良維 (6290)-國票-中正券商分點個股進出

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
83.1
漲跌
▼1.3
漲幅
-1.54%
成交量
3,870張
產業
上櫃電子零組件類股
459人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/09/20	0	0.00	0.6	83.60	83.10	-0.6	3,522	-0.02%
2024/09/18	0	86.50	1	86.80	85.40	-1	3,611	-0.03%
2024/09/16	0	0.00	2	88.20	86.50	-2	3,716	-0.05%
2024/09/13	1	88.20	0	0.00	88.10	1	3,744	0.03%
2024/09/10	1	88.00	1	88.50	86.10	0	4,257	0.00%
2024/09/06	0.1	85.00	0	0.00	85.00	0.1	4,466	0.00%
2024/09/05	3	84.87	2	86.60	84.10	1	4,593	0.02%
2024/09/04	0	0.00	11	84.85	84.70	-11	4,752	-0.23%
2024/09/03	2	89.30	6	88.57	88.10	-4	4,862	-0.08%
2024/09/02	2	87.80	0.1	88.06	86.90	1.9	5,230	0.04%
2024/08/30	5	87.36	8.2	87.89	87.20	-3.2	5,246	-0.06%
2024/08/29	0	0.00	2	83.75	84.30	-2	5,219	-0.04%
2024/08/28	2	84.75	1	84.80	84.40	1	5,331	0.02%
2024/08/27	43.3	85.67	40	85.63	85.60	3.3	5,425	0.06%
2024/08/26	0	0.00	5	84.18	83.00	-5	5,751	-0.09%
2024/08/23	2	82.50	20	82.73	83.50	-18	5,814	-0.31%
2024/08/22	0	0.00	16	84.25	83.80	-16	5,852	-0.27%
2024/08/21	5	83.80	5.2	83.62	83.80	-0.2	5,885	0.00%
2024/08/20	12.2	84.92	7	84.73	84.60	5.2	5,913	0.09%
2024/08/19	104.5	84.85	49	85.21	84.70	55.5	5,933	0.94%	大買/
2024/08/01	0	0.00	0	83.30	83.10	0	6,317	0.00%
2024/07/29	0	0.00	1	80.10	79.60	-1	6,562	-0.02%
2024/07/26	1	83.00	0	0.00	82.30	1	6,669	0.01%
2024/07/22	1	85.70	1	85.70	84.30	0	6,839	0.00%
2024/07/19	0	0.00	1	87.80	87.50	-1	6,808	-0.01%
2024/07/18	1	91.00	0	0.00	90.60	1	6,807	0.01%
2024/07/17	2	93.95	17.2	93.31	92.80	-15.2	6,753	-0.22%
2024/07/16	2	92.80	1	93.30	93.30	1	6,758	0.01%
2024/07/15	67.2	94.51	68	93.56	93.40	-0.9	6,800	-0.01%
2024/07/12	0	0.00	1	91.20	91.90	-1	6,672	-0.01%
2024/07/11	1	91.00	0	0.00	90.60	1	6,757	0.01%
2024/07/10	43	92.35	42	91.75	92.30	1	6,986	0.01%
2024/07/09	0	0.00	4	90.28	90.70	-4	7,266	-0.06%
2024/07/08	3	92.20	1	91.01	91.00	2	7,712	0.03%
2024/07/05	1	92.50	1	93.10	92.10	0	7,946	0.00%
2024/07/04	2	92.50	1	92.50	91.60	1	8,139	0.01%
2024/07/03	1	92.50	0	92.90	92.20	1	8,150	0.01%
2024/07/02	1	92.70	1.5	91.97	93.10	-0.5	8,161	-0.01%
2024/07/01	9	93.60	6	93.23	91.90	3	8,084	0.04%
2024/06/28	3	91.03	5	90.68	91.70	-2	7,924	-0.03%
2024/06/27	3	89.33	0	0.00	87.70	3	7,781	0.04%
2024/06/26	1	90.09	2	90.10	88.90	-1	7,811	-0.01%
2024/06/25	5.1	88.87	0	0.00	89.90	5.1	7,884	0.06%
2024/06/19	0	0.00	1	91.40	89.10	-1	8,291	-0.01%
2024/06/18	0	0.00	1	92.20	91.20	-1	8,158	-0.01%
2024/06/17	1	91.40	1	91.90	90.40	0	8,120	0.00%
2024/06/13	0	0.00	1	85.60	83.70	-1	8,182	-0.01%
2024/06/11	1	90.00	0	0.00	90.00	1	8,024	0.01%
2024/06/06	1	88.40	0	0.00	88.40	1	8,054	0.01%
2024/06/04	1	81.80	0	0.00	81.90	1	7,855	0.01%
2024/05/31	1	80.20	1	80.70	79.90	0	8,227	0.00%
2024/05/30	17	84.61	2	82.20	81.20	15	8,428	0.18%
2024/05/27	1	80.20	0	0.00	79.80	1	9,265	0.01%
2024/05/24	0	0.00	1	78.10	79.50	-1	9,554	-0.01%
2024/05/22	1	80.40	0	0.00	79.50	1	10,380	0.01%
2024/05/20	0	0.00	0	77.60	77.40	0	11,090	0.00%
2024/05/13	0	0.00	1	79.50	79.00	-1	12,295	-0.01%
2024/05/10	1	79.60	2.2	78.74	80.20	-1.2	12,313	-0.01%
2024/05/09	0.3	78.90	0	0.00	78.50	0.3	12,257	0.00%
2024/05/08	0.1	79.80	0	0.00	78.90	0.1	12,211	0.00%
2024/05/07	1.1	80.35	0	0.00	79.40	1.1	12,143	0.01%
2024/05/06	0	0.00	1	76.60	76.70	-1	12,002	-0.01%
2024/05/03	1	78.90	0	0.00	77.90	1	11,937	0.01%
2024/05/02	0	0.00	2	80.60	80.80	-2	11,850	-0.02%
2024/04/30	2	79.00	1	78.80	78.60	1	11,784	0.01%
2024/04/29	2	81.15	2	81.00	80.60	0	11,664	0.00%
2024/04/24	0	0.00	2	87.75	88.90	-2	11,432	-0.02%
2024/04/23	5	84.48	3	85.33	85.70	2	11,364	0.02%
2024/04/19	0	0.00	2	88.85	88.20	-2	11,250	-0.02%
2024/04/18	15	95.26	21	94.18	92.70	-6	11,165	-0.05%
2024/04/17	7	95.31	0	0.00	94.60	7	11,110	0.06%
2024/04/16	18	98.67	18	96.93	95.30	0	10,993	0.00%
2024/04/15	5.3	104.81	1	105.00	103.00	4.3	10,764	0.04%
2024/04/12	3	105.00	11	104.85	105.50	-8	10,462	-0.08%
2024/04/11	31	99.27	33	100.16	100.00	-2	10,027	-0.02%
2024/04/10	7	95.61	8	98.23	96.90	-1	9,887	-0.01%
2024/03/29	1	90.10	0	0.00	90.40	1	9,612	0.01%
2024/03/28	0	0.00	7	91.77	90.20	-7	9,614	-0.07%
2024/03/27	10	94.12	5	93.28	92.60	5	9,517	0.05%
2024/03/26	9	98.67	12	98.68	90.50	-3	9,300	-0.03%
2024/03/25	28	99.58	39	100.06	100.50	-11	8,985	-0.12%
2024/03/22	3	95.10	8	95.35	95.80	-5	8,810	-0.06%
2024/03/21	15	94.70	2	94.50	95.50	13	8,790	0.15%
2024/03/20	0	0.00	1	94.10	93.70	-1	8,748	-0.01%
2024/03/19	1	94.20	14	96.01	95.30	-13	8,778	-0.15%
2024/03/18	5	94.08	4	93.60	94.50	1	8,682	0.01%
2024/03/14	4	91.30	0	0.00	90.30	4	8,660	0.05%
2024/03/13	0	0.00	2	87.50	89.70	-2	8,588	-0.02%
2024/03/12	2	90.50	0	0.00	90.70	2	8,462	0.02%
2024/03/11	0	0.00	6	87.28	86.60	-6	8,207	-0.07%
2024/03/08	0	0.00	4	88.80	86.80	-4	8,149	-0.05%
2024/03/07	1	92.50	1	91.60	90.80	0	7,935	0.00%
2024/03/06	20	95.50	21	96.70	95.40	-1	7,726	-0.01%
2024/03/05	11	95.32	11	92.16	92.80	0	7,400	0.00%
2024/03/04	11	97.38	8	94.25	93.20	3	7,097	0.04%
2024/03/01	25	101.88	9	102.33	101.00	16	6,708	0.24%
2024/02/29	92	96.45	85	98.16	99.40	7	6,317	0.11%
2024/02/27	2	89.60	0	0.00	90.40	2	5,869	0.03%
2024/02/26	2	89.10	4	89.20	89.00	-2	5,572	-0.04%
2024/02/23	10	88.21	10.1	86.98	88.80	-0.1	5,168	0.00%
2024/02/22	4.1	82.32	5	81.58	81.50	-0.9	4,731	-0.02%
2024/02/21	9	82.54	7.2	82.83	81.30	1.8	4,633	0.04%
2024/02/20	0	0.00	3	77.57	78.90	-3	4,054	-0.07%
2024/02/19	4.2	76.21	10	76.90	74.90	-5.8	3,753	-0.15%
2024/02/16	4	70.40	4	70.23	70.80	0	3,510	0.00%
2024/02/15	0	0.00	10	68.10	70.90	-10	3,357	-0.30%
2024/02/05	1	66.80	2	66.80	66.70	-1	3,386	-0.03%
2024/02/02	0	0.00	9	65.88	65.40	-9	3,491	-0.26%
2024/01/31	2	64.60	0	0.00	64.50	2	3,738	0.05%
2024/01/30	0	0.00	1	65.20	64.50	-1	3,956	-0.03%
2024/01/25	2	63.60	1	63.80	63.50	1	4,028	0.02%
2024/01/22	0	63.70	2	63.80	63.80	-2	4,290	-0.05%
2024/01/19	0	0.00	1	63.00	63.20	-1	4,406	-0.02%
2024/01/18	0	0.00	2	61.30	61.90	-2	4,654	-0.04%
2024/01/11	2	62.60	7	62.29	62.90	-5	5,127	-0.10%
2024/01/10	0	0.00	3	61.97	61.80	-3	5,158	-0.06%
2024/01/09	9	62.20	20	62.26	62.30	-11	5,239	-0.21%
2024/01/08	3	63.23	2	63.90	63.20	1	5,257	0.02%
2024/01/05	9	63.63	383	63.94	63.30	-374	5,325	-7.02%	大賣/鉅額交易
2024/01/04	538	66.46	149	66.08	65.00	389	5,311	7.32%	大買/大賣/鉅額交易
2024/01/03	2	65.20	160	64.86	65.50	-158	5,187	-3.05%	大賣/鉅額交易
2024/01/02	169	66.24	1	65.80	65.50	168	5,241	3.21%	大買/鉅額交易
2023/12/28	1	65.40	1	65.20	65.10	0	5,195	0.00%
2023/12/27	1	64.70	2	65.10	64.80	-1	5,197	-0.02%
2023/12/25	20	65.10	2	64.60	65.10	18	5,170	0.35%
2023/12/22	2	62.90	0	0.00	62.60	2	5,094	0.04%
2023/12/21	2	63.30	0	0.00	63.20	2	5,092	0.04%
2023/12/18	1	64.50	3	64.93	64.50	-2	5,125	-0.04%
2023/12/15	0	0.00	1	65.80	65.20	-1	5,095	-0.02%
2023/12/14	1	66.20	3	66.30	65.70	-2	5,046	-0.04%
2023/12/13	3	64.90	0	0.00	65.20	3	4,892	0.06%
2023/12/12	0	0.00	2	65.05	63.70	-2	4,786	-0.04%
2023/12/11	1	64.20	2	63.95	64.60	-1	4,686	-0.02%
2023/12/07	0	0.00	2	62.00	61.70	-2	4,558	-0.04%
2023/12/05	0	0.00	4	61.80	61.80	-4	4,559	-0.09%
2023/11/24	1	61.60	6	61.75	61.60	-5	4,476	-0.11%
2023/11/22	1	63.10	0	0.00	63.10	1	4,393	0.02%
2023/11/21	0.1	63.20	0	0.00	62.90	0.1	4,377	0.00%
2023/11/20	4.1	62.30	0	0.00	62.40	4.1	4,337	0.09%
2023/11/17	2.1	63.60	2	63.75	63.70	0.1	4,238	0.00%
2023/11/16	4.7	63.96	0	0.00	63.70	4.7	4,185	0.11%
2023/11/15	3	65.57	18.4	66.43	66.00	-15.4	4,057	-0.38%
2023/11/14	2.1	63.47	1	63.70	63.70	1.1	3,904	0.03%
2023/11/13	7.1	63.22	6	62.47	63.00	1.1	3,859	0.03%
2023/11/10	5.2	67.71	2	67.60	67.30	3.2	3,577	0.09%
2023/11/09	2	66.85	2	66.45	66.30	0	3,361	0.00%
2023/11/08	1	66.10	2	68.00	66.10	-1	3,285	-0.03%
2023/11/07	0	0.00	3	68.70	67.50	-3	3,088	-0.10%
2023/11/03	1	65.50	0	0.00	66.20	1	2,848	0.04%
2023/11/02	0	0.00	2	66.10	66.30	-2	2,814	-0.07%
2023/11/01	0	0.00	2	63.30	63.30	-2	2,753	-0.07%
2023/10/31	2	66.45	7	65.59	63.10	-5	2,704	-0.18%
2023/10/30	1	66.40	0	0.00	67.10	1	2,619	0.04%
2023/10/27	6	67.68	5	67.58	67.00	1	2,547	0.04%
2023/10/26	7	68.03	5	67.82	66.70	2	2,462	0.08%
2023/10/25	0	0.00	2	66.75	67.50	-2	2,338	-0.09%
2023/10/23	1	65.40	0	0.00	64.40	1	2,252	0.04%
2023/10/20	4	65.90	1	64.60	66.10	3	2,173	0.14%
2023/10/17	0	0.00	2	65.65	64.50	-2	2,148	-0.09%
2023/10/16	0	0.00	2	65.60	65.20	-2	2,104	-0.10%
2023/10/13	0	0.00	2	64.75	64.90	-2	2,167	-0.09%
2023/10/12	0	0.00	1	64.50	64.40	-1	2,325	-0.04%
2023/10/11	0	0.00	3	64.43	63.60	-3	2,283	-0.13%
2023/10/06	0	0.00	1	64.50	63.40	-1	2,241	-0.04%
2023/09/28	0	0.00	1	62.10	61.70	-1	2,423	-0.04%
2023/09/26	0	0.00	2	61.30	61.30	-2	2,492	-0.08%
2023/09/25	17	61.49	0	0.00	61.50	17	2,489	0.68%
2023/08/31	0	0.00	1	56.80	56.90	-1	3,240	-0.03%
2023/08/30	0	0.00	2	56.80	56.90	-2	3,248	-0.06%
2023/08/11	0	0.00	10	56.30	56.30	-10	3,321	-0.30%
2023/08/08	1	58.10	2	58.50	58.10	-1	3,326	-0.03%
2023/08/01	0.1	61.70	0	0.00	61.00	0.1	3,359	0.00%
2023/07/31	0.1	61.80	0	0.00	61.60	0.1	3,364	0.00%
2023/07/28	24	63.93	6	63.95	63.30	18	3,331	0.54%
2023/07/27	1	62.50	0	0.00	62.70	1	3,219	0.03%
2023/07/26	1	62.80	0	0.00	63.60	1	3,186	0.03%
2023/07/20	0	0.00	1	64.10	64.00	-1	3,084	-0.03%
2023/07/19	1	63.50	0	0.00	62.30	1	3,035	0.03%
2023/07/18	2	63.45	0	0.00	63.30	2	3,112	0.06%
2023/07/17	1	64.80	0	0.00	65.30	1	3,122	0.03%
2023/07/12	0	0.00	1	62.60	62.50	-1	3,030	-0.03%
2023/07/11	1	63.60	0	0.00	63.20	1	2,995	0.03%
2023/07/04	1	62.10	4	61.60	62.10	-3	2,974	-0.10%
2023/06/27	0	0.00	2	60.50	59.00	-2	3,062	-0.07%
2023/06/21	2	62.85	13	63.31	63.30	-11	3,078	-0.36%
2023/06/20	27	61.98	16	62.63	63.60	11	3,020	0.36%
2023/06/15	4	59.00	0	0.00	59.20	4	3,132	0.13%
2023/06/14	2	59.00	0	0.00	58.70	2	3,138	0.06%
2023/06/13	3	59.00	0	0.00	59.50	3	3,174	0.09%
2023/06/09	0	0.00	5	58.50	58.30	-5	3,230	-0.15%
2023/05/29	0	0.00	8	57.10	57.50	-8	4,104	-0.19%
2023/05/26	1	56.70	2	56.40	55.70	-1	4,186	-0.02%
2023/05/25	0	0.00	6	56.53	56.40	-6	4,317	-0.14%
2023/05/23	1	58.70	0	0.00	58.40	1	4,643	0.02%
2023/05/19	0	0.00	1	58.00	57.80	-1	5,208	-0.02%
2023/05/11	0	0.00	0.2	58.90	57.90	-0.2	6,072	0.00%
2023/05/10	1.2	60.09	0	0.00	59.80	1.2	6,056	0.02%
2023/05/09	0	0.00	1	59.50	59.40	-1	6,033	-0.02%
2023/04/26	1	60.40	1	60.10	60.50	0	5,921	0.00%
2023/04/20	1	64.30	1	65.70	63.80	0	5,688	0.00%
2023/04/19	0	0.00	2	68.00	68.10	-2	5,554	-0.04%
2023/04/18	6	70.55	0	0.00	69.00	6	5,520	0.11%
2023/04/17	1	71.80	3	72.07	71.80	-2	5,433	-0.04%
2023/04/14	0	0.00	1	70.10	70.50	-1	5,329	-0.02%
2023/04/13	4	69.90	6	71.20	69.30	-2	5,295	-0.04%
2023/04/12	7	71.29	2	71.50	71.40	5	5,228	0.10%
2023/04/10	6	70.60	0	0.00	71.30	6	5,105	0.12%
2023/04/07	2	69.00	0	0.00	68.40	2	4,979	0.04%
2023/03/29	1	68.10	0	0.00	67.50	1	4,835	0.02%
2023/03/22	4	72.35	2	70.70	69.80	2	4,616	0.04%
2023/03/21	8	71.29	0	0.00	71.00	8	4,377	0.18%
2023/03/20	4	70.50	8	70.24	70.30	-4	4,306	-0.09%
2023/03/16	1	67.60	1	69.10	66.90	0	4,232	0.00%
2023/03/15	5	70.04	9	69.94	69.90	-4	4,254	-0.09%
2023/03/10	0.3	70.10	0	0.00	69.00	0.3	4,188	0.01%
2023/03/09	1.5	73.03	0	0.00	71.50	1.5	4,039	0.04%
2023/03/07	11	72.07	1	72.30	72.30	10	3,645	0.27%
2023/03/02	2	73.40	2	73.10	73.20	0	3,299	0.00%
2023/02/22	0	0.00	177	72.51	73.30	-177	3,022	-5.86%	大賣/鉅額交易
2023/02/21	0	0.00	4	73.60	75.40	-4	2,863	-0.14%
2023/02/16	40	70.05	3	69.50	70.30	37	2,180	1.70%
2023/02/15	0	0.00	1	66.90	67.30	-1	1,986	-0.05%
2023/02/14	20	66.15	2	65.45	66.10	18	1,873	0.96%
2023/02/13	51	63.54	0	0.00	63.80	51	1,588	3.21%
2023/02/09	0	0.00	1	59.80	59.60	-1	1,405	-0.07%
2023/02/08	2	58.80	0	0.00	59.40	2	1,389	0.14%
2023/02/03	0	0.00	1	58.00	58.10	-1	1,391	-0.07%
2023/01/30	0	0.00	2	55.10	56.00	-2	1,401	-0.14%
2023/01/17	25	54.20	1	55.30	54.10	24	1,394	1.72%
2023/01/16	10	54.55	0	0.00	54.60	10	1,390	0.72%
2023/01/13	21	53.97	0	0.00	53.90	21	1,399	1.50%
2023/01/12	10	53.98	0	0.00	54.40	10	1,411	0.71%
2022/12/09	0	0.00	1	55.80	55.50	-1	2,591	-0.04%
2022/12/06	1	59.10	0	0.00	60.00	1	2,468	0.04%
2022/12/01	0	0.00	3	57.60	57.50	-3	2,370	-0.13%
2022/11/29	0	0.00	7	57.59	57.60	-7	2,394	-0.29%
2022/11/25	0	0.00	9	56.70	56.50	-9	2,388	-0.38%
2022/11/24	0	0.00	24	57.06	56.70	-24	2,387	-1.01%
2022/11/23	0	0.00	1	56.60	56.40	-1	2,390	-0.04%
2022/11/22	6	56.48	3	56.57	56.50	3	2,417	0.12%
2022/11/21	41	57.07	2	57.20	57.30	39	2,434	1.60%
2022/11/18	1	56.90	1	55.80	55.80	0	2,433	0.00%
2022/11/17	1	56.50	0	0.00	56.20	1	2,600	0.04%
2022/11/15	0	0.00	2	56.40	55.40	-2	2,716	-0.07%
2022/11/11	1	56.00	0	0.00	56.00	1	2,750	0.04%
2022/11/07	1	56.10	0	0.00	55.60	1	2,889	0.03%
2022/11/04	0	0.00	2	54.85	54.80	-2	2,906	-0.07%
2022/10/31	0	0.00	1	52.40	52.20	-1	3,145	-0.03%
2022/10/28	0	0.00	2	51.00	50.50	-2	3,163	-0.06%
2022/10/27	1	50.80	1	49.10	50.80	0	3,186	0.00%
2022/10/26	1	48.05	1	48.15	48.10	0	3,182	0.00%
2022/10/21	1	50.40	0	0.00	50.40	1	3,182	0.03%
2022/10/20	1	50.60	3	50.60	51.00	-2	3,183	-0.06%
2022/10/17	1	50.80	0	0.00	51.30	1	3,179	0.03%
2022/10/14	0	0.00	1	52.00	51.30	-1	3,179	-0.03%
2022/10/13	3	53.00	2	51.05	50.20	1	3,180	0.03%
2022/10/12	0	0.00	1	53.90	53.70	-1	3,134	-0.03%
2022/10/11	1	56.30	0	0.00	54.70	1	3,121	0.03%
2022/10/05	2	57.40	3	57.43	57.40	-1	3,079	-0.03%
2022/10/03	5	57.44	5	57.26	55.80	0	2,939	0.00%
2022/09/30	1	55.80	0	0.00	58.00	1	2,897	0.03%
2022/09/29	3	56.83	2	57.15	56.60	1	2,849	0.04%
2022/09/28	4	56.08	4	54.23	54.30	0	2,772	0.00%
2022/09/27	2	59.10	0	0.00	59.10	2	2,616	0.08%
2022/09/26	0	0.00	3	57.10	56.20	-3	2,513	-0.12%
2022/09/20	2	57.75	0	0.00	56.60	2	2,332	0.09%
2022/09/05	0	0.00	2	56.80	56.20	-2	2,393	-0.08%
2022/08/30	2	57.00	2	56.50	57.00	0	2,689	0.00%
2022/08/24	2	60.70	3	58.80	57.80	-1	2,703	-0.04%
2022/08/23	0	0.00	3	57.60	59.70	-3	2,570	-0.12%
2022/08/19	4	59.18	2	59.60	57.50	2	2,564	0.08%
2022/08/17	4	57.38	0	0.00	58.20	4	2,481	0.16%
2022/08/16	2	57.80	0	0.00	57.80	2	2,509	0.08%
2022/08/15	1	57.30	4	58.35	58.60	-3	2,567	-0.12%
2022/08/12	1	57.30	0	0.00	57.30	1	2,564	0.04%
2022/08/10	1	57.20	1	57.90	57.10	0	2,939	0.00%
2022/08/09	5	56.70	3	57.70	57.80	2	3,168	0.06%
2022/08/05	0	0.00	1	54.60	55.30	-1	3,055	-0.03%
2022/08/04	2	53.90	1	53.00	53.50	1	3,020	0.03%
2022/08/03	2	55.00	3	55.07	54.90	-1	2,989	-0.03%
2022/07/22	0	0.00	3	54.80	54.50	-3	2,950	-0.10%
2022/07/05	0	0.00	1	50.90	51.00	-1	2,894	-0.03%
2022/07/04	1	50.10	0	0.00	50.30	1	2,887	0.03%
2022/07/01	1	50.10	0	0.00	50.10	1	2,885	0.03%
2022/06/16	2	54.10	2	53.10	52.20	0	2,639	0.00%
2022/06/10	2	57.10	1	57.00	56.90	1	2,476	0.04%
2022/06/09	1	58.70	5	58.46	59.00	-4	2,386	-0.17%
2022/06/06	1	57.30	0	0.00	56.10	1	2,170	0.05%
2022/05/31	0	0.00	2	57.25	57.40	-2	2,085	-0.10%
2022/05/30	0	0.00	1	56.60	56.90	-1	2,063	-0.05%
2022/05/27	0	0.00	1	55.30	55.80	-1	2,011	-0.05%
2022/05/25	0	0.00	2	53.80	54.20	-2	1,939	-0.10%
2022/05/24	1	54.10	1	54.00	54.00	0	1,926	0.00%
2022/05/23	2	56.85	6	55.67	54.70	-4	1,872	-0.21%
2022/05/20	5	56.68	2	56.85	56.90	3	1,767	0.17%
2022/05/19	7	55.93	6	57.02	57.30	1	1,681	0.06%
2022/05/18	18	56.82	12.2	56.90	57.30	5.8	1,520	0.38%
2022/05/17	82	53.89	82.2	55.85	55.80	-0.2	1,201	-0.02%
2022/05/10	0	0.00	1	50.80	50.60	-1	820	-0.12%
2022/05/04	1	53.40	0	0.00	52.60	1	801	0.12%
2022/04/22	0	0.00	1	53.30	53.00	-1	635	-0.16%
2022/04/11	0	0.00	1	49.90	49.75	-1	716	-0.14%
2022/03/28	0	0.00	2	52.00	52.00	-2	794	-0.25%
2022/02/21	1	53.40	1	53.00	53.00	0	857	0.00%
2022/01/26	1.2	49.83	3	49.50	49.50	-1.8	1,846	-0.10%
2022/01/11	11	53.80	11	54.06	52.60	0	1,962	0.00%
2022/01/10	0.2	52.40	0	0.00	52.20	0.2	1,900	0.01%
2022/01/06	0	0.00	1	52.00	52.10	-1	1,933	-0.05%
2022/01/03	0	0.00	1	52.60	52.30	-1	1,943	-0.05%
2021/12/22	1	52.10	0	0.00	52.30	1	1,941	0.05%
2021/12/13	1	52.50	0	0.00	52.50	1	1,978	0.05%
2021/12/09	0	0.00	1	52.20	52.20	-1	1,968	-0.05%
2021/12/08	1	51.90	0	0.00	52.00	1	1,966	0.05%
2021/11/30	1	51.50	0	0.00	51.80	1	2,006	0.05%
2021/11/25	0	0.00	0.2	53.10	52.80	-0.2	2,041	-0.01%
2021/11/23	0	0.00	1	53.00	53.00	-1	2,172	-0.05%
2021/11/18	1	53.00	1	53.20	53.10	0	2,203	0.00%
2021/11/16	2	53.35	0	0.00	53.20	2	2,207	0.09%
2021/11/15	6	54.42	13	54.35	54.10	-7	2,186	-0.32%
2021/11/12	2	57.90	6	57.03	57.90	-4	2,056	-0.19%
2021/11/11	3.1	57.21	2	57.05	56.70	1.1	1,985	0.06%
2021/11/10	9.1	57.76	1	58.59	58.50	8.1	1,950	0.41%
2021/11/09	6	57.05	1	56.50	57.10	5	1,784	0.28%
2021/11/08	1	52.70	0	0.00	52.60	1	1,559	0.06%
2021/11/03	3	54.10	0	0.00	54.60	3	1,641	0.18%
2021/11/02	1	54.90	1	57.10	54.10	0	1,653	0.00%
2021/11/01	0	0.00	0.1	57.30	56.50	-0.1	1,718	0.00%
2021/10/28	1.1	56.51	0	0.00	55.70	1.1	1,865	0.06%
2021/10/26	1	55.80	0	0.00	54.90	1	2,232	0.04%
2021/10/04	0	0.00	1	52.30	52.20	-1	5,679	-0.02%
2021/09/28	0	0.00	1	54.00	54.50	-1	5,745	-0.02%
2021/09/15	1	54.30	0	0.00	54.00	1	6,302	0.02%
2021/08/27	1	58.70	0	0.00	57.80	1	6,250	0.02%
2021/08/26	0	0.00	11	56.25	56.50	-11	6,143	-0.18%
2021/08/25	3	56.27	3	56.60	56.60	0	6,141	0.00%
2021/08/19	0	0.00	8	54.89	53.20	-8	6,093	-0.13%
2021/08/18	8	54.04	0	0.00	56.00	8	6,077	0.13%
2021/08/13	1	56.90	1	55.40	55.30	0	6,031	0.00%
2021/08/09	2	58.25	0	0.00	57.50	2	6,000	0.03%
2021/08/06	0	0.00	1	60.00	59.80	-1	5,984	-0.02%
2021/08/05	0	0.00	2	61.50	59.70	-2	6,010	-0.03%
2021/08/04	2	63.10	1	62.60	62.00	1	6,023	0.02%
2021/08/03	2	65.00	0	0.00	65.50	2	6,053	0.03%
2021/08/02	11	67.02	9	64.03	63.50	2	6,057	0.03%
2021/07/30	0	0.00	1	69.40	69.40	-1	5,802	-0.02%
2021/07/29	4	79.08	6	79.02	77.10	-2	5,733	-0.03%
2021/07/28	11	75.89	5	77.36	77.90	6	5,494	0.11%
2021/07/27	34	82.14	35	81.45	77.00	-1	5,265	-0.02%
2021/07/26	38	79.57	49	80.29	82.20	-11	4,742	-0.23%
2021/07/23	13	75.68	2	75.20	77.00	11	4,248	0.26%
2021/07/22	17	75.29	9	75.59	75.80	8	4,078	0.20%
2021/07/21	11	71.45	8.1	69.51	72.20	3	3,686	0.08%
2021/07/20	2	66.50	0	0.00	65.70	2	3,440	0.06%
2021/07/16	5.1	68.10	0	0.00	67.50	5.1	3,521	0.14%
2021/07/14	0	0.00	7	65.00	65.20	-7	3,649	-0.19%
2021/07/06	1	66.00	0	66.10	65.70	1	4,020	0.02%
2021/07/01	2	65.15	0	0.00	65.50	2	4,712	0.04%
2021/06/30	11	67.52	1	68.20	68.60	10	4,968	0.20%
2021/06/29	20	65.16	160	65.66	66.70	-140	4,998	-2.80%	大賣/鉅額交易
2021/06/28	1	61.50	0	0.00	62.30	1	4,850	0.02%
2021/06/23	0	0.00	1	61.20	61.40	-1	4,939	-0.02%
2021/06/22	1	61.20	1	61.90	60.90	0	4,954	0.00%
2021/06/16	1	61.40	1	61.90	61.30	0	5,084	0.00%
2021/06/11	146	61.46	0	0.00	61.10	146	5,302	2.75%	大買/鉅額交易
2021/06/09	1	61.20	0	0.00	61.60	1	5,322	0.02%
2021/06/07	0	0.00	0	62.00	61.60	0	5,388	0.00%
2021/06/04	0	61.50	1	60.70	60.70	-1	5,398	-0.02%
2021/06/03	0	0.00	2	62.20	62.00	-2	5,446	-0.04%
2021/06/01	0	0.00	1	63.10	63.50	-1	5,566	-0.02%
2021/05/25	1	60.80	1	60.50	60.50	0	6,372	0.00%
2021/05/24	1	58.60	1	58.20	60.00	0	6,384	0.00%
2021/05/18	1	55.00	0	0.00	57.30	1	6,456	0.02%
2021/05/17	0	0.00	1	53.00	52.10	-1	6,433	-0.02%
2021/05/12	3	59.77	1	57.00	57.60	2	6,266	0.03%
2021/05/11	1	62.70	0	0.00	60.30	1	6,161	0.02%
2021/05/06	0	0.00	3	65.20	64.50	-3	5,923	-0.05%
2021/05/05	3	64.20	2	64.70	64.10	1	5,898	0.02%
2021/05/04	0	0.00	1	64.70	63.60	-1	5,893	-0.02%
2021/05/03	0	0.00	10	68.70	67.60	-10	5,840	-0.17%
2021/04/29	12	76.71	1	76.00	74.40	11	5,694	0.19%
2021/04/27	1	76.00	0	0.00	75.60	1	5,416	0.02%
2021/04/26	6	75.75	6	74.77	74.80	0	5,235	0.00%
2021/04/21	2	75.40	2	74.60	74.30	0	4,974	0.00%
2021/04/16	0	0.00	3	72.03	72.00	-3	4,720	-0.06%
2021/04/15	1	72.00	0	0.00	72.00	1	4,691	0.02%
2021/04/14	3	70.13	2	70.35	72.10	1	4,664	0.02%
2021/04/12	6	75.95	24	75.21	73.40	-18	4,466	-0.40%
2021/04/09	22	74.08	14	74.86	74.80	8	4,286	0.19%
2021/04/08	13	75.21	1	74.60	75.70	12	4,101	0.29%
2021/04/07	3	73.23	6	72.80	74.10	-3	3,757	-0.08%
2021/04/06	5	71.42	3	71.63	72.70	2	3,483	0.06%
2021/04/01	1	68.50	1	67.00	67.70	0	3,128	0.00%
2021/03/22	1	64.10	0	0.00	63.80	1	2,618	0.04%
2021/03/18	2	63.10	0	0.00	63.00	2	2,522	0.08%
2021/03/17	3	62.93	3	63.10	63.20	0	2,487	0.00%
2021/03/15	0	0.00	1	60.20	60.10	-1	2,310	-0.04%
2021/03/12	0	0.00	4	59.73	59.70	-4	2,282	-0.18%
2021/03/11	3	60.00	0	0.00	59.50	3	2,272	0.13%
2021/03/08	0	0.00	1	60.40	59.00	-1	2,164	-0.05%
2021/03/03	0	0.00	3	60.30	62.70	-3	1,958	-0.15%
2021/03/02	3	60.87	8	60.90	60.00	-5	1,768	-0.28%
2021/02/25	0	0.00	1	58.20	57.60	-1	1,390	-0.07%
2021/02/22	0	0.00	1	55.90	56.50	-1	1,197	-0.08%
2021/01/26	5	53.90	6	54.08	53.20	-1	1,143	-0.09%
2021/01/18	0	0.00	1	51.70	51.50	-1	920	-0.11%
2021/01/14	1	52.80	0	0.00	53.20	1	886	0.11%
2021/01/07	1	52.80	0	0.00	53.20	1	851	0.12%
2021/01/06	0	0.00	2	52.90	52.70	-2	842	-0.24%
2021/01/05	1	52.70	0	0.00	52.90	1	811	0.12%
2021/01/04	1	52.30	0	0.00	52.50	1	810	0.12%
2020/12/29	0	0.00	2	52.00	52.00	-2	811	-0.25%
2020/12/28	0	0.00	6	52.30	52.20	-6	809	-0.74%
2020/12/22	1	52.20	0	0.00	52.30	1	822	0.12%
2020/12/15	1	52.10	1	51.90	51.60	0	882	0.00%
2020/12/03	1	55.70	2	54.80	54.80	-1	1,114	-0.09%
2020/12/01	0	0.00	4	54.50	54.00	-4	1,101	-0.36%
2020/11/30	4	55.60	0	0.00	54.70	4	1,102	0.36%
2020/11/20	2	56.00	1	55.40	55.40	1	1,130	0.09%
2020/11/19	0	0.00	1	54.90	55.00	-1	1,135	-0.09%
2020/11/18	8	56.38	7	56.39	56.00	1	1,115	0.09%
2020/11/17	8	56.21	4	56.03	56.30	4	1,087	0.37%
2020/11/04	0	0.00	1	52.50	52.70	-1	1,229	-0.08%
2020/11/02	0	0.00	2	51.20	50.90	-2	1,260	-0.16%
2020/10/29	0	0.00	5	51.60	52.10	-5	1,354	-0.37%
2020/10/28	2	53.10	1	52.50	52.40	1	1,436	0.07%
2020/10/19	0	0.00	4	52.60	52.70	-4	1,643	-0.24%
2020/10/16	0	0.00	1	53.20	52.50	-1	1,657	-0.06%
2020/10/15	0	0.00	1	53.40	53.50	-1	1,674	-0.06%
2020/10/13	1	52.90	1	52.50	52.90	0	1,727	0.00%
2020/10/12	0	0.00	1	52.80	52.50	-1	1,749	-0.06%
2020/09/25	0	0.00	1	52.40	52.00	-1	1,947	-0.05%
2020/09/24	0	0.00	8	53.33	53.20	-8	1,951	-0.41%
2020/09/23	0	0.00	12	54.73	54.70	-12	1,958	-0.61%
2020/09/22	0	0.00	29	55.81	55.50	-29	1,959	-1.48%
2020/09/18	2	57.85	1	57.10	57.10	1	1,954	0.05%
2020/09/17	0	0.00	10	57.03	57.20	-10	1,960	-0.51%
2020/09/16	11	58.09	23	57.86	57.50	-12	1,965	-0.61%
2020/09/15	19	58.09	25	58.18	58.30	-6	1,963	-0.31%
2020/09/14	99	58.26	6	57.72	58.70	93	1,952	4.76%
2020/09/10	0	0.00	1	56.40	56.70	-1	1,863	-0.05%
2020/08/27	0	0.00	2	54.60	54.70	-2	2,241	-0.09%
2020/08/26	11	56.15	6	55.90	55.50	5	2,240	0.22%
2020/08/20	1	55.20	2	52.80	53.30	-1	2,204	-0.05%
2020/08/19	3	56.03	0	0.00	56.50	3	2,175	0.14%
2020/08/11	0	0.00	2	53.70	53.80	-2	2,172	-0.09%
2020/08/05	0	0.00	1	57.20	57.50	-1	2,246	-0.04%
2020/08/03	3	57.10	0	0.00	56.70	3	2,301	0.13%
2020/07/30	3	52.70	3	52.50	53.00	0	2,355	0.00%
2020/07/13	1	59.20	0	0.00	59.10	1	2,652	0.04%
2020/07/09	0	0.00	1	60.10	60.40	-1	2,702	-0.04%
2020/07/07	1	60.60	2	59.20	60.40	-1	2,714	-0.04%
2020/06/19	2	59.60	2	59.60	58.50	0	3,010	0.00%
2020/06/17	1	56.90	0	0.00	57.40	1	2,973	0.03%
2020/06/12	1	56.50	0	0.00	56.60	1	3,007	0.03%
2020/06/10	0	0.00	1	62.60	62.60	-1	2,939	-0.03%
2020/06/05	0	0.00	2	65.10	64.70	-2	3,003	-0.07%
2020/06/04	2	64.50	2	64.30	64.50	0	2,977	0.00%
2020/06/03	2	62.30	0	0.00	62.20	2	2,899	0.07%
2020/05/22	1	63.00	1	62.60	62.10	0	3,013	0.00%
2020/05/21	2	63.95	0	0.00	64.20	2	2,979	0.07%
2020/05/19	0	0.00	1	62.90	62.90	-1	2,925	-0.03%
2020/05/14	3	62.87	0	0.00	61.80	3	2,902	0.10%
2020/05/13	0	0.00	2	61.90	61.70	-2	2,864	-0.07%
2020/05/12	3	62.93	2	62.60	62.40	1	2,852	0.04%
2020/05/11	2	63.15	0	0.00	62.70	2	2,840	0.07%
2020/05/07	2	65.70	1	65.70	66.10	1	2,703	0.04%
2020/05/06	0	0.00	1	63.70	63.80	-1	2,617	-0.04%
2020/05/05	10	61.60	2	62.35	62.30	8	2,576	0.31%
2020/05/04	0	0.00	10	62.11	62.50	-10	2,572	-0.39%
2020/04/29	5	62.22	5	62.52	62.20	0	2,546	0.00%
2020/04/28	3	60.57	2	60.90	62.10	1	2,525	0.04%
2020/04/27	1	58.90	0	0.00	59.50	1	2,499	0.04%
2020/04/24	1	59.10	1	58.70	59.00	0	2,479	0.00%
2020/04/23	0	0.00	4	58.75	58.30	-4	2,465	-0.16%
2020/04/22	5	60.20	3	58.97	58.80	2	2,438	0.08%
2020/04/20	3	55.50	0	0.00	57.30	3	2,269	0.13%
2020/04/01	1	51.40	1	51.60	51.50	0	2,028	0.00%
2020/03/27	0	0.00	1	49.40	49.30	-1	1,909	-0.05%
2020/03/26	1	47.85	1	48.45	48.45	0	1,911	0.00%
2020/03/17	1	43.95	0	0.00	42.10	1	2,033	0.05%
2020/03/09	10	58.00	0	0.00	58.00	10	1,885	0.53%
2020/02/20	0	0.00	1	61.80	61.40	-1	1,878	-0.05%
2020/02/12	0	0.00	1	60.00	60.70	-1	2,076	-0.05%
2020/02/07	1	59.50	1	59.90	58.60	0	2,237	0.00%
2020/02/06	1	60.30	0	0.00	60.50	1	2,279	0.04%
2020/02/03	0	0.00	5	55.20	56.70	-5	2,443	-0.20%
2020/01/30	0	0.00	1	60.00	60.00	-1	2,614	-0.04%
2020/01/09	1	64.20	11	63.35	63.60	-10	3,849	-0.26%
2020/01/06	0	0.00	2	67.30	66.60	-2	4,059	-0.05%
2019/12/26	0	0.00	1	70.10	69.90	-1	4,184	-0.02%
2019/12/24	1	70.10	0	0.00	69.80	1	4,203	0.02%
2019/12/23	2	71.70	0	0.00	71.00	2	4,205	0.05%
2019/12/19	0	0.00	1	69.50	69.20	-1	4,205	-0.02%
2019/12/18	2	71.65	0	0.00	70.00	2	4,205	0.05%
2019/12/17	1	70.90	1	71.10	70.40	0	4,210	0.00%
2019/12/13	0	0.00	3	72.50	70.90	-3	4,400	-0.07%
2019/12/12	11	72.31	2	72.40	72.20	9	4,316	0.21%
2019/12/10	3	68.40	3	67.90	68.90	0	4,227	0.00%
2019/12/09	0	0.00	1	68.90	68.10	-1	4,254	-0.02%
2019/12/06	0	0.00	1	68.60	68.80	-1	4,305	-0.02%
2019/12/04	1	70.00	2	69.70	69.00	-1	4,357	-0.02%
2019/12/03	3	68.83	1	70.10	70.00	2	4,408	0.05%
2019/12/02	1	66.90	0	0.00	67.20	1	4,508	0.02%
2019/11/20	1	68.30	5	68.40	68.60	-4	4,971	-0.08%
2019/11/19	2	70.90	0	0.00	70.90	2	5,087	0.04%
2019/11/14	0	0.00	1	70.30	70.10	-1	5,642	-0.02%
2019/11/11	3	73.33	2	74.60	71.90	1	6,429	0.02%
2019/11/08	4	73.90	3	73.53	74.70	1	6,465	0.02%
2019/11/07	1	72.20	1	72.10	71.10	0	6,435	0.00%
2019/11/06	1	74.20	1	74.50	73.10	0	6,484	0.00%
2019/11/05	1	74.00	1	75.00	74.20	0	6,474	0.00%
2019/11/04	4	74.50	2	74.65	74.00	2	6,483	0.03%
2019/10/31	3	73.63	1	75.00	73.40	2	6,523	0.03%
2019/10/30	2	72.70	2	73.40	74.50	0	6,505	0.00%
2019/10/29	5	72.72	19	71.61	72.00	-14	6,522	-0.21%
2019/10/28	7	72.71	2	72.40	71.30	5	6,445	0.08%
2019/10/25	4	73.18	5	73.32	72.30	-1	6,411	-0.02%
2019/10/24	6	71.67	14	72.65	72.10	-8	6,326	-0.13%
2019/10/23	5	71.32	3	70.53	69.90	2	6,273	0.03%
2019/10/22	2	70.80	2	70.25	71.30	0	6,348	0.00%
2019/10/21	8	71.38	12	71.48	71.60	-4	6,355	-0.06%
2019/10/18	5	69.16	6	69.83	69.30	-1	6,098	-0.02%
2019/10/17	9	67.82	20	68.15	67.90	-11	5,836	-0.19%
2019/10/16	5	65.78	4	66.80	64.50	1	5,598	0.02%
2019/10/15	16	65.55	21	65.09	66.90	-5	5,570	-0.09%
2019/10/14	1	63.50	5	64.02	63.50	-4	5,490	-0.07%
2019/10/09	2	63.05	0	0.00	62.80	2	5,562	0.04%
2019/10/08	24	64.05	1	65.20	63.50	23	5,745	0.40%
2019/10/07	3	64.20	2	63.40	64.40	1	5,752	0.02%
2019/10/04	2	63.30	4	62.53	62.40	-2	5,707	-0.04%
2019/10/02	3	62.97	2	62.65	62.00	1	5,723	0.02%
2019/10/01	1	62.50	0	0.00	62.50	1	5,720	0.02%
2019/09/27	4	61.75	3	61.20	61.20	1	5,727	0.02%
2019/09/25	2	61.35	5	62.10	61.60	-3	5,780	-0.05%
2019/09/24	2	64.50	9	63.64	62.70	-7	5,795	-0.12%
2019/09/20	13	64.40	1	64.30	63.50	12	5,924	0.20%
2019/09/19	2	63.65	1	65.10	63.80	1	5,931	0.02%
2019/09/18	11	65.48	19	64.75	64.20	-8	5,915	-0.14%
2019/09/17	0	0.00	1	62.10	62.20	-1	5,763	-0.02%
2019/09/16	0	0.00	10	60.70	61.00	-10	5,769	-0.17%
2019/09/12	5	62.08	4	62.18	61.60	1	5,793	0.02%
2019/09/11	3	62.03	1	62.40	61.80	2	5,807	0.03%
2019/09/10	0	0.00	2	62.80	63.00	-2	5,824	-0.03%
2019/09/09	0	0.00	2	65.20	65.80	-2	5,824	-0.03%
2019/09/06	4	65.45	5	66.14	64.70	-1	5,923	-0.02%
2019/09/05	6	66.48	2	67.30	66.30	4	5,944	0.07%
2019/09/04	8	65.68	5	65.74	66.50	3	5,888	0.05%
2019/09/03	0	0.00	2	62.80	63.40	-2	5,787	-0.03%
2019/09/02	1	61.90	1	62.50	62.80	0	5,769	0.00%
2019/08/30	2	61.00	2	61.70	61.00	0	5,774	0.00%
2019/08/29	1	62.70	18	61.04	60.80	-17	5,785	-0.29%
2019/08/28	8	62.60	1	63.10	63.50	7	5,738	0.12%
2019/08/26	1	62.00	0	0.00	61.40	1	5,803	0.02%
2019/08/23	3	65.27	1	64.20	64.00	2	5,815	0.03%
2019/08/22	7	67.84	4	67.85	66.20	3	5,755	0.05%
2019/08/21	5	66.40	4	66.00	67.50	1	5,599	0.02%
2019/08/20	2	67.40	4	67.68	67.30	-2	5,471	-0.04%
2019/08/19	2	65.85	3	65.10	66.50	-1	5,276	-0.02%
2019/08/16	8	63.55	11	63.51	62.70	-3	5,066	-0.06%
2019/08/15	17	63.45	10	62.60	62.00	7	4,866	0.14%
2019/08/14	10	61.01	3	60.77	61.90	7	4,399	0.16%
2019/08/13	3	56.47	12	56.32	56.30	-9	4,359	-0.21%
2019/08/12	1	54.80	1	55.20	54.50	0	4,340	0.00%
2019/08/08	2	54.65	1	54.80	55.20	1	4,301	0.02%
2019/08/07	6	51.78	1	52.00	51.50	5	4,263	0.12%
2019/08/06	0	0.00	2	48.60	51.00	-2	4,355	-0.05%
2019/08/01	1	57.30	1	58.00	56.70	0	4,427	0.00%
2019/07/31	1	56.70	2	57.05	57.60	-1	4,381	-0.02%
2019/07/30	0	0.00	1	56.50	56.10	-1	4,315	-0.02%
2019/07/29	0	0.00	5	56.60	55.60	-5	4,299	-0.12%
2019/07/26	5	55.80	6	56.23	55.90	-1	4,284	-0.02%
2019/07/25	1	55.90	3	57.00	56.00	-2	4,281	-0.05%
2019/07/24	21	55.69	11	55.95	55.70	10	4,219	0.24%
2019/07/23	6	55.07	4	54.55	54.00	2	4,120	0.05%
2019/07/19	0	0.00	4	52.50	52.40	-4	4,079	-0.10%
2019/07/18	2	51.80	3	51.90	51.80	-1	4,097	-0.02%
2019/07/17	11	52.24	22	51.63	52.20	-11	4,107	-0.27%
2019/07/16	2	53.75	5	54.00	54.00	-3	4,053	-0.07%
2019/07/15	15	55.77	5	55.50	55.30	10	4,085	0.24%
2019/07/12	6	54.70	8	54.49	54.60	-2	4,194	-0.05%
2019/07/11	4	51.88	4	51.60	52.50	0	4,136	0.00%
2019/07/10	3	51.80	4	51.93	51.60	-1	4,386	-0.02%
2019/07/08	3	52.47	6	52.72	52.30	-3	4,601	-0.07%
2019/07/05	2	51.75	7	51.66	52.00	-5	4,673	-0.11%
2019/07/04	5	51.38	3	51.37	50.90	2	4,724	0.04%
2019/07/03	2	51.30	1	51.00	51.10	1	4,752	0.02%
2019/07/02	0	0.00	8	51.46	52.10	-8	4,779	-0.17%
2019/07/01	10	50.94	6	51.48	50.80	4	4,797	0.08%
2019/06/28	5	50.84	1	50.50	50.50	4	4,786	0.08%
2019/06/27	6	50.55	18	49.99	51.80	-12	4,897	-0.25%
2019/06/26	5	47.82	2	47.75	48.10	3	4,870	0.06%
2019/06/25	0	0.00	1	47.70	47.70	-1	4,950	-0.02%
2019/06/24	10	49.64	0	0.00	48.75	10	5,121	0.20%
2019/06/21	1	50.00	14	50.03	49.10	-13	5,282	-0.25%
2019/06/20	5	48.98	0	0.00	49.80	5	5,418	0.09%
2019/06/19	8	49.23	1	48.75	49.10	7	5,512	0.13%
2019/06/18	8	48.95	3	48.42	48.15	5	5,725	0.09%
2019/06/17	7	50.54	8	50.73	50.50	-1	5,720	-0.02%
2019/06/14	15	51.31	4	51.55	52.00	11	5,793	0.19%
2019/06/13	7	48.66	9	49.36	50.60	-2	5,805	-0.03%
2019/06/12	12	48.88	2	48.75	47.90	10	5,888	0.17%
2019/06/11	2	49.00	6	49.12	48.45	-4	5,927	-0.07%
2019/06/10	4	47.38	4	48.05	47.95	0	6,012	0.00%
2019/06/06	1	48.20	22	46.94	46.50	-21	6,081	-0.35%
2019/06/05	5	48.30	0	0.00	49.20	5	6,023	0.08%
2019/06/04	0	0.00	5	49.51	48.80	-5	5,979	-0.08%
2019/06/03	0	0.00	1	49.65	49.35	-1	5,972	-0.02%
2019/05/31	12	49.95	3	50.30	50.40	9	6,042	0.15%
2019/05/30	8	47.49	6	47.38	48.95	2	5,967	0.03%
2019/05/29	11	45.59	22	45.14	45.90	-11	5,931	-0.19%
2019/05/28	2	43.60	0	0.00	44.10	2	5,910	0.03%
2019/05/24	16	43.60	0	0.00	43.20	16	6,025	0.27%
2019/05/23	0	0.00	1	43.50	43.95	-1	6,122	-0.02%
2019/05/21	3	42.47	2	42.20	43.00	1	6,179	0.02%
2019/05/20	0	0.00	10	41.50	42.60	-10	6,152	-0.16%
2019/05/17	28	46.10	0	0.00	43.90	28	6,153	0.46%
2019/05/16	5	49.05	10	49.17	48.00	-5	6,167	-0.08%
2019/05/15	18	48.99	28	49.21	48.90	-10	6,413	-0.16%
2019/05/14	1	47.00	0	0.00	47.45	1	6,428	0.02%
2019/05/13	5	51.94	7	50.84	50.50	-2	6,365	-0.03%
2019/05/10	0	0.00	5	55.80	53.10	-5	6,349	-0.08%
2019/05/09	5	54.44	4	54.55	54.60	1	6,251	0.02%
2019/05/08	1	53.80	0	0.00	53.20	1	6,249	0.02%
2019/05/07	3	52.87	6	52.73	53.50	-3	6,289	-0.05%
2019/05/03	4	55.00	4	55.80	54.40	0	6,668	0.00%
2019/05/02	2	53.70	4	55.05	55.30	-2	6,728	-0.03%
2019/04/30	0	0.00	2	54.50	54.30	-2	6,783	-0.03%
2019/04/26	6	55.07	2	56.40	53.80	4	7,015	0.06%
2019/04/25	0	0.00	3	56.40	56.10	-3	7,085	-0.04%
2019/04/24	10	56.00	9	56.94	55.50	1	7,278	0.01%
2019/04/23	1	55.00	0	0.00	54.40	1	7,641	0.01%
2019/04/22	7	56.54	5	57.24	54.90	2	7,772	0.03%
2019/04/19	5	56.00	15	56.85	57.00	-10	7,754	-0.13%
2019/04/18	16	56.65	11	56.63	54.80	5	7,811	0.06%
2019/04/17	5	56.80	0	0.00	56.60	5	7,664	0.07%
2019/04/16	10	56.62	8	56.50	56.90	2	7,623	0.03%
2019/04/15	7	53.03	19	53.28	54.00	-12	7,577	-0.16%
2019/04/12	1	51.50	8	51.35	49.80	-7	7,455	-0.09%
2019/04/11	8	50.88	9	50.72	51.20	-1	7,538	-0.01%
2019/04/10	8	49.18	4	49.15	49.50	4	7,419	0.05%
2019/04/09	2	48.30	1	47.05	47.05	1	7,331	0.01%
2019/04/08	3	48.73	3	48.00	48.00	0	7,285	0.00%
2019/04/02	5	49.77	1	49.50	49.50	4	7,154	0.06%
2019/04/01	6	48.25	7	47.62	49.80	-1	7,109	-0.01%
2019/03/29	2	50.05	1	49.60	49.20	1	6,935	0.01%
2019/03/28	0	0.00	2	49.38	49.10	-2	6,885	-0.03%
2019/03/27	3	54.07	14	51.73	51.50	-11	6,858	-0.16%
2019/03/26	3	54.87	2	54.10	53.90	1	6,670	0.01%
2019/03/25	5	50.96	6	53.18	55.00	-1	6,495	-0.02%
2019/03/22	5	51.18	8	51.23	50.00	-3	6,357	-0.05%
2019/03/21	16	53.04	19	53.18	53.00	-3	6,222	-0.05%
2019/03/20	1	49.80	0	0.00	50.20	1	5,957	0.02%
2019/03/19	13	50.43	3	50.07	49.70	10	5,946	0.17%
2019/03/18	5	49.76	2	49.70	49.80	3	5,809	0.05%
2019/03/15	1	48.35	1	48.30	48.80	0	5,673	0.00%
2019/03/13	11	45.74	11	45.61	45.55	0	5,463	0.00%
2019/03/11	10	41.00	0	0.00	41.30	10	5,245	0.19%
2019/03/07	0	0.00	3	41.70	41.60	-3	5,277	-0.06%
2019/03/06	5	41.29	2	40.63	41.50	3	5,269	0.06%
2019/03/04	1	44.85	1	44.75	44.75	0	5,086	0.00%
2019/02/26	3	45.65	3	45.67	45.75	0	4,973	0.00%
2019/02/25	2	42.88	2	42.80	44.05	0	4,877	0.00%
2019/02/22	0	0.00	4	45.66	42.95	-4	4,834	-0.08%
2019/02/21	2	46.40	0	0.00	46.60	2	4,780	0.04%
2019/02/20	4	47.20	3	46.47	47.20	1	4,789	0.02%
2019/02/19	0	0.00	1	45.70	45.85	-1	4,711	-0.02%
2019/02/18	4	46.84	4	46.46	46.25	0	4,672	0.00%
2019/02/15	4	49.35	1	49.35	48.00	3	4,586	0.07%
2019/02/14	11	48.76	7	49.36	50.20	4	4,448	0.09%
2019/02/13	0	0.00	11	44.91	46.25	-11	4,171	-0.26%
2019/02/12	13	46.02	4	45.85	45.10	9	4,094	0.22%
2019/02/11	2	45.25	0	0.00	45.25	2	4,039	0.05%
2019/01/29	0	0.00	1	45.80	45.20	-1	3,960	-0.03%
2019/01/28	1	45.00	1	45.30	44.70	0	3,872	0.00%
2019/01/25	2	44.10	3	43.52	45.20	-1	3,822	-0.03%
2019/01/24	3	45.63	48	44.68	44.25	-45	3,653	-1.23%
2019/01/23	3	46.73	2	46.35	47.00	1	3,385	0.03%
2019/01/22	0	0.00	7	46.16	46.30	-7	3,292	-0.21%
2019/01/21	2	45.35	3	45.60	45.80	-1	3,204	-0.03%
2019/01/18	10	45.03	42	45.47	45.60	-32	3,115	-1.03%
2019/01/17	4	43.35	33	43.89	43.90	-29	2,950	-0.98%
2019/01/16	4	43.25	12	43.46	44.50	-8	2,847	-0.28%
2019/01/15	13	41.90	10	41.59	43.10	3	2,635	0.11%
2019/01/14	1	38.90	21	39.90	40.05	-20	2,217	-0.90%
2019/01/11	1	38.10	0	0.00	38.20	1	2,045	0.05%
2019/01/10	2	38.45	3	38.23	37.95	-1	2,023	-0.05%
2019/01/09	1	37.35	5	37.12	37.00	-4	1,899	-0.21%
2019/01/08	1	36.55	3	36.33	37.95	-2	1,841	-0.11%
2019/01/07	9	36.44	13	36.43	36.00	-4	1,749	-0.23%
2019/01/04	8	34.14	6	34.48	34.55	2	1,511	0.13%
2019/01/03	15	34.13	20	33.79	34.15	-5	1,449	-0.34%
2019/01/02	20	31.92	6	32.03	32.25	14	1,325	1.06%
2018/12/27	1	31.40	0	0.00	31.05	1	1,328	0.08%
2018/12/24	0	0.00	4	31.69	31.90	-4	1,327	-0.30%
2018/12/21	0	0.00	1	31.45	31.50	-1	1,344	-0.07%
2018/12/20	3	32.73	2	32.65	31.00	1	1,421	0.07%
2018/12/12	0	0.00	2	30.75	30.45	-2	1,352	-0.15%
2018/12/07	1	29.55	0	0.00	29.50	1	1,451	0.07%
2018/12/06	1	27.90	0	0.00	27.80	1	1,471	0.07%
2018/12/04	0	0.00	4	30.50	29.55	-4	1,556	-0.26%
2018/12/03	10	29.97	9	29.89	30.00	1	1,564	0.06%
2018/11/30	4	29.33	1	28.95	29.30	3	1,532	0.20%
2018/11/29	7	28.59	8	28.66	28.60	-1	1,521	-0.07%
2018/11/28	2	27.45	1	27.60	27.75	1	1,492	0.07%
2018/11/23	0	0.00	1	26.70	26.70	-1	1,514	-0.07%
2018/11/22	1	27.25	1	27.40	26.90	0	1,533	0.00%
2018/11/21	0	0.00	4	27.08	27.45	-4	1,576	-0.25%
2018/11/20	8	28.25	12	27.89	27.70	-4	1,583	-0.25%
2018/11/19	10	26.40	0	0.00	27.55	10	1,503	0.66%
2018/11/05	0	0.00	1	25.55	25.85	-1	1,837	-0.05%
2018/11/01	5	25.94	4	25.70	25.85	1	1,975	0.05%
2018/10/31	2	26.00	5	25.05	25.35	-3	2,016	-0.15%
2018/10/29	0	0.00	1	23.95	23.85	-1	2,292	-0.04%
2018/10/25	1	24.80	1	24.80	24.55	0	2,659	0.00%
2018/10/23	1	25.75	0	0.00	25.75	1	3,108	0.03%
2018/10/15	2	25.20	0	0.00	25.15	2	3,482	0.06%
2018/10/05	0	0.00	1	29.20	29.55	-1	3,688	-0.03%
2018/10/04	0	0.00	1	31.35	31.40	-1	3,661	-0.03%
2018/10/02	0	0.00	3	32.40	32.40	-3	3,666	-0.08%
2018/09/28	0	0.00	2	32.80	32.55	-2	3,679	-0.05%
2018/09/27	41	33.59	17	33.25	33.20	24	3,664	0.65%
2018/09/26	2	32.15	0	0.00	32.00	2	3,567	0.06%
2018/09/25	0	0.00	1	30.75	31.50	-1	3,565	-0.03%
2018/09/20	0	0.00	3	30.62	30.65	-3	3,717	-0.08%
2018/09/19	1	31.70	0	0.00	31.20	1	3,726	0.03%
2018/09/18	0	0.00	3	31.35	31.35	-3	3,699	-0.08%
2018/09/17	1	32.15	1	32.35	32.00	0	3,704	0.00%
2018/09/14	0	0.00	2	32.90	32.90	-2	3,691	-0.05%
2018/09/13	4	31.99	2	32.43	32.60	2	3,639	0.05%
2018/09/12	4	31.98	2	32.00	30.30	2	3,550	0.06%
2018/09/04	0	0.00	3	37.03	37.30	-3	3,471	-0.09%
2018/09/03	1	37.45	0	0.00	37.10	1	3,490	0.03%
2018/08/29	1	38.00	2	37.88	37.90	-1	3,562	-0.03%
2018/08/28	4	38.26	1	38.30	38.50	3	3,616	0.08%
2018/08/27	0	0.00	1	37.20	37.25	-1	3,660	-0.03%
2018/08/24	1	36.85	0	0.00	36.45	1	3,667	0.03%
2018/08/22	1	37.05	1	37.50	37.35	0	3,742	0.00%
2018/08/20	10	36.60	0	0.00	36.30	10	3,828	0.26%
2018/08/17	25	37.05	0	0.00	37.05	25	3,838	0.65%
2018/08/15	1	38.65	26	38.22	37.95	-25	3,928	-0.64%
2018/08/14	2	40.35	4	40.50	40.40	-2	4,081	-0.05%
2018/08/13	4	40.26	10	39.95	41.35	-6	4,062	-0.15%
2018/08/10	25	41.00	0	0.00	40.55	25	3,989	0.63%
2018/08/09	2	43.53	3	41.82	42.30	-1	3,965	-0.03%
2018/08/08	4	43.95	9	44.29	43.30	-5	3,899	-0.13%
2018/08/07	3	45.07	0	0.00	44.85	3	3,879	0.08%
2018/08/06	55	45.83	5	45.82	45.85	50	3,856	1.30%
2018/08/03	18	47.00	102	47.06	46.55	-84	3,805	-2.21%	大賣/
2018/08/02	3	47.47	3	47.20	46.90	0	3,597	0.00%
2018/08/01	12	46.05	9	47.08	46.60	3	3,414	0.09%
2018/07/31	4	43.86	10	43.69	44.20	-6	3,253	-0.18%
2018/07/30	91	46.07	95	46.11	43.80	-4	3,231	-0.12%
2018/07/27	89	42.00	124	43.07	44.75	-35	2,826	-1.24%	大賣/
2018/07/26	4	40.81	119	40.77	40.70	-115	2,628	-4.38%	大賣/鉅額交易
2018/07/25	233	40.65	87	40.84	40.50	146	2,637	5.54%	大買/鉅額交易
2018/07/24	2	39.70	1	38.50	39.70	1	2,562	0.04%
2018/07/20	1	40.00	1	39.60	39.25	0	2,594	0.00%
2018/07/19	1	39.50	1	39.70	39.65	0	2,602	0.00%
2018/07/18	16	39.90	28	40.07	39.50	-12	2,551	-0.47%
2018/07/16	0	0.00	30	38.70	38.70	-30	2,432	-1.23%
2018/07/13	2	38.70	15	38.64	38.70	-13	2,420	-0.54%
2018/07/11	1	36.65	1	37.60	36.40	0	2,416	0.00%
2018/07/05	0	0.00	1	36.00	36.00	-1	2,534	-0.04%
2018/07/03	1	36.60	2	38.50	36.80	-1	2,532	-0.04%
2018/07/02	0	0.00	25	39.20	38.15	-25	2,536	-0.99%
2018/06/29	4	39.34	12	40.58	39.00	-8	2,535	-0.32%
2018/06/22	10	36.70	0	0.00	36.70	10	2,540	0.39%
2018/06/20	0	0.00	1	36.65	37.10	-1	2,720	-0.04%
2018/06/19	36	37.45	1	37.40	36.95	35	2,800	1.25%
2018/06/15	2	38.40	2	38.30	38.30	0	2,842	0.00%
2018/06/13	1	39.50	0	0.00	39.10	1	3,198	0.03%
2018/06/12	8	39.18	0	0.00	39.30	8	3,228	0.25%
2018/06/11	41	39.08	1	39.10	38.15	40	3,228	1.24%
2018/06/08	1	39.50	2	39.55	39.05	-1	3,236	-0.03%
2018/06/07	24	39.88	2	39.80	39.55	22	3,243	0.68%
2018/06/05	0	0.00	3	41.30	41.00	-3	3,252	-0.09%
2018/06/04	5	41.01	4	41.48	40.00	1	3,204	0.03%
2018/06/01	1	39.30	2	39.25	39.95	-1	3,147	-0.03%
2018/05/31	25	39.32	0	0.00	39.00	25	3,188	0.78%
2018/05/30	0	0.00	1	39.40	39.50	-1	3,234	-0.03%
2018/05/29	3	39.43	1	39.60	39.55	2	3,229	0.06%
2018/05/28	40	38.63	0	0.00	38.00	40	3,225	1.24%
2018/05/23	2	39.30	3	39.97	38.90	-1	3,245	-0.03%
2018/05/22	5	39.48	34	39.58	39.65	-29	3,142	-0.92%
2018/05/21	0	0.00	1	36.20	36.05	-1	2,960	-0.03%
2018/05/18	3	36.57	0	0.00	36.15	3	2,971	0.10%
2018/05/17	4	36.55	1	36.50	37.00	3	3,024	0.10%
2018/05/15	11	35.47	24	35.42	35.15	-13	3,102	-0.42%
2018/05/14	10	37.00	0	0.00	36.65	10	3,161	0.32%
2018/05/07	15	38.92	10	38.94	38.50	5	3,299	0.15%
2018/05/04	10	38.55	0	0.00	39.05	10	3,399	0.29%
2018/05/02	1	37.75	1	38.00	38.90	0	3,596	0.00%
2018/04/27	20	37.16	2	37.25	37.00	18	3,693	0.49%
2018/04/26	0	0.00	2	38.05	38.30	-2	3,727	-0.05%
2018/04/24	1	38.70	0	0.00	38.70	1	3,943	0.03%
2018/04/23	11	43.52	0	0.00	40.90	11	4,103	0.27%
2018/04/20	0	0.00	1	43.75	43.40	-1	4,144	-0.02%
2018/04/18	0	0.00	2	43.40	43.00	-2	4,394	-0.05%
2018/04/17	2	43.50	3	42.62	42.60	-1	4,391	-0.02%
2018/04/16	0	0.00	12	43.53	43.20	-12	4,385	-0.27%
2018/04/12	3	42.98	3	42.88	43.10	0	4,400	0.00%
2018/04/11	1	47.20	0	0.00	46.90	1	4,361	0.02%
2018/04/10	0	0.00	1	47.40	46.40	-1	4,478	-0.02%
2018/03/30	3	47.22	0	0.00	46.55	3	4,506	0.07%
2018/03/28	2	49.93	2	49.58	48.90	0	4,498	0.00%
2018/03/27	1	49.10	0	0.00	48.60	1	4,471	0.02%
2018/03/26	6	48.09	23	47.49	48.70	-17	4,420	-0.38%
2018/03/23	7	45.97	16	45.87	45.80	-9	4,344	-0.21%
2018/03/22	11	49.20	22	49.35	48.50	-11	4,244	-0.26%
2018/03/21	4	52.13	0	0.00	50.90	4	4,177	0.10%
2018/03/20	20	52.58	16	50.85	51.30	4	4,124	0.10%
2018/03/19	35	57.12	10	57.17	55.80	25	3,915	0.64%
2018/03/16	7	62.81	18	63.42	62.00	-11	3,760	-0.29%
2018/03/15	5	64.90	0	0.00	64.20	5	3,733	0.13%
2018/03/14	6	65.00	0	0.00	64.70	6	3,741	0.16%
2018/03/13	5	64.54	0	0.00	64.50	5	3,783	0.13%
2018/03/12	3	64.87	4	64.53	64.30	-1	3,835	-0.03%
2018/03/09	12	64.97	8	64.25	64.30	4	3,829	0.10%
2018/03/06	2	65.10	1	65.30	65.30	1	3,873	0.03%
2018/03/05	7	66.64	0	0.00	64.80	7	3,818	0.18%
2018/03/02	3	65.87	0	0.00	68.80	3	3,762	0.08%
2018/03/01	5	66.80	2	66.45	66.80	3	3,745	0.08%
2018/02/27	7	68.64	0	0.00	68.40	7	3,703	0.19%
2018/02/23	0	0.00	0	73.80	71.80	0	3,667	0.00%
2018/02/22	2	73.30	0	0.00	72.50	2	3,721	0.05%
2018/02/21	1	74.40	0	0.00	73.10	1	3,733	0.03%
2018/02/08	4	73.13	2	73.90	69.90	2	3,701	0.05%
2018/02/07	4	73.50	6	73.37	72.50	-2	3,651	-0.05%
2018/02/06	3	71.00	3	70.40	70.00	0	3,678	0.00%
2018/02/05	8	77.16	0	0.00	77.50	8	3,647	0.22%
2018/02/02	3	79.03	3	79.10	79.70	0	3,656	0.00%
2018/01/31	7	76.59	0	0.00	78.80	7	3,677	0.19%
2018/01/30	14	79.59	0	0.00	78.30	14	3,659	0.38%
2018/01/29	0	0.00	5	78.74	81.50	-5	3,632	-0.14%
2018/01/26	7	77.66	0	0.00	77.30	7	3,524	0.20%
2018/01/25	13	81.82	7	81.76	80.10	6	3,449	0.17%
2018/01/24	7	81.21	21	81.45	84.20	-14	3,395	-0.41%
2018/01/23	7	79.33	1	79.00	78.10	6	3,259	0.18%
2018/01/22	1	79.80	1	79.90	80.50	0	3,244	0.00%
2018/01/19	7	78.79	2	80.00	80.50	5	3,235	0.15%
2018/01/18	10	80.76	10	80.47	79.00	0	3,197	0.00%
2018/01/17	9	77.68	14	78.14	78.10	-5	3,054	-0.16%
2018/01/16	40	74.98	30	74.70	74.60	10	2,906	0.34%
2018/01/15	1	74.60	2	73.60	75.00	-1	2,938	-0.03%
2018/01/12	11	73.84	33	71.58	74.00	-22	2,944	-0.75%
2018/01/11	1	68.00	0	0.00	67.70	1	2,812	0.04%
2018/01/10	9	67.83	9	67.97	67.60	0	2,855	0.00%
2018/01/09	10	68.30	8	70.13	69.20	2	3,111	0.06%
2018/01/08	15	69.65	2	72.40	68.10	13	3,127	0.42%
2018/01/05	9	72.02	2	71.70	72.40	7	3,161	0.22%
2018/01/04	8	69.69	38	69.54	72.90	-30	3,177	-0.94%
2018/01/03	21	66.07	8	65.73	66.50	13	3,098	0.42%
2018/01/02	0	0.00	13	63.52	64.90	-13	3,104	-0.42%