良維 (6290)-兆豐-民生券商分點個股進出

台股 » 個股 » 良維 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

良維

(6290)

可現股當沖

股價
77.8
漲跌
▼1.7
漲幅
-2.14%
成交量
3,012張
產業
上櫃電子零組件類股
446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

良維 (6290)籌碼相關－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/05/22	1	80.00	2.1	79.90	79.50	-1.1	10,380	-0.01%
2024/05/21	1.1	77.27	2	77.95	78.80	-0.9	10,510	-0.01%
2024/05/20	1	77.40	1	78.50	77.40	0	11,090	0.00%
2024/05/16	4	77.75	2	78.15	78.20	2	11,869	0.02%
2024/05/15	3	78.50	2	80.10	77.80	1	12,010	0.01%
2024/05/13	2	78.75	2	78.85	79.00	0	12,295	0.00%
2024/05/10	8	79.33	2	78.25	80.20	6	12,313	0.05%
2024/05/09	0	0.00	1	80.10	78.50	-1	12,257	-0.01%
2024/05/08	5	78.64	12	79.30	78.90	-7	12,211	-0.06%
2024/05/07	11	78.92	2	79.90	79.40	9	12,143	0.07%
2024/05/06	0	0.00	1	77.00	76.70	-1	12,002	-0.01%
2024/05/03	1	79.40	0	0.00	77.90	1	11,937	0.01%
2024/05/02	9	80.06	1	80.50	80.80	8	11,850	0.07%
2024/04/30	3	78.83	1	78.80	78.60	2	11,784	0.02%
2024/04/29	10	82.52	0	0.00	80.60	10	11,664	0.09%
2024/04/26	10	85.93	2	86.00	84.40	8	11,483	0.07%
2024/04/25	1	89.00	0	0.00	87.70	1	11,444	0.01%
2024/04/24	1	88.40	2	89.15	88.90	-1	11,432	-0.01%
2024/04/22	1	85.80	0	0.00	84.00	1	11,321	0.01%
2024/04/19	5	89.28	2	88.60	88.20	3	11,250	0.03%
2024/04/17	0	0.00	10	98.03	94.60	-10	11,110	-0.09%
2024/04/16	3	98.97	0	0.00	95.30	3	10,993	0.03%
2024/04/15	11	103.39	16	104.09	103.00	-5	10,764	-0.05%
2024/04/12	70	104.99	82	104.38	105.50	-12	10,462	-0.11%
2024/04/11	31	98.27	23	99.37	100.00	8	10,027	0.08%
2024/04/08	0	0.00	2	93.35	92.50	-2	9,649	-0.02%
2024/04/02	1	90.30	4	90.85	90.30	-3	9,599	-0.03%
2024/04/01	0	0.00	1	91.60	91.90	-1	9,578	-0.01%
2024/03/29	2	90.40	2	89.10	90.40	0	9,612	0.00%
2024/03/28	5	90.52	0	0.00	90.20	5	9,614	0.05%
2024/03/27	1	92.50	1	93.90	92.60	0	9,517	0.00%
2024/03/26	2	96.50	0	0.00	90.50	2	9,300	0.02%
2024/03/25	1	99.50	2	100.50	100.50	-1	8,985	-0.01%
2024/03/21	0	0.00	3	95.30	95.50	-3	8,790	-0.03%
2024/03/19	9	95.44	0	0.00	95.30	9	8,778	0.10%
2024/03/18	3	92.80	4	93.25	94.50	-1	8,682	-0.01%
2024/03/15	0	0.00	2	89.10	88.20	-2	8,610	-0.02%
2024/03/14	2	89.70	2	90.45	90.30	0	8,660	0.00%
2024/03/13	1	89.00	1	89.00	89.70	0	8,588	0.00%
2024/03/12	7	89.63	7	90.03	90.70	0	8,462	0.00%
2024/03/08	7	90.66	3	90.10	86.80	4	8,149	0.05%
2024/03/07	16	91.53	24	91.48	90.80	-8	7,935	-0.10%
2024/03/06	5	95.76	0	0.00	95.40	5	7,726	0.06%
2024/03/05	5	92.78	4	92.90	92.80	1	7,400	0.01%
2024/03/04	5	94.12	2	93.90	93.20	3	7,097	0.04%
2024/03/01	7	101.50	46	101.09	101.00	-39	6,708	-0.58%
2024/02/29	3	93.97	125	97.30	99.40	-122	6,317	-1.93%	大賣/鉅額交易
2024/02/27	4	88.88	138	90.28	90.40	-134	5,869	-2.28%	大賣/鉅額交易
2024/02/26	4	90.55	42	91.74	89.00	-38	5,572	-0.68%
2024/02/23	3	88.00	142	87.30	88.80	-139	5,168	-2.69%	大賣/鉅額交易
2024/02/22	0	0.00	1	82.50	81.50	-1	4,731	-0.02%
2024/02/21	15	82.39	98	82.01	81.30	-83	4,633	-1.79%
2024/02/20	1	77.80	19	78.02	78.90	-18	4,054	-0.44%
2024/02/19	0	0.00	24	77.73	74.90	-24	3,753	-0.64%
2024/02/16	3	70.83	20	72.26	70.80	-17	3,510	-0.48%
2024/02/15	0	0.00	24	71.18	70.90	-24	3,357	-0.71%
2024/02/05	15	66.60	4	66.65	66.70	11	3,386	0.32%
2024/02/02	15	65.70	1	65.30	65.40	14	3,491	0.40%
2024/01/30	15	64.30	0	0.00	64.50	15	3,956	0.38%
2024/01/26	10	64.50	0	0.00	64.30	10	4,007	0.25%
2024/01/23	1	64.20	2	64.50	64.20	-1	4,218	-0.02%
2024/01/15	0	0.00	2	62.65	62.60	-2	4,996	-0.04%
2024/01/10	1	62.00	0	0.00	61.80	1	5,158	0.02%
2024/01/09	2	62.10	0	0.00	62.30	2	5,239	0.04%
2024/01/04	1	66.50	0	0.00	65.00	1	5,311	0.02%
2023/12/26	1	65.30	3	65.60	65.30	-2	5,220	-0.04%
2023/12/25	0	0.00	25	64.84	65.10	-25	5,170	-0.48%
2023/12/22	0	0.00	10	62.60	62.60	-10	5,094	-0.20%
2023/12/21	12	63.28	0	0.00	63.20	12	5,092	0.24%
2023/12/19	10	64.00	0	0.00	64.00	10	5,148	0.19%
2023/12/18	1	65.50	1	64.50	64.50	0	5,125	0.00%
2023/12/15	21	65.29	1	65.20	65.20	20	5,095	0.39%
2023/12/14	1	66.00	8	65.84	65.70	-7	5,046	-0.14%
2023/12/13	0	0.00	17	65.00	65.20	-17	4,892	-0.35%
2023/12/12	4	64.70	4	63.75	63.70	0	4,786	0.00%
2023/12/11	0	0.00	1	64.40	64.60	-1	4,686	-0.02%
2023/12/06	1	62.10	0	0.00	62.00	1	4,555	0.02%
2023/12/04	1	62.60	2	62.60	62.30	-1	4,552	-0.02%
2023/11/30	1	61.90	0	0.00	61.90	1	4,537	0.02%
2023/11/29	0	0.00	1	62.50	62.70	-1	4,519	-0.02%
2023/11/28	9	61.92	0	0.00	61.90	9	4,517	0.20%
2023/11/24	11	62.23	0	0.00	61.60	11	4,476	0.25%
2023/11/22	0	0.00	1	63.30	63.10	-1	4,393	-0.02%
2023/11/21	1	62.90	0	0.00	62.90	1	4,377	0.02%
2023/11/20	3	62.80	1	62.40	62.40	2	4,337	0.05%
2023/11/16	9	64.13	6	64.58	63.70	3	4,185	0.07%
2023/11/15	13	65.39	34	65.18	66.00	-21	4,057	-0.52%
2023/11/14	8	63.78	0	0.00	63.70	8	3,904	0.20%
2023/11/13	12	63.02	5	63.28	63.00	7	3,859	0.18%
2023/11/10	31	67.81	12	68.13	67.30	19	3,577	0.53%
2023/11/09	14	66.38	11	67.32	66.30	3	3,361	0.09%
2023/11/08	5	67.70	4	67.30	66.10	1	3,285	0.03%
2023/11/07	3	66.47	4	67.13	67.50	-1	3,088	-0.03%
2023/11/06	2	65.40	0	0.00	65.40	2	2,877	0.07%
2023/11/03	1	66.00	0	0.00	66.20	1	2,848	0.04%
2023/11/02	0	0.00	2	66.20	66.30	-2	2,814	-0.07%
2023/11/01	2	63.00	2	63.20	63.30	0	2,753	0.00%
2023/10/31	4	63.65	2	66.45	63.10	2	2,704	0.07%
2023/10/30	3	66.57	5	67.22	67.10	-2	2,619	-0.08%
2023/10/27	1	67.50	13	67.97	67.00	-12	2,547	-0.47%
2023/10/26	9	67.84	12	67.67	66.70	-3	2,462	-0.12%
2023/10/25	11	67.12	71	67.02	67.50	-60	2,338	-2.57%
2023/10/24	3	64.50	4	64.88	65.00	-1	2,187	-0.05%
2023/10/23	7	65.01	3	65.47	64.40	4	2,252	0.18%
2023/10/20	6	65.30	7	65.13	66.10	-1	2,173	-0.05%
2023/10/19	13	64.62	1	64.00	64.40	12	2,119	0.57%
2023/10/18	0	0.00	2	64.90	63.50	-2	2,118	-0.09%
2023/10/17	18	64.57	18	65.98	64.50	0	2,148	0.00%
2023/10/16	0	0.00	9	65.21	65.20	-9	2,104	-0.43%
2023/10/13	0	0.00	10	65.00	64.90	-10	2,167	-0.46%
2023/10/11	0	0.00	9	64.00	63.60	-9	2,283	-0.39%
2023/10/02	1	62.20	1	63.30	63.50	0	2,296	0.00%
2023/09/28	0	0.00	1	62.00	61.70	-1	2,423	-0.04%
2023/09/27	0	0.00	2	61.10	61.80	-2	2,452	-0.08%
2023/09/25	3	61.53	0	0.00	61.50	3	2,489	0.12%
2023/08/17	10	53.50	0	0.00	54.80	10	3,340	0.30%
2023/08/16	15	52.80	0	0.00	53.80	15	3,341	0.45%
2023/08/15	10	53.20	0	0.00	53.30	10	3,354	0.30%
2023/08/14	60	54.20	0	0.00	52.80	60	3,359	1.79%
2023/08/11	30	56.50	0	0.00	56.30	30	3,321	0.90%
2023/08/10	60	57.05	0	0.00	56.80	60	3,316	1.81%
2023/08/09	15	57.95	0	0.00	58.00	15	3,307	0.45%
2023/08/02	20	59.95	0	0.00	58.80	20	3,383	0.59%
2023/08/01	2	61.40	0	0.00	61.00	2	3,359	0.06%
2023/07/27	4	62.70	0	0.00	62.70	4	3,219	0.12%
2023/07/26	9	63.53	0	0.00	63.60	9	3,186	0.28%
2023/07/25	16	61.75	2	61.60	61.80	14	3,119	0.45%
2023/07/24	1	60.00	1	61.10	61.10	0	3,107	0.00%
2023/07/21	2	63.30	0	0.00	63.10	2	3,077	0.06%
2023/07/20	1	64.10	0	0.00	64.00	1	3,084	0.03%
2023/07/19	95	63.15	0	0.00	62.30	95	3,035	3.13%
2023/07/18	58	63.33	1	63.20	63.30	57	3,112	1.83%
2023/07/17	63	64.65	4	64.60	65.30	59	3,122	1.89%
2023/07/14	25	62.28	0	0.00	61.70	25	2,916	0.86%
2023/07/13	75	61.69	0	0.00	61.10	75	2,977	2.52%
2023/07/12	23	62.65	1	62.40	62.50	22	3,030	0.73%
2023/07/11	15	63.20	0	0.00	63.20	15	2,995	0.50%
2023/07/07	0	0.00	20	62.47	63.00	-20	3,031	-0.66%
2023/07/06	36	63.95	20	64.15	64.00	16	3,037	0.53%
2023/07/05	15	62.30	1	62.30	62.50	14	2,990	0.47%
2023/07/04	115	61.93	4	61.50	62.10	111	2,974	3.73%	大買/鉅額交易
2023/07/03	1	60.00	0	0.00	60.30	1	2,934	0.03%
2023/06/30	7	59.80	0	0.00	59.80	7	2,976	0.24%
2023/06/29	1	60.00	1	59.80	59.80	0	3,002	0.00%
2023/06/28	0	0.00	5	59.70	59.30	-5	3,038	-0.16%
2023/06/27	3	60.20	0	0.00	59.00	3	3,062	0.10%
2023/06/21	2	63.00	3	63.37	63.30	-1	3,078	-0.03%
2023/06/20	2	62.60	11	62.46	63.60	-9	3,020	-0.30%
2023/06/16	0	0.00	2	59.00	58.70	-2	3,061	-0.07%
2023/06/14	22	58.77	0	0.00	58.70	22	3,138	0.70%
2023/06/13	15	57.80	0	0.00	59.50	15	3,174	0.47%
2023/06/12	30	57.50	7	57.80	57.60	23	3,179	0.72%
2023/06/07	1	58.10	0	0.00	58.20	1	3,433	0.03%
2023/06/06	76	59.01	9	59.72	58.80	67	3,632	1.84%
2023/06/05	9	56.90	0	0.00	57.30	9	3,687	0.24%
2023/06/01	20	56.50	0	0.00	56.40	20	3,981	0.50%
2023/05/29	0	0.00	1	57.70	57.50	-1	4,104	-0.02%
2023/05/26	2	55.95	4	56.05	55.70	-2	4,186	-0.05%
2023/05/25	5	56.52	0	0.00	56.40	5	4,317	0.12%
2023/05/23	1	58.50	0	0.00	58.40	1	4,643	0.02%
2023/05/19	2	57.90	3	58.60	57.80	-1	5,208	-0.02%
2023/05/16	1	58.30	0	0.00	58.30	1	5,827	0.02%
2023/05/12	30	58.40	0	0.00	58.60	30	6,068	0.49%
2023/05/11	17	57.98	1	57.70	57.90	16	6,072	0.26%
2023/05/09	4	59.38	2	59.40	59.40	2	6,033	0.03%
2023/05/08	75	61.14	0	0.00	60.60	75	6,001	1.25%
2023/05/04	20	60.20	2	60.40	60.60	18	5,989	0.30%
2023/05/03	3	60.50	0	0.00	60.70	3	6,004	0.05%
2023/05/02	2	61.60	0	0.00	61.50	2	5,986	0.03%
2023/04/28	15	61.40	0	0.00	61.00	15	5,973	0.25%
2023/04/27	47	60.26	1	60.60	60.60	46	5,942	0.77%
2023/04/26	15	60.30	0	0.00	60.50	15	5,921	0.25%
2023/04/25	35	59.89	1	60.30	60.70	34	5,893	0.58%
2023/04/24	1	61.60	0	0.00	61.70	1	5,841	0.02%
2023/04/21	69	60.79	6	61.48	61.00	63	5,807	1.08%
2023/04/20	29	66.19	1	66.80	63.80	28	5,688	0.49%
2023/04/19	2	68.70	1	69.00	68.10	1	5,554	0.02%
2023/04/18	1	70.60	6	71.10	69.00	-5	5,520	-0.09%
2023/04/17	3	72.40	6	71.80	71.80	-3	5,433	-0.06%
2023/04/13	5	70.04	0	0.00	69.30	5	5,295	0.09%
2023/04/12	3	71.37	1	71.90	71.40	2	5,228	0.04%
2023/04/11	3	70.17	3	70.83	71.00	0	5,169	0.00%
2023/04/10	1	70.60	6	70.80	71.30	-5	5,105	-0.10%
2023/04/06	0	0.00	1	68.20	68.10	-1	4,942	-0.02%
2023/03/31	0	0.00	1	68.80	68.60	-1	4,921	-0.02%
2023/03/29	4	68.08	2	67.05	67.50	2	4,835	0.04%
2023/03/27	1	69.10	3	69.30	68.20	-2	4,786	-0.04%
2023/03/24	3	69.20	0	0.00	69.40	3	4,732	0.06%
2023/03/23	3	69.00	1	70.10	69.20	2	4,681	0.04%
2023/03/22	6	72.17	8	73.74	69.80	-2	4,616	-0.04%
2023/03/21	2	71.55	2	71.80	71.00	0	4,377	0.00%
2023/03/20	3	68.63	2	69.80	70.30	1	4,306	0.02%
2023/03/17	3	67.33	2	67.65	67.60	1	4,251	0.02%
2023/03/16	5	67.78	2	67.00	66.90	3	4,232	0.07%
2023/03/15	1	69.60	0	0.00	69.90	1	4,254	0.02%
2023/03/14	3	69.40	2	70.05	69.20	1	4,288	0.02%
2023/03/10	8	69.88	4	69.38	69.00	4	4,188	0.10%
2023/03/09	9	72.40	0	0.00	71.50	9	4,039	0.22%
2023/03/08	2	71.55	2	73.90	73.90	0	3,810	0.00%
2023/03/07	15	72.52	0	0.00	72.30	15	3,645	0.41%
2023/03/06	1	72.10	0	0.00	71.30	1	3,453	0.03%
2023/03/03	6	72.63	2	72.50	72.00	4	3,347	0.12%
2023/03/01	2	73.60	0	0.00	74.30	2	3,269	0.06%
2023/02/24	0	0.00	5	74.68	74.10	-5	3,228	-0.15%
2023/02/23	10	74.80	3	74.57	76.00	7	3,159	0.22%
2023/02/22	1	73.30	10	73.32	73.30	-9	3,022	-0.30%
2023/02/21	5	74.66	13	74.11	75.40	-8	2,863	-0.28%
2023/02/20	22	73.13	20	72.71	73.40	2	2,672	0.07%
2023/02/17	4	69.78	4	70.28	70.30	0	2,289	0.00%
2023/02/16	7	69.49	10	68.89	70.30	-3	2,180	-0.14%
2023/02/15	24	67.01	17	66.21	67.30	7	1,986	0.35%
2023/02/14	25	65.90	27	65.57	66.10	-2	1,873	-0.11%
2023/02/13	4	63.40	0	0.00	63.80	4	1,588	0.25%
2023/02/03	0	0.00	1	57.80	58.10	-1	1,391	-0.07%
2023/02/02	21	57.50	0	0.00	57.40	21	1,382	1.52%
2023/01/31	40	56.20	0	0.00	56.60	40	1,368	2.92%
2023/01/30	15	55.83	0	0.00	56.00	15	1,401	1.07%
2023/01/10	0	0.00	1	53.70	54.40	-1	1,438	-0.07%
2022/12/29	15	52.50	0	0.00	52.90	15	1,646	0.91%
2022/12/26	0	0.00	1	53.80	53.60	-1	1,862	-0.05%
2022/12/22	40	54.00	0	0.00	54.10	40	2,012	1.99%
2022/12/21	0	0.00	2	54.00	53.60	-2	2,173	-0.09%
2022/12/16	1	54.90	0	0.00	55.30	1	2,345	0.04%
2022/12/15	20	56.00	0	0.00	55.90	20	2,422	0.83%
2022/12/13	40	55.55	0	0.00	55.30	40	2,530	1.58%
2022/12/12	30	55.70	0	0.00	56.00	30	2,569	1.17%
2022/12/09	120	55.52	0	0.00	55.50	120	2,591	4.63%	大買/鉅額交易
2022/12/08	60	56.33	1	56.50	56.20	59	2,559	2.31%
2022/12/07	60	56.87	0	0.00	56.60	60	2,553	2.35%
2022/12/06	1	59.80	0	0.00	60.00	1	2,468	0.04%
2022/11/23	0	0.00	3	56.80	56.40	-3	2,390	-0.13%
2022/11/18	0	0.00	1	56.80	55.80	-1	2,433	-0.04%
2022/11/17	0	0.00	2	56.40	56.20	-2	2,600	-0.08%
2022/11/15	0	0.00	2	55.40	55.40	-2	2,716	-0.07%
2022/11/14	4	56.15	1	56.60	56.10	3	2,794	0.11%
2022/11/07	2	56.40	2	56.30	55.60	0	2,889	0.00%
2022/11/02	0	0.00	8	53.90	54.00	-8	3,097	-0.26%
2022/10/24	0	0.00	2	51.10	51.10	-2	3,163	-0.06%
2022/10/20	0	0.00	1	51.10	51.00	-1	3,183	-0.03%
2022/10/19	6	52.30	2	52.25	52.00	4	3,180	0.13%
2022/10/18	4	52.00	3	51.90	52.10	1	3,177	0.03%
2022/10/17	0	0.00	3	50.80	51.30	-3	3,179	-0.09%
2022/10/14	2	51.60	0	0.00	51.30	2	3,179	0.06%
2022/10/13	4	51.10	2	50.20	50.20	2	3,180	0.06%
2022/10/12	2	54.85	0	0.00	53.70	2	3,134	0.06%
2022/10/07	2	57.10	0	0.00	57.10	2	3,123	0.06%
2022/10/06	1	56.60	0	0.00	57.10	1	3,113	0.03%
2022/10/05	1	56.40	2	57.50	57.40	-1	3,079	-0.03%
2022/10/04	2	55.75	1	56.00	56.10	1	3,017	0.03%
2022/10/03	1	58.10	0	0.00	55.80	1	2,939	0.03%
2022/09/30	3	55.40	2	56.50	58.00	1	2,897	0.03%
2022/09/28	5	57.80	3	54.70	54.30	2	2,772	0.07%
2022/09/27	2	58.50	0	0.00	59.10	2	2,616	0.08%
2022/09/26	1	57.30	0	0.00	56.20	1	2,513	0.04%
2022/09/23	1	58.60	0	0.00	57.70	1	2,494	0.04%
2022/09/21	0	0.00	3	57.80	57.30	-3	2,374	-0.13%
2022/09/19	0	0.00	1	55.10	56.80	-1	2,285	-0.04%
2022/09/12	2	55.70	0	0.00	55.90	2	2,358	0.08%
2022/09/01	2	55.70	0	0.00	55.70	2	2,514	0.08%
2022/08/26	0	0.00	3	58.10	57.50	-3	2,674	-0.11%
2022/08/25	0	0.00	10	58.00	58.00	-10	2,682	-0.37%
2022/08/24	1	57.70	0	0.00	57.80	1	2,703	0.04%
2022/08/23	0	0.00	1	59.40	59.70	-1	2,570	-0.04%
2022/08/19	0	0.00	2	59.35	57.50	-2	2,564	-0.08%
2022/08/16	1	58.70	3	58.00	57.80	-2	2,509	-0.08%
2022/08/15	0	0.00	4	58.70	58.60	-4	2,567	-0.16%
2022/08/11	0	0.00	3	56.47	55.70	-3	2,688	-0.11%
2022/08/10	2	57.35	1	57.10	57.10	1	2,939	0.03%
2022/08/09	7	57.61	19	56.82	57.80	-12	3,168	-0.38%
2022/08/08	14	55.54	1	55.60	56.10	13	3,072	0.42%
2022/08/05	7	55.24	0	0.00	55.30	7	3,055	0.23%
2022/08/04	2	53.95	0	0.00	53.50	2	3,020	0.07%
2022/08/03	1	54.10	5	54.50	54.90	-4	2,989	-0.13%
2022/07/29	0	0.00	1	53.20	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	1	53.10	53.00	-1	2,923	-0.03%
2022/07/26	0	0.00	3	53.47	53.10	-3	2,939	-0.10%
2022/07/01	0	0.00	4	50.00	50.10	-4	2,885	-0.14%
2022/06/16	1	53.40	1	52.40	52.20	0	2,639	0.00%
2022/06/14	1	53.70	0	0.00	53.80	1	2,581	0.04%
2022/06/13	5	54.00	0	0.00	53.50	5	2,543	0.20%
2022/06/09	0	0.00	3	58.90	59.00	-3	2,386	-0.13%
2022/05/31	0	0.00	3	56.93	57.40	-3	2,085	-0.14%
2022/05/27	0	0.00	1	55.50	55.80	-1	2,011	-0.05%
2022/05/26	1	53.50	0	0.00	53.50	1	1,955	0.05%
2022/05/24	3	53.73	0	0.00	54.00	3	1,926	0.16%
2022/05/23	2	55.40	0	0.00	54.70	2	1,872	0.11%
2022/05/19	12	55.82	14	56.93	57.30	-2	1,681	-0.12%
2022/05/18	14	56.11	14	56.24	57.30	0	1,520	0.00%
2022/05/17	1	55.90	0	0.00	55.80	1	1,201	0.08%
2022/05/06	1	52.00	0	0.00	52.10	1	798	0.13%
2022/05/04	2	53.35	4	52.90	52.60	-2	801	-0.25%
2022/05/03	0	0.00	1	52.60	52.70	-1	758	-0.13%
2022/04/29	1	51.70	0	0.00	51.60	1	757	0.13%
2022/04/27	1	52.20	0	0.00	52.20	1	733	0.14%
2022/04/26	1	52.70	0	0.00	53.20	1	712	0.14%
2022/04/15	0	0.00	5	50.10	50.00	-5	708	-0.71%
2022/03/24	15	52.70	0	0.00	52.70	15	792	1.89%
2022/03/23	30	53.00	0	0.00	52.70	30	791	3.79%
2022/03/21	15	52.20	0	0.00	51.90	15	776	1.93%
2022/03/18	20	51.25	2	51.50	51.50	18	779	2.31%
2022/03/17	45	50.73	0	0.00	50.90	45	791	5.68%
2022/03/04	1	52.80	0	0.00	52.40	1	830	0.12%
2022/03/03	1	53.20	1	53.20	53.20	0	840	0.00%
2022/01/26	0	0.00	1	49.70	49.50	-1	1,846	-0.05%
2022/01/25	0	0.00	3	50.20	50.10	-3	1,864	-0.16%
2022/01/24	0	0.00	1	50.50	50.50	-1	1,887	-0.05%
2022/01/11	2	53.95	2	54.30	52.60	0	1,962	0.00%
2021/12/20	1	51.30	0	0.00	51.30	1	1,963	0.05%
2021/12/17	0	0.00	1	51.40	51.30	-1	1,972	-0.05%
2021/12/03	0	0.00	5	51.50	51.50	-5	1,966	-0.25%
2021/11/16	1	53.70	0	0.00	53.20	1	2,207	0.05%
2021/11/15	3	54.33	11	53.82	54.10	-8	2,186	-0.37%
2021/11/10	5	58.10	50	58.30	58.50	-45	1,950	-2.31%
2021/11/09	11	56.50	302	57.11	57.10	-291	1,784	-16.30%	大賣/鉅額交易
2021/10/20	1	55.00	0	0.00	54.80	1	4,227	0.02%
2021/09/29	60	53.20	1	53.10	53.30	59	5,701	1.03%
2021/09/27	100	54.86	0	0.00	54.90	100	5,774	1.73%
2021/09/24	100	53.93	0	0.00	53.80	100	5,861	1.71%
2021/09/17	2	53.85	11	54.02	54.00	-9	6,267	-0.14%
2021/09/16	1	54.10	2	54.35	54.10	-1	6,290	-0.02%
2021/09/15	1	53.80	1	54.10	54.00	0	6,302	0.00%
2021/09/14	1	54.50	1	54.20	54.20	0	6,305	0.00%
2021/09/07	50	54.49	0	0.00	53.60	50	6,324	0.79%
2021/09/03	0	0.00	12	57.18	57.20	-12	6,312	-0.19%
2021/09/02	60	57.20	0	0.00	57.20	60	6,308	0.95%
2021/08/27	0	0.00	4	59.50	57.80	-4	6,250	-0.06%
2021/08/25	6	56.07	10	56.00	56.60	-4	6,141	-0.07%
2021/08/19	3	54.53	6	54.60	53.20	-3	6,093	-0.05%
2021/08/16	10	53.50	10	53.01	53.00	0	6,050	0.00%
2021/08/13	0	0.00	4	57.00	55.30	-4	6,031	-0.07%
2021/08/11	16	56.99	0	0.00	56.70	16	6,012	0.27%
2021/08/10	13	57.00	28	57.98	56.70	-15	6,010	-0.25%
2021/08/09	2	58.20	0	0.00	57.50	2	6,000	0.03%
2021/08/05	23	59.61	0	0.00	59.70	23	6,010	0.38%
2021/08/04	1	63.50	2	62.90	62.00	-1	6,023	-0.02%
2021/08/03	1	65.00	1	65.30	65.50	0	6,053	0.00%
2021/08/02	26	64.41	4	64.25	63.50	22	6,057	0.36%
2021/07/30	1	69.40	0	0.00	69.40	1	5,802	0.02%
2021/07/29	3	78.37	3	78.17	77.10	0	5,733	0.00%
2021/07/28	12	76.68	3	76.33	77.90	9	5,494	0.16%
2021/07/27	7	80.47	1	84.10	77.00	6	5,265	0.11%
2021/07/26	35	81.78	143	81.95	82.20	-108	4,742	-2.28%	大賣/鉅額交易
2021/07/23	0	0.00	233	75.80	77.00	-233	4,248	-5.48%	大賣/鉅額交易
2021/07/22	4	75.35	100	75.80	75.80	-96	4,078	-2.35%
2021/07/21	0	0.00	208	72.15	72.20	-208	3,686	-5.64%	大賣/鉅額交易
2021/07/20	1	66.90	0	0.00	65.70	1	3,440	0.03%
2021/07/16	2	67.60	11	67.84	67.50	-9	3,521	-0.26%
2021/07/15	0	0.00	2	66.00	66.50	-2	3,635	-0.06%
2021/07/14	1	64.60	0	0.00	65.20	1	3,649	0.03%
2021/07/13	2	66.75	1	67.90	66.00	1	3,689	0.03%
2021/07/12	0	0.00	60	67.05	66.80	-60	3,677	-1.63%
2021/07/09	10	65.60	31	65.79	65.70	-21	3,665	-0.57%
2021/07/06	1	65.90	50	65.85	65.70	-49	4,020	-1.22%
2021/07/05	1	65.70	30	66.60	66.70	-29	4,182	-0.69%
2021/07/02	0	0.00	2	65.75	66.10	-2	4,474	-0.04%
2021/07/01	6	66.40	2	65.20	65.50	4	4,712	0.08%
2021/06/30	3	68.07	64	68.16	68.60	-61	4,968	-1.23%
2021/06/29	6	66.80	90	66.33	66.70	-84	4,998	-1.68%
2021/06/28	0	0.00	90	61.54	62.30	-90	4,850	-1.86%
2021/06/25	0	0.00	50	61.00	61.10	-50	4,869	-1.03%
2021/06/24	0	0.00	30	61.42	61.40	-30	4,872	-0.62%
2021/06/21	0	0.00	1	61.20	61.20	-1	4,972	-0.02%
2021/06/18	0	0.00	45	62.33	62.50	-45	5,002	-0.90%
2021/06/17	0	0.00	30	62.23	62.30	-30	5,042	-0.59%
2021/06/16	0	0.00	20	62.10	61.30	-20	5,084	-0.39%
2021/06/11	0	0.00	50	61.40	61.10	-50	5,302	-0.94%
2021/05/25	0	0.00	2	61.00	60.50	-2	6,372	-0.03%
2021/05/21	0	0.00	8	57.89	59.40	-8	6,407	-0.12%
2021/05/19	2	57.80	0	0.00	58.00	2	6,441	0.03%
2021/05/17	6	55.07	0	0.00	52.10	6	6,433	0.09%
2021/05/12	0	0.00	1	59.00	57.60	-1	6,266	-0.02%
2021/05/05	2	65.00	0	0.00	64.10	2	5,898	0.03%
2021/05/04	0	0.00	45	64.91	63.60	-45	5,893	-0.76%
2021/05/03	45	69.43	0	0.00	67.60	45	5,840	0.77%
2021/04/29	0	0.00	4	76.43	74.40	-4	5,694	-0.07%
2021/04/28	1	75.50	0	0.00	75.80	1	5,531	0.02%
2021/04/27	0	0.00	2	75.90	75.60	-2	5,416	-0.04%
2021/04/23	0	0.00	1	72.20	73.60	-1	5,088	-0.02%
2021/04/22	0	0.00	3	75.70	72.00	-3	5,053	-0.06%
2021/04/21	0	0.00	2	75.30	74.30	-2	4,974	-0.04%
2021/04/16	0	0.00	1	71.80	72.00	-1	4,720	-0.02%
2021/04/14	0	0.00	3	69.50	72.10	-3	4,664	-0.06%
2021/04/13	4	72.50	7	71.84	70.80	-3	4,585	-0.07%
2021/04/12	1	75.90	0	0.00	73.40	1	4,466	0.02%
2021/04/09	3	75.00	7	74.89	74.80	-4	4,286	-0.09%
2021/04/08	1	75.30	0	0.00	75.70	1	4,101	0.02%
2021/04/07	1	72.50	2	73.05	74.10	-1	3,757	-0.03%
2021/04/06	7	71.64	7	70.11	72.70	0	3,483	0.00%
2021/04/01	2	68.30	5	67.88	67.70	-3	3,128	-0.10%
2021/03/29	0	0.00	3	62.80	63.20	-3	2,806	-0.11%
2021/03/26	0	0.00	1	64.00	63.30	-1	2,788	-0.04%
2021/03/24	1	62.40	0	0.00	62.40	1	2,688	0.04%
2021/03/23	3	63.40	3	63.40	63.50	0	2,661	0.00%
2021/03/22	0	0.00	2	64.00	63.80	-2	2,618	-0.08%
2021/03/19	2	62.30	1	62.10	62.50	1	2,574	0.04%
2021/03/18	0	0.00	10	62.70	63.00	-10	2,522	-0.40%
2021/03/17	13	63.28	13	63.41	63.20	0	2,487	0.00%
2021/03/15	2	60.65	0	0.00	60.10	2	2,310	0.09%
2021/03/12	1	59.50	0	0.00	59.70	1	2,282	0.04%
2021/03/09	50	57.00	0	0.00	57.10	50	2,217	2.25%
2021/03/05	10	60.40	0	0.00	59.90	10	2,114	0.47%
2021/03/03	0	0.00	2	60.30	62.70	-2	1,958	-0.10%
2021/03/02	0	0.00	19	61.74	60.00	-19	1,768	-1.07%
2021/02/25	10	57.90	11	56.05	57.60	-1	1,390	-0.07%
2021/02/24	10	55.50	0	0.00	55.60	10	1,227	0.81%
2021/02/23	1	55.60	0	0.00	55.10	1	1,211	0.08%
2021/02/19	1	54.90	3	55.00	55.20	-2	1,192	-0.17%
2021/02/18	2	54.35	1	54.90	54.80	1	1,247	0.08%
2021/02/01	1	51.10	0	0.00	51.10	1	1,192	0.08%
2021/01/28	1	51.90	0	0.00	52.00	1	1,169	0.09%
2021/01/27	4	52.58	0	0.00	52.20	4	1,159	0.34%
2021/01/26	3	53.20	0	0.00	53.20	3	1,143	0.26%
2021/01/25	1	53.90	11	53.10	54.30	-10	1,058	-0.94%
2021/01/22	11	50.67	0	0.00	50.20	11	982	1.12%
2021/01/20	2	51.00	1	50.90	50.80	1	955	0.10%
2021/01/08	0	0.00	4	53.40	53.30	-4	860	-0.46%
2021/01/06	2	54.30	0	0.00	52.70	2	842	0.24%
2021/01/04	1	52.00	0	0.00	52.50	1	810	0.12%
2020/12/31	1	52.00	0	0.00	52.10	1	809	0.12%
2020/12/30	0	0.00	3	51.90	52.30	-3	812	-0.37%
2020/12/25	1	52.50	0	0.00	52.20	1	806	0.12%
2020/12/16	1	52.00	0	0.00	52.00	1	873	0.11%
2020/12/11	2	52.40	0	0.00	52.00	2	919	0.22%
2020/12/10	2	53.85	0	0.00	53.20	2	948	0.21%
2020/12/02	0	0.00	2	54.90	55.30	-2	1,103	-0.18%
2020/12/01	2	54.15	1	54.00	54.00	1	1,101	0.09%
2020/11/30	1	54.90	0	0.00	54.70	1	1,102	0.09%
2020/11/27	1	55.90	5	55.80	55.80	-4	1,094	-0.37%
2020/11/19	1	55.20	0	0.00	55.00	1	1,135	0.09%
2020/11/17	5	56.40	0	0.00	56.30	5	1,087	0.46%
2020/10/28	0	0.00	1	52.50	52.40	-1	1,436	-0.07%
2020/10/27	1	52.60	0	0.00	52.90	1	1,448	0.07%
2020/10/26	1	52.80	0	0.00	52.70	1	1,518	0.07%
2020/10/22	0	0.00	6	52.30	52.30	-6	1,606	-0.37%
2020/10/12	1	53.10	1	52.60	52.50	0	1,749	0.00%
2020/10/06	2	53.05	8	53.20	53.40	-6	1,772	-0.34%
2020/09/23	0	0.00	2	55.55	54.70	-2	1,958	-0.10%
2020/09/18	0	0.00	3	57.37	57.10	-3	1,954	-0.15%
2020/09/16	1	57.60	0	0.00	57.50	1	1,965	0.05%
2020/09/15	0	0.00	9	58.70	58.30	-9	1,963	-0.46%
2020/09/14	1	56.50	1	58.50	58.70	0	1,952	0.00%
2020/09/11	1	55.80	0	0.00	55.80	1	1,897	0.05%
2020/09/10	2	56.80	3	56.50	56.70	-1	1,863	-0.05%
2020/09/01	0	0.00	1	53.90	54.20	-1	2,032	-0.05%
2020/08/28	1	54.00	0	0.00	54.10	1	2,239	0.04%
2020/08/25	0	0.00	1	55.70	55.60	-1	2,203	-0.05%
2020/08/18	1	55.40	0	0.00	55.00	1	2,120	0.05%
2020/08/17	0	0.00	5	53.54	56.60	-5	2,130	-0.23%
2020/08/14	5	52.40	0	0.00	53.00	5	2,134	0.23%
2020/08/12	0	0.00	2	53.30	52.80	-2	2,178	-0.09%
2020/08/06	4	57.20	0	0.00	56.70	4	2,236	0.18%
2020/08/03	1	56.20	61	56.84	56.70	-60	2,301	-2.61%
2020/07/30	2	52.50	0	0.00	53.00	2	2,355	0.08%
2020/07/29	0	0.00	2	55.80	55.80	-2	2,312	-0.09%
2020/07/28	2	56.50	0	0.00	55.10	2	2,271	0.09%
2020/07/24	2	57.80	0	0.00	57.60	2	2,327	0.09%
2020/07/22	0	0.00	40	59.40	59.10	-40	2,406	-1.66%
2020/07/20	0	0.00	20	59.90	59.30	-20	2,429	-0.82%
2020/07/17	0	0.00	30	60.70	59.20	-30	2,548	-1.18%
2020/07/16	0	0.00	30	59.70	59.80	-30	2,574	-1.17%
2020/07/15	0	0.00	16	59.66	58.70	-16	2,629	-0.61%
2020/07/13	0	0.00	30	59.13	59.10	-30	2,652	-1.13%
2020/07/09	0	0.00	30	60.70	60.40	-30	2,702	-1.11%
2020/07/08	2	60.15	10	60.90	60.00	-8	2,718	-0.29%
2020/07/07	6	61.02	10	61.20	60.40	-4	2,714	-0.15%
2020/07/06	0	0.00	20	59.10	59.10	-20	2,708	-0.74%
2020/07/03	0	0.00	2	59.20	58.10	-2	2,722	-0.07%
2020/07/02	0	0.00	30	58.50	58.70	-30	2,785	-1.08%
2020/07/01	0	0.00	19	58.02	57.80	-19	2,813	-0.68%
2020/06/30	1	57.00	40	57.30	57.70	-39	2,827	-1.38%
2020/06/24	0	0.00	40	56.81	56.70	-40	2,925	-1.37%
2020/06/23	0	0.00	30	57.90	56.90	-30	2,974	-1.01%
2020/06/22	0	0.00	55	57.72	57.50	-55	3,008	-1.83%
2020/06/19	1	58.60	40	59.10	58.50	-39	3,010	-1.30%
2020/06/18	0	0.00	30	58.35	58.20	-30	2,987	-1.00%
2020/06/17	1	56.50	46	57.13	57.40	-45	2,973	-1.51%
2020/06/16	0	0.00	50	56.61	56.70	-50	2,985	-1.67%
2020/06/15	0	0.00	35	56.43	56.00	-35	3,010	-1.16%
2020/06/12	3	56.50	49	56.37	56.60	-46	3,007	-1.53%
2020/06/10	0	0.00	30	62.70	62.60	-30	2,939	-1.02%
2020/06/05	9	64.78	5	65.90	64.70	4	3,003	0.13%
2020/06/04	11	63.42	45	64.91	64.50	-34	2,977	-1.14%
2020/06/03	0	0.00	20	62.20	62.20	-20	2,899	-0.69%
2020/05/29	0	0.00	20	61.50	61.50	-20	2,992	-0.67%
2020/05/25	0	0.00	1	61.90	61.80	-1	3,003	-0.03%
2020/05/22	1	63.00	0	0.00	62.10	1	3,013	0.03%
2020/05/21	0	0.00	2	63.35	64.20	-2	2,979	-0.07%
2020/05/19	1	62.70	51	62.31	62.90	-50	2,925	-1.71%
2020/05/18	0	0.00	36	60.01	59.60	-36	2,891	-1.24%
2020/05/15	0	0.00	1	62.10	61.40	-1	2,899	-0.03%
2020/05/14	0	0.00	60	62.70	61.80	-60	2,902	-2.07%
2020/05/13	2	62.75	1	61.80	61.70	1	2,864	0.03%
2020/05/12	1	62.70	0	0.00	62.40	1	2,852	0.04%
2020/05/11	1	63.00	0	0.00	62.70	1	2,840	0.04%
2020/05/08	1	64.50	1	64.50	64.50	0	2,759	0.00%
2020/05/07	4	66.13	30	66.20	66.10	-26	2,703	-0.96%
2020/05/06	0	0.00	10	64.50	63.80	-10	2,617	-0.38%
2020/05/05	0	0.00	1	62.30	62.30	-1	2,576	-0.04%
2020/04/30	0	0.00	30	62.90	62.90	-30	2,565	-1.17%
2020/04/29	0	0.00	40	62.95	62.20	-40	2,546	-1.57%
2020/04/28	1	61.00	4	61.05	62.10	-3	2,525	-0.12%
2020/04/27	2	59.20	0	0.00	59.50	2	2,499	0.08%
2020/04/24	0	0.00	1	59.00	59.00	-1	2,479	-0.04%
2020/04/23	0	0.00	5	58.30	58.30	-5	2,465	-0.20%
2020/04/22	11	60.14	4	59.85	58.80	7	2,438	0.29%
2020/04/21	1	57.50	0	0.00	57.70	1	2,300	0.04%
2020/04/15	0	0.00	1	55.20	54.40	-1	2,208	-0.05%
2020/04/14	1	53.50	0	0.00	53.60	1	2,189	0.05%
2020/04/07	0	0.00	2	52.50	53.30	-2	2,122	-0.09%
2020/04/06	1	50.80	0	0.00	50.80	1	2,063	0.05%
2020/03/31	3	51.27	2	50.70	50.70	1	2,004	0.05%
2020/03/30	1	49.15	1	49.25	49.25	0	1,939	0.00%
2020/03/26	1	48.40	1	48.05	48.45	0	1,911	0.00%
2020/03/25	0	0.00	1	44.70	44.95	-1	1,870	-0.05%
2020/03/19	0	0.00	1	39.80	37.70	-1	1,847	-0.05%
2020/03/16	1	47.30	1	47.80	44.40	0	2,012	0.00%
2020/03/12	1	53.00	1	51.10	50.70	0	1,960	0.00%
2020/03/11	0	0.00	65	56.85	56.10	-65	1,924	-3.38%
2020/03/09	1	62.20	0	0.00	58.00	1	1,885	0.05%
2020/03/06	0	0.00	30	63.43	63.40	-30	1,886	-1.59%
2020/03/05	1	64.10	105	61.57	63.60	-104	1,863	-5.58%	大賣/鉅額交易
2020/03/03	1	63.00	1	62.30	61.80	0	1,802	0.00%
2020/02/26	0	0.00	1	62.00	62.00	-1	1,806	-0.06%
2020/02/25	0	0.00	10	62.90	62.50	-10	1,814	-0.55%
2020/02/24	1	62.50	0	0.00	61.90	1	1,819	0.05%
2020/02/21	0	0.00	2	62.60	61.80	-2	1,870	-0.11%
2020/02/20	1	61.40	0	0.00	61.40	1	1,878	0.05%
2020/02/18	0	0.00	50	62.54	61.70	-50	1,918	-2.61%
2020/02/17	5	61.80	0	0.00	61.70	5	1,935	0.26%
2020/02/13	1	61.50	0	0.00	60.00	1	1,979	0.05%
2020/02/12	0	0.00	1	60.20	60.70	-1	2,076	-0.05%
2020/02/06	8	60.20	0	0.00	60.50	8	2,279	0.35%
2020/02/03	0	0.00	1	55.60	56.70	-1	2,443	-0.04%
2020/01/30	1	62.00	0	0.00	60.00	1	2,614	0.04%
2020/01/20	0	0.00	1	66.70	66.50	-1	2,657	-0.04%
2020/01/13	0	0.00	3	64.70	65.60	-3	3,302	-0.09%
2020/01/09	0	0.00	1	64.50	63.60	-1	3,849	-0.03%
2020/01/08	1	63.50	0	0.00	63.60	1	3,953	0.03%
2020/01/07	3	65.10	0	0.00	65.10	3	4,060	0.07%
2020/01/03	2	68.65	15	69.27	67.50	-13	4,060	-0.32%
2020/01/02	1	69.50	0	0.00	69.00	1	4,085	0.02%
2019/12/26	0	0.00	20	70.15	69.90	-20	4,184	-0.48%
2019/12/25	0	0.00	15	69.90	69.90	-15	4,193	-0.36%
2019/12/23	0	0.00	1	71.70	71.00	-1	4,205	-0.02%
2019/12/20	4	68.58	18	69.68	69.80	-14	4,190	-0.33%
2019/12/18	0	0.00	1	72.00	70.00	-1	4,205	-0.02%
2019/12/17	4	70.75	20	70.60	70.40	-16	4,210	-0.38%
2019/12/16	1	71.00	0	0.00	70.70	1	4,245	0.02%
2019/12/13	10	72.20	0	0.00	70.90	10	4,400	0.23%
2019/12/12	1	71.40	84	71.94	72.20	-83	4,316	-1.92%
2019/12/11	0	0.00	20	68.60	68.60	-20	4,192	-0.48%
2019/12/10	0	0.00	20	68.90	68.90	-20	4,227	-0.47%
2019/12/09	0	0.00	1	68.40	68.10	-1	4,254	-0.02%
2019/12/06	5	68.34	29	68.74	68.80	-24	4,305	-0.56%
2019/12/04	2	69.45	0	0.00	69.00	2	4,357	0.05%
2019/12/03	1	69.70	2	69.40	70.00	-1	4,408	-0.02%
2019/12/02	1	67.80	1	67.50	67.20	0	4,508	0.00%
2019/11/29	0	0.00	1	68.70	68.60	-1	4,543	-0.02%
2019/11/27	2	68.25	0	0.00	68.20	2	4,635	0.04%
2019/11/22	0	0.00	1	69.40	69.40	-1	4,784	-0.02%
2019/11/21	5	67.56	1	69.30	69.10	4	4,870	0.08%
2019/11/20	32	68.76	9	68.66	68.60	23	4,971	0.46%
2019/11/19	0	0.00	1	72.10	70.90	-1	5,087	-0.02%
2019/11/15	15	70.70	1	72.10	70.80	14	5,438	0.26%
2019/11/14	2	70.80	2	70.20	70.10	0	5,642	0.00%
2019/11/13	25	71.39	4	70.98	71.60	21	5,843	0.36%
2019/11/12	21	72.40	0	0.00	72.40	21	6,332	0.33%
2019/11/11	27	72.62	6	75.70	71.90	21	6,429	0.33%
2019/11/08	0	0.00	3	72.83	74.70	-3	6,465	-0.05%
2019/11/06	3	73.20	0	0.00	73.10	3	6,484	0.05%
2019/11/05	0	0.00	3	74.50	74.20	-3	6,474	-0.05%
2019/11/04	1	74.70	78	74.63	74.00	-77	6,483	-1.19%
2019/11/01	0	0.00	21	72.92	72.90	-21	6,467	-0.32%
2019/10/31	0	0.00	2	73.90	73.40	-2	6,523	-0.03%
2019/10/30	0	0.00	62	74.12	74.50	-62	6,505	-0.95%
2019/10/29	0	0.00	30	73.50	72.00	-30	6,522	-0.46%
2019/10/25	3	73.33	0	0.00	72.30	3	6,411	0.05%
2019/10/24	7	71.99	12	72.43	72.10	-5	6,326	-0.08%
2019/10/23	6	71.52	3	70.93	69.90	3	6,273	0.05%
2019/10/22	2	71.05	1	70.00	71.30	1	6,348	0.02%
2019/10/21	5	71.74	13	71.58	71.60	-8	6,355	-0.13%
2019/10/18	14	69.27	27	69.90	69.30	-13	6,098	-0.21%
2019/10/17	8	67.41	12	67.33	67.90	-4	5,836	-0.07%
2019/10/16	4	65.68	2	66.40	64.50	2	5,598	0.04%
2019/10/15	2	66.90	0	0.00	66.90	2	5,570	0.04%
2019/10/09	2	62.80	0	0.00	62.80	2	5,562	0.04%
2019/10/07	0	0.00	6	63.95	64.40	-6	5,752	-0.10%
2019/10/04	1	62.80	4	62.63	62.40	-3	5,707	-0.05%
2019/10/03	3	61.90	0	0.00	61.90	3	5,668	0.05%
2019/10/02	1	62.20	4	62.35	62.00	-3	5,723	-0.05%
2019/10/01	4	62.50	0	0.00	62.50	4	5,720	0.07%
2019/09/25	1	61.00	0	0.00	61.60	1	5,780	0.02%
2019/09/24	1	63.40	1	64.10	62.70	0	5,795	0.00%
2019/09/20	3	64.00	3	63.87	63.50	0	5,924	0.00%
2019/09/19	13	64.22	8	63.80	63.80	5	5,931	0.08%
2019/09/18	0	0.00	1	64.50	64.20	-1	5,915	-0.02%
2019/09/17	0	0.00	1	61.90	62.20	-1	5,763	-0.02%
2019/09/16	43	61.28	0	0.00	61.00	43	5,769	0.75%
2019/09/12	2	61.70	2	62.05	61.60	0	5,793	0.00%
2019/09/05	2	66.50	1	66.50	66.30	1	5,944	0.02%
2019/09/04	3	65.83	0	0.00	66.50	3	5,888	0.05%
2019/09/03	0	0.00	2	63.55	63.40	-2	5,787	-0.03%
2019/08/30	0	0.00	2	61.30	61.00	-2	5,774	-0.03%
2019/08/29	2	61.55	1	63.10	60.80	1	5,785	0.02%
2019/08/28	2	62.70	2	63.00	63.50	0	5,738	0.00%
2019/08/27	5	63.02	0	0.00	62.20	5	5,733	0.09%
2019/08/23	3	64.37	41	64.51	64.00	-38	5,815	-0.65%
2019/08/22	4	67.95	4	67.03	66.20	0	5,755	0.00%
2019/08/21	4	66.75	38	67.01	67.50	-34	5,599	-0.61%
2019/08/20	31	67.27	17	67.38	67.30	14	5,471	0.26%
2019/08/19	3	64.83	55	65.92	66.50	-52	5,276	-0.99%
2019/08/16	2	63.80	40	63.91	62.70	-38	5,066	-0.75%
2019/08/15	5	62.34	27	62.31	62.00	-22	4,866	-0.45%
2019/08/13	0	0.00	1	57.50	56.30	-1	4,359	-0.02%
2019/08/12	0	0.00	4	55.60	54.50	-4	4,340	-0.09%
2019/08/08	4	53.80	0	0.00	55.20	4	4,301	0.09%
2019/08/05	0	0.00	1	52.50	50.50	-1	4,348	-0.02%
2019/08/02	1	55.40	2	55.75	54.30	-1	4,427	-0.02%
2019/07/29	1	55.30	0	0.00	55.60	1	4,299	0.02%
2019/07/25	0	0.00	2	56.00	56.00	-2	4,281	-0.05%
2019/07/24	0	0.00	1	55.70	55.70	-1	4,219	-0.02%
2019/07/23	0	0.00	4	54.40	54.00	-4	4,120	-0.10%
2019/07/22	4	53.50	0	0.00	53.70	4	4,089	0.10%
2019/07/12	3	54.10	11	54.05	54.60	-8	4,194	-0.19%
2019/07/11	6	52.50	0	0.00	52.50	6	4,136	0.15%
2019/07/08	0	0.00	23	52.48	52.30	-23	4,601	-0.50%
2019/07/05	23	51.89	0	0.00	52.00	23	4,673	0.49%
2019/07/04	0	0.00	2	51.50	50.90	-2	4,724	-0.04%
2019/07/03	0	0.00	1	51.00	51.10	-1	4,752	-0.02%
2019/07/02	3	52.10	6	50.40	52.10	-3	4,779	-0.06%
2019/06/28	0	0.00	4	50.70	50.50	-4	4,786	-0.08%
2019/06/25	0	0.00	1	48.40	47.70	-1	4,950	-0.02%
2019/06/19	2	48.90	0	0.00	49.10	2	5,512	0.04%
2019/06/18	6	49.39	2	48.45	48.15	4	5,725	0.07%
2019/06/14	1	51.00	0	0.00	52.00	1	5,793	0.02%
2019/06/13	6	50.18	5	49.47	50.60	1	5,805	0.02%
2019/05/31	2	49.30	3	50.23	50.40	-1	6,042	-0.02%
2019/05/30	1	48.95	0	0.00	48.95	1	5,967	0.02%
2019/05/20	2	43.00	2	43.63	42.60	0	6,152	0.00%
2019/05/17	2	47.00	2	48.45	43.90	0	6,153	0.00%
2019/05/14	1	48.85	0	0.00	47.45	1	6,428	0.02%
2019/05/13	2	50.85	3	51.23	50.50	-1	6,365	-0.02%
2019/05/10	1	53.00	1	51.80	53.10	0	6,349	0.00%
2019/05/09	0	0.00	3	53.60	54.60	-3	6,251	-0.05%
2019/05/03	1	55.20	4	55.30	54.40	-3	6,668	-0.04%
2019/05/02	4	55.30	0	0.00	55.30	4	6,728	0.06%
2019/04/24	1	55.50	0	0.00	55.50	1	7,278	0.01%
2019/04/23	0	0.00	1	54.00	54.40	-1	7,641	-0.01%
2019/04/22	1	56.50	0	0.00	54.90	1	7,772	0.01%
2019/04/18	0	0.00	65.6	58.68	54.80	-65.6	7,811	-0.84%
2019/04/16	0	0.00	32	56.73	56.90	-32	7,623	-0.42%
2019/04/15	2	53.85	5	53.14	54.00	-3	7,577	-0.04%
2019/04/11	2.3	50.08	2	49.50	51.20	0.3	7,538	0.00%
2019/04/10	31	48.00	31	49.88	49.50	0	7,419	0.00%
2019/04/09	0	0.00	2	47.05	47.05	-2	7,331	-0.03%
2019/04/08	1	48.50	0	0.00	48.00	1	7,285	0.01%
2019/04/03	2	49.80	2	50.30	49.50	0	7,223	0.00%
2019/04/02	2	49.75	3	49.83	49.50	-1	7,154	-0.01%
2019/04/01	43	49.22	50	49.38	49.80	-7	7,109	-0.10%
2019/03/29	17	49.67	4	49.50	49.20	13	6,935	0.19%
2019/03/28	4	49.73	5	49.49	49.10	-1	6,885	-0.01%
2019/03/27	27	52.66	33	53.61	51.50	-6	6,858	-0.09%
2019/03/26	6.3	54.55	8	54.14	53.90	-1.7	6,670	-0.03%
2019/03/25	17	52.59	22	54.48	55.00	-5	6,495	-0.08%
2019/03/22	3	52.13	21	50.00	50.00	-18	6,357	-0.28%
2019/03/21	29	53.60	110	53.04	53.00	-81	6,222	-1.30%	大賣/
2019/03/19	3	50.80	26	50.60	49.70	-23	5,946	-0.39%
2019/03/18	2	49.85	14	49.92	49.80	-12	5,809	-0.21%
2019/03/15	0	0.00	40	48.15	48.80	-40	5,673	-0.71%
2019/03/14	2	45.08	16	46.24	46.20	-14	5,524	-0.25%
2019/03/13	3	45.65	3	45.90	45.55	0	5,463	0.00%
2019/03/12	2	44.53	1	44.45	44.25	1	5,335	0.02%
2019/03/06	1	41.45	14	41.15	41.50	-13	5,269	-0.25%
2019/02/27	0	0.00	20	46.15	46.15	-20	5,017	-0.40%
2019/02/26	13	45.43	0	0.00	45.75	13	4,973	0.26%
2019/02/22	0	0.00	4	42.45	42.95	-4	4,834	-0.08%
2019/02/21	0	0.00	10	46.75	46.60	-10	4,780	-0.21%
2019/02/19	2	45.80	0	0.00	45.85	2	4,711	0.04%
2019/02/18	2	46.73	0	0.00	46.25	2	4,672	0.04%
2019/02/15	13	49.12	2	48.20	48.00	11	4,586	0.24%
2019/02/14	8	49.34	70	49.63	50.20	-62	4,448	-1.39%
2019/02/13	1	46.25	0	0.00	46.25	1	4,171	0.02%
2019/02/11	0	0.00	2	44.40	45.25	-2	4,039	-0.05%
2019/01/29	14	45.69	14	44.96	45.20	0	3,960	0.00%
2019/01/25	3	44.50	3	44.12	45.20	0	3,822	0.00%
2019/01/24	3	44.78	1	44.95	44.25	2	3,653	0.05%
2019/01/23	1	46.20	0	0.00	47.00	1	3,385	0.03%
2019/01/22	0	0.00	1	46.15	46.30	-1	3,292	-0.03%
2019/01/21	2	44.70	2	45.50	45.80	0	3,204	0.00%
2019/01/18	0	0.00	3	44.98	45.60	-3	3,115	-0.10%
2019/01/17	5	43.30	3	43.85	43.90	2	2,950	0.07%
2019/01/16	2	43.85	23	44.38	44.50	-21	2,847	-0.74%
2019/01/15	4	42.36	86	42.19	43.10	-82	2,635	-3.11%
2019/01/14	8	39.49	39	39.58	40.05	-31	2,217	-1.40%
2019/01/11	1	37.90	3	37.77	38.20	-2	2,045	-0.10%
2019/01/10	3	38.30	2	38.00	37.95	1	2,023	0.05%
2019/01/07	12	37.71	40	36.80	36.00	-28	1,749	-1.60%
2019/01/04	0	0.00	20	34.40	34.55	-20	1,511	-1.32%
2019/01/03	2	34.30	32	34.70	34.15	-30	1,449	-2.07%
2018/12/24	0	0.00	6	31.85	31.90	-6	1,327	-0.45%
2018/12/22	6	31.55	6	31.35	31.55	0	1,326	0.00%
2018/12/21	6	31.50	0	0.00	31.50	6	1,344	0.45%
2018/12/20	0	0.00	5	32.00	31.00	-5	1,421	-0.35%
2018/12/19	5	31.30	0	0.00	31.30	5	1,339	0.37%
2018/12/13	30	30.92	0	0.00	30.60	30	1,341	2.24%
2018/12/12	1	30.30	36	30.33	30.45	-35	1,352	-2.59%
2018/12/11	5	29.20	0	0.00	29.20	5	1,321	0.38%
2018/12/03	0	0.00	1	29.90	30.00	-1	1,564	-0.06%
2018/11/28	0	0.00	30	27.58	27.75	-30	1,492	-2.01%
2018/11/26	10	27.05	10	27.65	26.90	0	1,507	0.00%
2018/11/22	10	27.30	0	0.00	26.90	10	1,533	0.65%
2018/11/20	20	27.94	2	28.15	27.70	18	1,583	1.14%
2018/10/30	0	0.00	1	24.05	24.30	-1	2,066	-0.05%
2018/10/29	0	0.00	10	24.05	23.85	-10	2,292	-0.44%
2018/10/26	10	25.00	0	0.00	24.00	10	2,497	0.40%
2018/10/25	5	25.15	5	24.75	24.55	0	2,659	0.00%
2018/10/16	0	0.00	5	24.35	25.50	-5	3,472	-0.14%
2018/10/15	20	25.20	0	0.00	25.15	20	3,482	0.57%
2018/10/12	35	24.54	0	0.00	24.95	35	3,548	0.99%
2018/10/09	21	28.01	0	0.00	28.15	21	3,657	0.57%
2018/10/05	40	30.63	0	0.00	29.55	40	3,688	1.08%
2018/10/01	0	0.00	1	33.30	33.20	-1	3,673	-0.03%
2018/09/28	0	0.00	1	32.50	32.55	-1	3,679	-0.03%
2018/09/27	2	33.20	1	33.45	33.20	1	3,664	0.03%
2018/09/26	0	0.00	4	32.09	32.00	-4	3,567	-0.11%
2018/09/25	1	31.50	3	31.57	31.50	-2	3,565	-0.06%
2018/09/21	0	0.00	1	31.00	31.00	-1	3,587	-0.03%
2018/09/20	3	30.50	0	0.00	30.65	3	3,717	0.08%
2018/09/19	2	31.63	0	0.00	31.20	2	3,726	0.05%
2018/09/17	1	32.00	0	0.00	32.00	1	3,704	0.03%
2018/09/14	5	33.34	1	32.90	32.90	4	3,691	0.11%
2018/09/13	1	31.50	1	32.35	32.60	0	3,639	0.00%
2018/08/28	1	38.65	2	37.98	38.50	-1	3,616	-0.03%
2018/08/23	1	37.00	0	0.00	37.00	1	3,696	0.03%
2018/08/21	1	36.70	0	0.00	36.80	1	3,792	0.03%
2018/08/17	1	38.40	1	38.45	37.05	0	3,838	0.00%
2018/08/15	1	37.95	0	0.00	37.95	1	3,928	0.03%
2018/08/14	1	40.20	0	0.00	40.40	1	4,081	0.02%
2018/08/13	0	0.00	2	41.30	41.35	-2	4,062	-0.05%
2018/08/10	2	40.55	0	0.00	40.55	2	3,989	0.05%
2018/08/09	1	42.15	7	42.39	42.30	-6	3,965	-0.15%
2018/08/08	0	0.00	1	44.50	43.30	-1	3,899	-0.03%
2018/08/07	2	45.75	1	46.25	44.85	1	3,879	0.03%
2018/08/06	1	45.80	0	0.00	45.85	1	3,856	0.03%
2018/08/03	2	47.05	45	47.31	46.55	-43	3,805	-1.13%
2018/08/02	4	46.95	22.9	47.17	46.90	-18.9	3,597	-0.52%
2018/08/01	4	46.93	57	47.36	46.60	-53	3,414	-1.55%
2018/07/31	4	44.05	1	43.85	44.20	3	3,253	0.09%
2018/07/30	0	0.00	20	46.45	43.80	-20	3,231	-0.62%
2018/07/27	1	41.40	45	43.70	44.75	-44	2,826	-1.56%
2018/07/26	0	0.00	3	40.92	40.70	-3	2,628	-0.11%
2018/07/25	5	40.53	2	40.75	40.50	3	2,637	0.11%
2018/07/18	1	40.15	3	40.12	39.50	-2	2,551	-0.08%
2018/07/13	1	38.65	4	38.31	38.70	-3	2,420	-0.12%
2018/07/11	1	36.50	1	37.50	36.40	0	2,416	0.00%
2018/07/09	0	0.00	2	36.25	36.50	-2	2,449	-0.08%
2018/07/04	1	36.20	0	0.00	36.20	1	2,531	0.04%
2018/07/03	1	36.80	0	0.00	36.80	1	2,532	0.04%
2018/07/02	10	38.30	0	0.00	38.15	10	2,536	0.39%
2018/06/29	0	0.00	12	40.59	39.00	-12	2,535	-0.47%
2018/06/25	2	36.08	0	0.00	36.00	2	2,487	0.08%
2018/06/22	1	36.70	0	0.00	36.70	1	2,540	0.04%
2018/06/19	1	37.35	0	0.00	36.95	1	2,800	0.04%
2018/06/15	4	38.38	2	38.40	38.30	2	2,842	0.07%
2018/06/12	0	0.00	1	39.35	39.30	-1	3,228	-0.03%
2018/06/11	1	38.25	2	38.20	38.15	-1	3,228	-0.03%
2018/06/06	0	0.00	3	41.52	40.60	-3	3,229	-0.09%
2018/06/05	8	40.60	1	40.45	41.00	7	3,252	0.22%
2018/06/04	9	40.73	14	41.06	40.00	-5	3,204	-0.16%
2018/06/01	4	39.95	0	0.00	39.95	4	3,147	0.13%
2018/05/30	0	0.00	3	40.30	39.50	-3	3,234	-0.09%
2018/05/29	1	38.95	4	39.58	39.55	-3	3,229	-0.09%
2018/05/28	2	38.28	0	0.00	38.00	2	3,225	0.06%
2018/05/23	2	39.83	0	0.00	38.90	2	3,245	0.06%
2018/05/22	0	0.00	4	39.13	39.65	-4	3,142	-0.13%
2018/05/18	0	0.00	1	36.35	36.15	-1	2,971	-0.03%
2018/05/17	0	0.00	1	37.10	37.00	-1	3,024	-0.03%
2018/05/15	2	35.18	1	35.25	35.15	1	3,102	0.03%
2018/05/14	2	36.90	1	37.50	36.65	1	3,161	0.03%
2018/05/11	1	38.10	1	38.50	38.00	0	3,178	0.00%
2018/05/10	1	38.35	0	0.00	38.05	1	3,230	0.03%
2018/05/09	1	38.35	0	0.00	38.30	1	3,236	0.03%
2018/05/08	1	38.10	0	0.00	38.30	1	3,255	0.03%
2018/05/02	30	37.98	0	0.00	38.90	30	3,596	0.83%
2018/04/30	1	36.25	1	36.45	36.25	0	3,683	0.00%
2018/04/27	0	0.00	30	37.23	37.00	-30	3,693	-0.81%
2018/04/20	0	0.00	3	43.50	43.40	-3	4,144	-0.07%
2018/04/19	3	43.18	0	0.00	43.15	3	4,234	0.07%
2018/04/13	3	43.80	0	0.00	44.15	3	4,394	0.07%
2018/04/12	161	43.31	2	43.63	43.10	159	4,400	3.61%	大買/鉅額交易
2018/04/11	5	46.75	0	0.00	46.90	5	4,361	0.11%
2018/04/09	1	46.50	0	0.00	46.30	1	4,516	0.02%
2018/04/03	15	47.20	0	0.00	47.25	15	4,521	0.33%
2018/03/31	31	46.15	1	46.05	46.30	30	4,493	0.67%
2018/03/30	51	47.97	1	47.30	46.55	50	4,506	1.11%
2018/03/29	4	49.85	0	0.00	49.00	4	4,476	0.09%
2018/03/28	1	49.25	0	0.00	48.90	1	4,498	0.02%
2018/03/27	201	49.18	3	48.53	48.60	198	4,471	4.43%	大買/鉅額交易
2018/03/26	103	47.93	2	47.00	48.70	101	4,420	2.28%	大買/鉅額交易
2018/03/23	301	46.36	2	45.78	45.80	299	4,344	6.88%	大買/鉅額交易
2018/03/22	1	48.90	1	51.40	48.50	0	4,244	0.00%
2018/03/21	2	50.90	1	51.30	50.90	1	4,177	0.02%
2018/03/20	1	50.80	78	53.55	51.30	-77	4,124	-1.87%
2018/03/19	3	57.53	41	56.23	55.80	-38	3,915	-0.97%
2018/03/16	4	62.03	50	62.51	62.00	-46	3,760	-1.22%
2018/03/15	0	0.00	40	64.68	64.20	-40	3,733	-1.07%
2018/03/14	1	64.30	30	65.27	64.70	-29	3,741	-0.78%
2018/03/13	0	0.00	215	64.43	64.50	-215	3,783	-5.68%	大賣/鉅額交易
2018/03/12	0	0.00	10	64.30	64.30	-10	3,835	-0.26%
2018/03/09	1	66.00	357	64.89	64.30	-356	3,829	-9.30%	大賣/鉅額交易
2018/03/08	1	65.30	109	64.90	64.30	-108	3,836	-2.82%	大賣/鉅額交易
2018/03/07	1	64.50	99	65.57	64.50	-98	3,876	-2.53%
2018/03/06	0	0.00	42	65.78	65.30	-42	3,873	-1.08%
2018/03/05	3	65.80	1	67.20	64.80	2	3,818	0.05%
2018/03/02	1	65.50	101	67.71	68.80	-100	3,762	-2.66%	大賣/
2018/03/01	3	66.80	1	66.40	66.80	2	3,745	0.05%
2018/02/27	5	71.36	0	0.00	68.40	5	3,703	0.13%
2018/02/26	1	73.00	11	74.31	72.40	-10	3,646	-0.27%
2018/02/23	1	71.80	0	0.00	71.80	1	3,667	0.03%
2018/02/22	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/02/12	20	71.20	0	0.00	70.00	20	3,746	0.53%
2018/02/09	39	70.68	10	69.10	70.90	29	3,756	0.77%
2018/02/08	15	75.23	1	75.00	69.90	14	3,701	0.38%
2018/02/07	1	73.30	1	73.00	72.50	0	3,651	0.00%
2018/02/06	0	0.00	2	70.40	70.00	-2	3,678	-0.05%
2018/02/02	1	77.90	10	80.50	79.70	-9	3,656	-0.25%
2018/01/30	22	78.66	1	79.70	78.30	21	3,659	0.57%
2018/01/29	60	75.15	10	81.50	81.50	50	3,632	1.38%
2018/01/26	6	78.23	5	78.62	77.30	1	3,524	0.03%
2018/01/25	1	80.00	1	81.10	80.10	0	3,449	0.00%
2018/01/24	6	83.43	14	83.14	84.20	-8	3,395	-0.24%
2018/01/23	0	0.00	5	79.18	78.10	-5	3,259	-0.15%
2018/01/22	3	80.70	1	81.00	80.50	2	3,244	0.06%
2018/01/19	0	0.00	10	80.50	80.50	-10	3,235	-0.31%
2018/01/18	7	80.40	24	80.28	79.00	-17	3,197	-0.53%
2018/01/17	22	79.27	10	77.20	78.10	12	3,054	0.39%
2018/01/16	0	0.00	1	74.20	74.60	-1	2,906	-0.03%
2018/01/15	0	0.00	2	74.10	75.00	-2	2,938	-0.07%
2018/01/12	3	73.50	4	72.48	74.00	-1	2,944	-0.03%
2018/01/10	60	67.75	0	0.00	67.60	60	2,855	2.10%
2018/01/09	85	68.61	2	69.40	69.20	83	3,111	2.67%
2018/01/08	0	0.00	2	69.20	68.10	-2	3,127	-0.06%
2018/01/05	0	0.00	1	71.60	72.40	-1	3,161	-0.03%
2018/01/04	1	67.40	2	71.65	72.90	-1	3,177	-0.03%
2018/01/03	0	0.00	1	65.50	66.50	-1	3,098	-0.03%
2018/01/02	47	64.07	0	0.00	64.90	47	3,104	1.51%