	0.00	66.80	5	1,678	0.30%
2021/04/15	0	0.00	10	66.20	66.60	-10	1,683	-0.59%
2021/04/14	3	64.80	0	0.00	64.80	3	1,684	0.18%
2021/04/13	5	67.12	0	0.00	65.90	5	1,686	0.30%
2021/04/12	3	67.53	0	0.00	67.50	3	1,689	0.18%
2021/04/09	2	67.00	31	67.26	67.90	-29	1,692	-1.71%
2021/04/08	17	67.74	0	0.00	66.80	17	1,683	1.01%
2021/04/07	13	65.95	0	0.00	66.30	13	1,680	0.77%
2021/04/06	1	67.30	0	0.00	66.90	1	1,686	0.06%
2021/04/01	1	67.40	0	0.00	67.30	1	1,692	0.06%
2021/03/31	3	67.23	0	0.00	67.40	3	1,710	0.18%
2021/03/30	1	67.80	11	68.67	67.60	-10	1,722	-0.58%
2021/03/29	12	67.46	21	67.99	67.70	-9	1,727	-0.52%
2021/03/26	1	68.20	3	66.20	68.10	-2	1,716	-0.12%
2021/03/23	45	68.92	28	68.76	64.00	17	1,741	0.98%
2021/03/22	0	0.00	2	68.20	70.90	-2	1,603	-0.12%
2021/03/19	0	0.00	1	64.30	64.50	-1	1,634	-0.06%
2021/03/18	1	63.70	2	64.35	63.70	-1	1,817	-0.06%
2021/03/17	0	0.00	2	62.60	63.50	-2	2,028	-0.10%
2021/03/16	0	0.00	1	62.60	62.70	-1	2,013	-0.05%
2021/03/15	1	61.90	7	61.33	61.80	-6	2,005	-0.30%
2021/03/12	0	0.00	1	59.90	60.20	-1	1,982	-0.05%
2021/03/11	3	60.50	3	59.77	59.70	0	1,993	0.00%
2021/03/10	0	0.00	1	56.70	56.80	-1	1,974	-0.05%
2021/03/09	2	57.15	0	0.00	57.10	2	1,978	0.10%
2021/03/03	0	0.00	3	58.20	59.40	-3	1,997	-0.15%
2021/03/02	0	0.00	1	60.00	58.80	-1	2,003	-0.05%
2021/02/26	1	57.50	3	58.60	58.70	-2	2,021	-0.10%
2021/02/24	3	58.83	2	60.00	58.00	1	2,092	0.05%
2021/02/23	1	57.70	1	60.00	59.70	0	2,095	0.00%
2021/02/17	0	0.00	5	55.82	55.40	-5	2,143	-0.23%
2021/02/03	0	0.00	2	54.10	53.80	-2	2,166	-0.09%
2021/02/01	1	51.40	5	50.60	50.50	-4	2,169	-0.18%
2021/01/29	2	52.75	0	0.00	51.40	2	2,206	0.09%
2021/01/27	2	53.90	0	0.00	53.40	2	2,237	0.09%
2021/01/26	7	54.06	0	0.00	53.90	7	2,259	0.31%
2021/01/25	1	56.40	0	0.00	55.40	1	2,262	0.04%
2021/01/22	11	53.40	1	53.80	54.10	10	2,268	0.44%
2021/01/21	4	53.38	2	53.40	53.50	2	2,286	0.09%
2021/01/20	3	55.07	24	55.13	54.70	-21	2,298	-0.91%
2021/01/19	4	57.88	9	57.51	56.60	-5	2,311	-0.22%
2021/01/18	1	55.90	7	55.84	58.20	-6	2,319	-0.26%
2021/01/15	1	57.60	1	57.40	57.40	0	2,328	0.00%
2021/01/14	4	59.23	1	60.10	59.70	3	2,367	0.13%
2021/01/13	11	60.92	12	60.41	59.80	-1	2,511	-0.04%
2021/01/12	4	61.55	9	59.63	59.60	-5	2,574	-0.19%
2021/01/11	0	0.00	9	59.90	60.60	-9	2,447	-0.37%
2021/01/07	1	55.60	1	54.90	55.00	0	2,472	0.00%
2021/01/06	6	54.02	0	0.00	53.80	6	2,468	0.24%
2021/01/05	2	55.70	1	56.50	55.60	1	2,452	0.04%
2020/12/31	1	55.80	2	55.50	56.00	-1	2,435	-0.04%
2020/12/30	0	0.00	2	55.85	56.00	-2	2,439	-0.08%
2020/12/29	3	55.77	1	55.40	55.30	2	2,431	0.08%
2020/12/28	0	0.00	2	56.00	55.40	-2	2,411	-0.08%
2020/12/25	1	55.50	1	55.90	55.40	0	2,392	0.00%
2020/12/24	5	54.30	0	0.00	54.60	5	2,372	0.21%
2020/12/23	2	53.00	3	53.20	53.40	-1	2,368	-0.04%
2020/12/22	1	54.01	1	54.70	52.40	0	2,359	0.00%
2020/12/21	1	53.40	1	54.50	54.10	0	2,357	0.00%
2020/12/18	8	54.61	2	55.40	54.30	6	2,336	0.26%
2020/12/17	2	56.20	1	56.20	56.20	1	2,306	0.04%
2020/12/16	1	57.70	0	0.00	57.10	1	2,272	0.04%
2020/12/15	0	0.00	3	60.57	56.70	-3	2,211	-0.14%
2020/12/14	4	62.70	3	61.70	62.90	1	2,092	0.05%
2020/12/11	0	0.00	8	61.05	62.00	-8	1,884	-0.42%
2020/12/07	1	52.40	0	0.00	55.20	1	1,668	0.06%
2020/12/04	1	54.80	0	0.00	54.50	1	1,649	0.06%
2020/12/02	8	55.58	0	0.00	54.80	8	1,677	0.48%
2020/12/01	0	0.00	1	55.30	55.50	-1	1,682	-0.06%
2020/11/30	1	55.40	2	55.20	55.00	-1	1,695	-0.06%
2020/11/27	2	55.15	0	0.00	55.40	2	1,699	0.12%
2020/11/26	0	55.10	0	0.00	54.90	0	1,720	0.00%
2020/11/25	3	54.47	2	54.60	53.90	1	1,765	0.06%
2020/11/24	4	55.15	2	55.75	54.50	2	1,791	0.11%
2020/11/23	4	57.00	5	56.34	56.20	-1	1,840	-0.05%
2020/11/20	0	0.00	2	55.50	54.60	-2	1,857	-0.11%
2020/11/19	0	0.00	6	56.10	54.30	-6	1,856	-0.32%
2020/11/17	2	53.10	2	54.65	54.90	0	1,849	0.00%
2020/11/12	4	52.20	0	0.00	52.10	4	1,821	0.22%
2020/11/10	2	51.60	0	0.00	50.60	2	1,818	0.11%
2020/11/09	9	50.78	2	50.65	51.10	7	1,818	0.38%
2020/11/06	5	52.14	0	0.00	50.10	5	1,811	0.28%
2020/11/03	0	0.00	3	52.27	51.00	-3	1,820	-0.16%
2020/11/02	3	49.68	5	49.84	50.00	-2	1,804	-0.11%
2020/10/30	7	50.97	0	0.00	49.10	7	1,803	0.39%
2020/10/29	5	51.02	1	51.50	51.50	4	1,790	0.22%
2020/10/28	7	54.99	2	54.40	53.20	5	1,781	0.28%
2020/10/27	7	54.79	2	55.70	54.60	5	1,770	0.28%
2020/10/26	2	57.40	0	0.00	56.50	2	1,759	0.11%
2020/10/23	21	56.69	21	56.21	57.40	0	1,735	0.00%
2020/10/22	26	57.97	19	55.96	57.10	7	1,705	0.41%
2020/10/21	4	56.58	11	56.12	56.70	-7	1,652	-0.42%
2020/10/20	0	0.00	18	55.90	56.80	-18	1,515	-1.19%
2020/10/16	0	0.00	2	51.00	50.80	-2	1,449	-0.14%
2020/10/15	3	51.08	5	51.68	51.80	-2	1,427	-0.14%
2020/10/14	0	0.00	4	49.18	49.25	-4	1,358	-0.29%
2020/10/13	3	48.18	1	48.80	48.40	2	1,353	0.15%
2020/10/12	6	48.33	5	48.78	48.45	1	1,349	0.07%
2020/10/08	5	49.53	2	49.95	49.05	3	1,342	0.22%
2020/10/07	4	51.10	2	51.40	49.70	2	1,333	0.15%
2020/10/06	2	51.20	0	0.00	51.70	2	1,319	0.15%
2020/10/05	0	0.00	1	50.00	50.20	-1	1,311	-0.08%
2020/09/30	0	0.00	3	49.55	50.10	-3	1,313	-0.23%
2020/09/29	1	49.40	2	49.95	49.25	-1	1,315	-0.08%
2020/09/28	4	50.53	6	50.25	51.00	-2	1,304	-0.15%
2020/09/25	1	46.95	0	0.00	46.65	1	1,284	0.08%
2020/09/24	11	48.23	48	48.23	48.20	-37	1,272	-2.91%
2020/09/22	2	48.65	2	50.00	50.10	0	1,254	0.00%
2020/09/21	1	50.80	0	0.00	50.10	1	1,244	0.08%
2020/09/16	5	52.28	6	50.58	50.50	-1	1,210	-0.08%
2020/09/15	7	51.31	5	51.50	51.50	2	1,200	0.17%
2020/09/14	3	51.17	2	51.90	52.50	1	1,185	0.08%
2020/09/11	3	51.67	5	53.62	51.70	-2	1,172	-0.17%
2020/09/10	1	52.20	0	0.00	51.70	1	1,123	0.09%
2020/09/09	0	0.00	1	51.80	51.70	-1	1,115	-0.09%
2020/09/08	0	0.00	3	51.10	52.00	-3	1,106	-0.27%
2020/09/07	2	50.45	2	50.28	49.75	0	1,080	0.00%
2020/09/04	3	51.57	1	51.10	51.10	2	1,060	0.19%
2020/09/03	3	53.33	0	0.00	53.00	3	1,044	0.29%
2020/09/02	1	53.60	2	53.50	54.40	-1	1,023	-0.10%
2020/09/01	0	0.00	22	54.00	53.20	-22	1,008	-2.18%
2020/08/31	6	53.77	0	0.00	53.50	6	979	0.61%
2020/08/28	32	52.45	32	50.25	52.80	0	916	0.00%
2020/08/27	40	50.74	25	49.79	49.35	15	858	1.75%
2020/08/26	8	50.88	9	49.95	50.90	-1	777	-0.13%
2020/08/25	18	47.98	16	46.43	46.35	2	694	0.29%
2020/08/24	6	45.28	2	45.95	46.70	4	673	0.59%
2020/08/21	25	46.50	1.1	45.75	46.65	23.9	642	3.73%
2020/08/20	6	42.88	7	43.99	42.45	-1	609	-0.16%
2020/08/19	3	45.38	4	44.61	44.75	-1	592	-0.17%
2020/08/17	41	45.43	4	47.18	46.80	37	569	6.50%
2020/08/12	2	44.35	1	44.70	44.80	1	521	0.19%
2020/08/11	1	44.70	0	0.00	44.75	1	510	0.20%
2020/08/10	35	43.18	8	45.90	45.90	27	474	5.69%
2020/08/07	10	41.80	0	0.00	41.75	10	419	2.38%
2020/08/04	0	0.00	6	40.08	40.00	-6	379	-1.58%
2020/08/03	3	39.80	0	0.00	39.80	3	376	0.80%
2020/07/30	0	0.00	2	36.80	39.25	-2	350	-0.57%
2020/07/29	0	0.00	3	35.38	35.70	-3	329	-0.91%
2020/07/28	5	36.66	0	0.00	36.70	5	326	1.53%
2020/07/27	1	39.50	1	39.05	38.80	0	312	0.00%
2020/07/24	0	0.00	1	39.00	38.20	-1	306	-0.33%
2020/07/22	2	34.80	1	36.00	36.10	1	220	0.45%
2020/07/08	5	32.00	0	0.00	31.95	5	169	2.95%
2020/07/06	7	31.04	1	30.60	31.20	6	163	3.68%
2020/06/10	1	30.95	1	31.35	31.25	0	193	0.00%
2020/05/27	0	0.00	24	30.55	30.55	-24	212	-11.29%
2020/05/26	0	0.00	2	30.70	30.60	-2	215	-0.93%
2020/04/17	0	0.00	1	30.20	29.65	-1	249	-0.40%
2020/04/15	1	30.50	0	0.00	30.10	1	255	0.39%
2020/04/08	0	0.00	16	27.25	28.20	-16	303	-5.28%
2020/03/26	0	0.00	5	22.50	22.90	-5	342	-1.46%
2020/03/25	0	0.00	1	22.65	22.65	-1	352	-0.28%
2020/03/24	2	21.45	1	21.30	21.55	1	356	0.28%
2020/03/11	0	0.00	2	30.25	29.70	-2	572	-0.35%
2020/03/05	0	0.00	10	32.00	32.35	-10	583	-1.71%
2020/02/27	10	31.50	0	0.00	31.35	10	584	1.71%
2020/02/20	0	0.00	7	34.79	34.80	-7	595	-1.17%
2020/02/19	0	0.00	2	34.78	34.70	-2	597	-0.33%
2020/02/17	2	34.55	0	0.00	34.55	2	606	0.33%
2020/02/13	1	34.60	0	0.00	34.60	1	609	0.16%
2020/02/12	14	34.67	0	0.00	34.50	14	611	2.29%
2020/02/11	0	0.00	4	34.35	34.20	-4	612	-0.65%
2020/02/07	0	0.00	1	34.30	33.90	-1	618	-0.16%
2020/02/03	6	30.80	6	31.63	31.55	0	618	0.00%
2020/01/10	0	0.00	17	37.91	37.85	-17	623	-2.73%
2020/01/09	0	0.00	1	38.30	37.80	-1	626	-0.16%
2020/01/06	0	0.00	6	38.32	37.90	-6	667	-0.90%
2020/01/03	1	39.85	0	0.00	39.30	1	673	0.15%
2020/01/02	3	39.40	3	39.57	39.50	0	705	0.00%
2019/12/26	0	0.00	0	39.70	39.90	0	746	0.00%
2019/12/25	2	40.00	0	0.00	40.20	2	759	0.26%
2019/12/23	0	0.00	2	39.85	39.10	-2	745	-0.27%
2019/12/20	6	40.35	0	0.00	39.55	6	743	0.81%
2019/12/19	3	40.15	3	39.55	39.55	0	733	0.00%
2019/12/18	0	0.00	1	40.60	40.20	-1	727	-0.14%
2019/12/17	3	41.15	3	41.00	41.00	0	716	0.00%
2019/12/16	1	39.50	1	39.55	42.10	0	690	0.00%
2019/12/13	3	39.33	3	39.30	39.10	0	663	0.00%
2019/12/12	4	40.24	4	40.58	39.95	0	652	0.00%
2019/12/11	11	41.27	8	41.21	41.05	3	630	0.48%
2019/12/10	2	39.43	2	39.30	40.90	0	585	0.00%
2019/12/06	0	0.00	1	37.30	37.35	-1	476	-0.21%
2019/12/05	1	36.75	2	37.28	37.20	-1	480	-0.21%
2019/12/04	2	36.95	1	37.70	36.70	1	492	0.20%
2019/11/29	1	36.25	0	0.00	36.15	1	491	0.20%
2019/11/28	1	36.45	1	36.75	36.60	0	490	0.00%
2019/11/27	1	36.60	1	36.90	36.85	0	492	0.00%
2019/11/20	0	0.00	2	36.75	36.75	-2	478	-0.42%
2019/11/11	5	34.00	0	0.00	33.90	5	449	1.11%
2019/11/07	1	34.40	0	0.00	34.70	1	443	0.23%
2019/10/22	0	0.00	2	37.13	37.15	-2	411	-0.49%
2019/10/18	0	0.00	1	38.00	37.85	-1	403	-0.25%
2019/10/17	0	0.00	1	38.00	37.80	-1	401	-0.25%
2019/10/16	0	0.00	2	37.55	37.55	-2	395	-0.51%
2019/10/14	2	39.85	0	0.00	39.65	2	348	0.57%
2019/10/09	0	0.00	2	38.90	38.75	-2	331	-0.60%
2019/10/08	8	39.04	8	38.56	39.00	0	313	0.00%
2019/10/07	2	36.63	2	37.08	37.75	0	258	0.00%
2019/10/03	1	34.60	0	0.00	34.90	1	215	0.46%
2019/10/02	0	0.00	9	35.62	35.05	-9	209	-4.29%
2019/09/10	1	32.65	0	0.00	33.00	1	179	0.56%
2019/09/06	1	33.30	0	0.00	33.60	1	172	0.58%
2019/09/05	1	32.15	0	0.00	32.60	1	162	0.62%
2019/09/04	0	0.00	2	31.30	32.10	-2	157	-1.27%
2019/09/03	2	31.25	0	0.00	31.10	2	154	1.30%
2019/08/20	1	30.05	0	0.00	30.20	1	152	0.66%
2019/08/06	0	0.00	2	28.15	29.15	-2	146	-1.36%
2019/07/25	0	0.00	2	29.35	29.65	-2	117	-1.70%
2019/07/19	0	0.00	1	29.35	29.35	-1	119	-0.84%
2019/07/12	1	29.80	0	0.00	29.70	1	131	0.76%
2019/06/24	3	30.10	2	30.83	30.10	1	168	0.59%
2019/06/21	0	0.00	1	29.90	29.90	-1	164	-0.61%
2019/06/10	0	0.00	2	27.70	27.45	-2	145	-1.37%
2019/05/08	0	0.00	1	30.70	30.85	-1	235	-0.42%
2019/04/18	1	34.20	0	0.00	33.60	1	239	0.42%
2019/04/16	0	0.00	1	33.30	33.10	-1	231	-0.43%
2019/04/12	0	0.00	1	32.80	32.80	-1	231	-0.43%
2019/04/09	1	33.00	0	0.00	32.95	1	236	0.42%
2019/04/08	0	0.00	1	33.30	33.10	-1	233	-0.43%
2019/03/22	0	0.00	8	33.20	33.20	-8	234	-3.41%
2019/03/21	10	32.60	2	32.73	32.85	8	232	3.44%
2019/02/21	1	34.90	0	0.00	35.05	1	288	0.35%
2019/02/15	0	32.65	0	0.00	32.90	0	265	0.00%
2019/02/12	1	31.60	0	0.00	31.75	1	248	0.40%
2019/01/14	0	0.00	1	30.70	30.35	-1	324	-0.31%
2019/01/02	0	0.00	1	31.15	31.10	-1	372	-0.27%
2018/12/28	1	30.55	0	0.00	30.70	1	388	0.26%
2018/12/25	1	29.70	1	30.20	30.20	0	417	0.00%
2018/12/21	0	0.00	1	30.25	30.45	-1	434	-0.23%
2018/12/18	1	29.50	0	0.00	29.70	1	445	0.22%
2018/12/10	0	0.00	1	30.00	30.00	-1	487	-0.20%
2018/12/03	1	34.60	0	0.00	34.60	1	602	0.17%
2018/11/30	0	0.00	2	31.80	31.80	-2	594	-0.34%
2018/11/28	2	31.00	3	30.90	31.45	-1	608	-0.16%
2018/11/20	0	0.00	1	31.10	30.05	-1	689	-0.14%
2018/11/19	0	0.00	1	30.65	30.85	-1	779	-0.13%
2018/11/08	1	30.00	1	30.70	29.80	0	839	0.00%
2018/11/05	0	0.00	1	30.55	30.15	-1	891	-0.11%
2018/11/02	2	30.70	2	30.30	30.25	0	906	0.00%
2018/10/31	1	29.10	0	0.00	29.20	1	958	0.10%
2018/10/22	0	0.00	1	32.10	32.10	-1	1,039	-0.10%
2018/10/17	2	33.05	3	32.93	31.70	-1	1,081	-0.09%
2018/10/16	0	0.00	5	32.16	31.85	-5	1,097	-0.46%
2018/10/09	0	0.00	1	33.15	33.15	-1	1,174	-0.09%
2018/10/08	2	31.50	3	32.53	33.35	-1	1,188	-0.08%
2018/10/03	1	37.60	1	38.05	36.20	0	1,211	0.00%
2018/10/02	0	38.15	0	0.00	37.65	0	1,226	0.00%
2018/10/01	3	37.60	2	37.85	37.60	1	1,247	0.08%
2018/09/28	0	0.00	3	37.85	37.70	-3	1,302	-0.23%
2018/09/27	3	38.20	0	0.00	38.05	3	1,343	0.22%
2018/09/26	0	0.00	2	39.40	38.50	-2	1,375	-0.15%
2018/09/25	1	38.00	0	0.00	39.00	1	1,453	0.07%
2018/09/21	2	38.55	5	38.60	38.30	-3	1,520	-0.20%
2018/09/20	3	38.60	0	0.00	38.55	3	1,565	0.19%
2018/09/19	1	39.30	1	39.00	38.60	0	1,620	0.00%
2018/09/18	5	39.01	0	0.00	38.55	5	1,720	0.29%
2018/09/14	7	40.61	8	40.66	40.50	-1	1,961	-0.05%
2018/09/13	12	39.63	0	0.00	39.25	12	2,217	0.54%
2018/09/12	0	0.00	1	39.60	39.00	-1	2,307	-0.04%
2018/09/11	5	39.23	3	39.02	39.80	2	2,356	0.08%
2018/09/10	0	0.00	7	39.76	39.80	-7	2,377	-0.29%
2018/09/07	18	41.58	2	41.35	41.10	16	2,438	0.66%
2018/09/06	3	45.80	1	45.70	45.65	2	2,447	0.08%
2018/09/05	4	47.66	1	48.15	46.70	3	2,574	0.12%
2018/09/03	1	47.60	0	0.00	47.65	1	2,745	0.04%
2018/08/31	2	50.13	2	49.63	49.70	0	2,818	0.00%
2018/08/29	0	0.00	3	51.60	51.40	-3	3,006	-0.10%
2018/08/28	2	50.75	1	50.90	50.60	1	3,087	0.03%
2018/08/27	0	0.00	5	51.46	52.00	-5	3,178	-0.16%
2018/08/23	2	49.13	1	49.70	48.75	1	3,403	0.03%
2018/08/22	1	49.95	2	49.60	49.75	-1	3,684	-0.03%
2018/08/21	1	48.65	1	49.10	49.80	0	3,919	0.00%
2018/08/17	0	0.00	1	50.30	48.50	-1	4,260	-0.02%
2018/08/16	1	50.20	0	0.00	49.80	1	4,350	0.02%
2018/08/14	1	50.40	3	50.07	51.70	-2	4,878	-0.04%
2018/08/13	2	48.63	4	49.05	48.80	-2	4,911	-0.04%
2018/08/10	1	52.70	1	52.20	51.50	0	4,924	0.00%
2018/08/09	3	52.63	2	52.85	52.60	1	5,008	0.02%
2018/08/08	7	54.01	1	54.30	53.00	6	5,064	0.12%
2018/08/07	9	54.81	6	54.32	54.40	3	5,093	0.06%
2018/08/06	1	56.80	0	0.00	55.90	1	5,151	0.02%
2018/08/03	4	56.23	1	56.60	56.40	3	5,413	0.06%
2018/08/02	7	56.84	0	0.00	56.50	7	5,576	0.13%
2018/08/01	14	59.59	5	59.30	59.30	9	5,597	0.16%
2018/07/31	1	59.30	0	0.00	59.40	1	5,640	0.02%
2018/07/26	2	62.30	0	0.00	61.90	2	5,748	0.03%
2018/07/25	1	61.80	3	62.10	62.40	-2	5,773	-0.03%
2018/07/23	2	59.15	1	59.70	60.40	1	5,848	0.02%
2018/07/20	4	59.45	5	61.20	59.10	-1	5,922	-0.02%
2018/07/19	1	62.00	1	61.30	61.50	0	5,983	0.00%
2018/07/18	2	59.50	2	61.80	61.00	0	6,032	0.00%
2018/07/17	0	0.00	2	62.80	62.50	-2	6,106	-0.03%
2018/07/13	0	0.00	3	65.70	64.50	-3	6,210	-0.05%
2018/07/12	0	0.00	4	64.58	65.40	-4	6,241	-0.06%
2018/07/11	3	64.73	2	65.15	63.90	1	6,362	0.02%
2018/07/10	5	65.00	0	0.00	65.10	5	6,553	0.08%
2018/07/09	3	66.03	2	66.10	66.00	1	6,699	0.01%
2018/07/06	3	65.20	3	63.63	66.50	0	6,726	0.00%
2018/07/05	1	66.00	0	0.00	65.20	1	6,766	0.01%
2018/07/04	1	67.40	0	0.00	67.50	1	6,784	0.01%
2018/07/03	2	69.45	3	68.67	68.00	-1	6,782	-0.01%
2018/07/02	3	72.80	5	71.60	70.50	-2	6,739	-0.03%
2018/06/29	0	0.00	3	71.40	70.50	-3	6,681	-0.04%
2018/06/28	1	71.60	15	71.05	70.10	-14	6,640	-0.21%
2018/06/27	20	72.48	3	71.43	71.50	17	6,614	0.26%
2018/06/26	13	69.46	9	70.38	70.90	4	6,567	0.06%
2018/06/25	5	71.42	3	72.97	68.40	2	6,530	0.03%
2018/06/22	2	67.30	14	72.80	72.00	-12	6,427	-0.19%
2018/06/21	1	67.60	20	67.39	68.00	-19	6,198	-0.31%
2018/06/20	11	64.16	14	64.79	63.90	-3	6,135	-0.05%
2018/06/19	1	66.60	0	0.00	64.90	1	6,170	0.02%
2018/06/15	6	66.90	6	68.37	65.80	0	6,189	0.00%
2018/06/14	14	65.66	17	64.91	64.40	-3	6,205	-0.05%
2018/06/13	76	67.38	17.1	65.98	65.70	58.9	6,212	0.95%
2018/06/12	64	71.67	17	70.87	70.40	47	6,106	0.77%
2018/06/11	13	73.59	2	73.05	72.50	11	6,050	0.18%
2018/06/08	24	71.98	15	71.73	72.60	9	6,080	0.15%
2018/06/07	11	73.05	6	72.47	72.10	5	6,033	0.08%
2018/06/06	0	0.00	21	72.78	71.50	-21	5,993	-0.35%
2018/06/05	45	69.10	7	69.51	69.00	38	5,948	0.64%
2018/06/04	68	71.93	14	72.84	70.70	54	5,947	0.91%
2018/06/01	6	72.57	8	72.86	72.80	-2	5,979	-0.03%
2018/05/31	54	75.20	19	77.42	72.20	35	6,005	0.58%
2018/05/30	8	79.88	68	77.88	78.40	-60	6,029	-1.00%
2018/05/29	49	75.08	42	77.44	75.30	7	5,860	0.12%
2018/05/28	3	74.73	56	74.57	74.80	-53	5,816	-0.91%
2018/05/25	14	68.39	31.1	66.07	68.00	-17.1	5,916	-0.29%
2018/05/24	1	65.30	2.3	65.06	64.50	-1.3	5,866	-0.02%
2018/05/23	45	64.94	48.1	67.87	64.00	-3.1	5,825	-0.05%
2018/05/22	6	67.82	95.1	69.28	70.40	-89.1	5,656	-1.57%
2018/05/21	10	64.20	3	64.30	64.00	7	5,429	0.13%
2018/05/18	1	63.80	3	63.43	63.80	-2	5,456	-0.04%
2018/05/17	6	63.73	23	63.21	63.00	-17	5,570	-0.31%
2018/05/16	2	62.10	1	63.00	63.00	1	5,673	0.02%
2018/05/15	4	62.38	5	62.50	62.20	-1	5,838	-0.02%
2018/05/14	2	63.90	6	63.92	63.30	-4	6,089	-0.07%
2018/05/11	145	64.10	131	67.48	62.50	14	6,343	0.22%	大買/大賣/
2018/05/10	11	63.48	19	64.09	65.40	-8	6,303	-0.13%
2018/05/09	1	59.30	4	59.78	59.90	-3	6,183	-0.05%
2018/05/08	6	59.68	4	59.15	58.80	2	6,173	0.03%
2018/05/07	2	59.65	5	59.34	60.50	-3	6,136	-0.05%
2018/05/04	4	58.55	3	59.67	58.30	1	6,109	0.02%
2018/05/03	2	61.30	3	58.53	58.60	-1	6,112	-0.02%
2018/05/02	5	60.82	3	60.77	60.50	2	6,116	0.03%
2018/04/30	3	60.90	3	61.03	59.60	0	6,194	0.00%
2018/04/27	8	59.81	4	60.53	60.50	4	6,196	0.06%
2018/04/26	10	60.13	2	60.10	57.80	8	6,211	0.13%
2018/04/25	5	62.22	5	61.70	63.40	0	6,214	0.00%
2018/04/24	1	58.50	2	60.00	60.40	-1	6,185	-0.02%
2018/04/23	4	63.40	2	64.25	61.80	2	6,149	0.03%
2018/04/20	0	0.00	10	61.94	61.50	-10	6,090	-0.16%
2018/04/19	6	61.37	7	61.31	60.70	-1	6,048	-0.02%
2018/04/18	5	58.46	2	59.65	59.10	3	6,016	0.05%
2018/04/17	160	61.36	13	60.70	58.50	147	5,997	2.45%	大買/鉅額交易
2018/04/16	65	64.34	73	65.38	64.70	-8	5,912	-0.14%
2018/04/13	7	61.94	169	62.18	62.90	-162	5,776	-2.80%	大賣/鉅額交易
2018/04/12	3	61.07	4	60.25	59.50	-1	5,669	-0.02%
2018/04/11	4	59.38	6	59.87	60.00	-2	5,712	-0.04%
2018/04/10	6	57.98	10	58.73	57.50	-4	5,797	-0.07%
2018/04/09	2	57.10	0	0.00	56.70	2	5,950	0.03%
2018/04/03	5	54.72	2	55.10	55.80	3	5,984	0.05%
2018/04/02	0	0.00	1	56.60	56.30	-1	6,017	-0.02%
2018/03/31	1	56.80	1	56.90	56.50	0	6,103	0.00%
2018/03/30	1	57.20	1	57.50	56.60	0	6,282	0.00%
2018/03/29	6	56.57	2	56.70	55.60	4	6,362	0.06%
2018/03/28	79	57.47	4	57.05	56.60	75	6,524	1.15%
2018/03/27	8	59.21	1	59.30	59.10	7	6,724	0.10%
2018/03/26	33	58.96	8	58.84	58.70	25	6,873	0.36%
2018/03/23	5	58.80	95	59.54	59.90	-90	6,966	-1.29%
2018/03/22	100	62.22	96	63.49	60.70	4	6,975	0.06%
2018/03/21	63	61.81	1	61.80	61.80	62	6,958	0.89%
2018/03/20	5	63.00	64	62.85	63.00	-59	6,918	-0.85%
2018/03/19	167	61.40	20	60.77	60.00	147	6,876	2.14%	大買/鉅額交易
2018/03/16	83	62.64	7	62.63	62.60	76	6,834	1.11%
2018/03/15	1	63.80	6	63.47	63.80	-5	6,846	-0.07%
2018/03/14	55	63.54	102	63.84	63.90	-47	6,913	-0.68%	大賣/
2018/03/13	8	62.24	32	62.90	61.90	-24	6,879	-0.35%
2018/03/12	40	62.08	60	62.25	62.10	-20	6,895	-0.29%
2018/03/09	70	61.72	11	63.76	61.70	59	6,930	0.85%
2018/03/08	33	63.88	1	65.00	63.60	32	7,030	0.46%
2018/03/07	77	65.94	62	67.83	65.60	15	7,136	0.21%
2018/03/06	3	66.00	2	66.15	66.10	1	7,172	0.01%
2018/03/05	95	66.48	141	69.08	66.50	-46	7,119	-0.65%	大賣/
2018/03/02	41	63.55	78	64.17	63.30	-37	6,927	-0.53%
2018/03/01	11	63.56	112	63.53	63.20	-101	6,848	-1.47%	大賣/鉅額交易
2018/02/27	46	61.39	129	62.52	61.50	-83	6,823	-1.22%	大賣/
2018/02/26	10	58.33	18	58.26	58.60	-8	6,683	-0.12%
2018/02/23	0	0.00	4	54.95	53.30	-4	6,551	-0.06%
2018/02/22	5	53.66	2	54.20	53.50	3	6,507	0.05%
2018/02/21	11	53.05	5	52.34	52.30	6	6,433	0.09%
2018/02/12	7	51.43	7	51.81	50.40	0	6,408	0.00%
2018/02/09	16	50.84	7	51.93	50.40	9	6,358	0.14%
2018/02/08	47	59.03	2	59.10	56.00	45	6,221	0.72%
2018/02/07	69	63.09	31	64.79	62.10	38	6,026	0.63%
2018/02/06	47	63.26	34	66.51	60.40	13	5,792	0.22%
2018/02/05	26	64.02	20	64.77	67.10	6	5,498	0.11%
2018/02/02	8	59.70	16	59.58	61.00	-8	5,136	-0.16%
2018/02/01	4	58.40	5	58.82	57.10	-1	4,920	-0.02%
2018/01/31	3	55.27	4	57.08	57.80	-1	4,865	-0.02%
2018/01/30	4	57.15	0	0.00	56.20	4	4,846	0.08%
2018/01/29	2	56.50	12	57.29	58.10	-10	4,846	-0.21%
2018/01/26	13	56.08	2	56.00	56.80	11	4,846	0.23%
2018/01/25	3	58.40	1	59.00	58.00	2	4,809	0.04%
2018/01/24	6	58.38	11	58.49	58.60	-5	4,803	-0.10%
2018/01/23	10	56.72	4	57.50	56.40	6	4,693	0.13%
2018/01/22	2	57.20	16	57.88	58.00	-14	4,671	-0.30%
2018/01/19	14	56.12	10	56.66	55.10	4	4,624	0.09%
2018/01/18	3	53.93	1	54.60	53.90	2	4,537	0.04%
2018/01/17	0	0.00	3	54.43	53.80	-3	4,530	-0.07%
2018/01/16	3	54.77	1	55.30	56.00	2	4,519	0.04%
2018/01/15	2	56.00	0	0.00	56.00	2	4,563	0.04%
2018/01/12	2	57.55	2	57.60	57.20	0	4,531	0.00%
2018/01/11	2	56.70	11	57.24	58.00	-9	4,497	-0.20%
2018/01/10	8	57.13	12	57.94	56.20	-4	4,462	-0.09%
2018/01/09	7	57.83	5	59.70	57.50	2	4,406	0.05%
2018/01/08	2	60.50	4	59.23	58.80	-2	4,337	-0.05%
2018/01/05	7	59.46	9	59.23	59.90	-2	4,301	-0.05%
2018/01/04	18	58.82	12	59.78	59.10	6	4,206	0.14%
2018/01/03	22	59.07	14	60.06	57.20	8	4,027	0.20%
2018/01/02	8	58.39	2	58.55	59.40	6	3,811	0.16%