良維 (6290)-元富-古亭券商分點個股進出

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
92.7
漲跌
▼1.9
漲幅
-2.01%
成交量
4,997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: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－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/03	7	65.60	0	0.00	66.20	7	2,848	0.25%
2023/11/02	13	65.07	20	65.28	66.30	-7	2,814	-0.25%
2023/11/01	0	0.00	4	62.00	63.30	-4	2,753	-0.15%
2023/10/31	16	65.23	22	66.18	63.10	-6	2,704	-0.22%
2023/10/30	20	66.79	10	67.06	67.10	10	2,619	0.38%
2023/10/27	38	67.26	49	67.87	67.00	-11	2,547	-0.43%
2023/10/26	146	67.59	145	68.06	66.70	1	2,462	0.04%	大買/大賣/
2023/10/25	85	67.30	84	66.89	67.50	1	2,338	0.04%
2023/10/24	1	64.90	11	64.70	65.00	-10	2,187	-0.46%
2023/10/23	69	65.80	44	65.97	64.40	25	2,252	1.11%
2023/10/20	51	65.27	65	64.63	66.10	-14	2,173	-0.64%
2023/10/19	36	64.29	16	64.24	64.40	20	2,119	0.94%
2023/10/18	13	64.60	23	64.53	63.50	-10	2,118	-0.47%
2023/10/17	24	65.28	19	66.33	64.50	5	2,148	0.23%
2023/10/16	5	65.10	11	65.22	65.20	-6	2,104	-0.29%
2023/10/13	36	65.15	26	64.96	64.90	10	2,167	0.46%
2023/10/12	10	64.53	1	64.10	64.40	9	2,325	0.39%
2023/10/11	2	63.95	15	64.09	63.60	-13	2,283	-0.57%
2023/10/06	25	63.62	25	63.69	63.40	0	2,241	0.00%
2023/10/05	8	62.18	5	63.10	62.20	3	2,210	0.14%
2023/10/04	5	61.90	7	62.37	62.40	-2	2,233	-0.09%
2023/10/03	14	63.21	10	63.84	62.70	4	2,268	0.18%
2023/10/02	10	62.86	4	62.70	63.50	6	2,296	0.26%
2023/09/26	1	61.10	1	60.80	61.30	0	2,492	0.00%
2023/09/25	5	61.26	3	61.20	61.50	2	2,489	0.08%
2023/09/22	0.1	58.00	0	0.00	58.70	0.1	2,417	0.00%
2023/09/19	3	59.80	12	59.45	58.50	-9	2,494	-0.36%
2023/09/18	8	58.96	0	0.00	59.00	8	2,520	0.32%
2023/09/14	0	0.00	2	58.95	59.10	-2	2,889	-0.07%
2023/09/12	2	57.30	0	0.00	57.70	2	2,935	0.07%
2023/09/11	0	0.00	0.1	57.04	56.30	-0.1	2,954	0.00%
2023/09/08	0	0.00	0.2	57.00	57.10	-0.2	2,980	-0.01%
2023/08/14	0	0.00	2	54.25	52.80	-2	3,359	-0.06%
2023/08/04	0	59.20	0	0.00	59.20	0	3,354	0.00%
2023/07/31	2	61.90	1	62.90	61.60	1	3,364	0.03%
2023/07/28	17	63.31	16	64.24	63.30	1	3,331	0.03%
2023/07/27	4	62.48	3	62.70	62.70	1	3,219	0.03%
2023/07/26	13	62.56	12	62.78	63.60	1	3,186	0.03%
2023/07/24	6	61.00	6	62.17	61.10	0	3,107	0.00%
2023/07/21	2	63.20	1	63.10	63.10	1	3,077	0.03%
2023/07/20	10	64.05	10	64.18	64.00	0	3,084	0.00%
2023/07/19	0	0.00	1	63.50	62.30	-1	3,035	-0.03%
2023/07/18	7	63.19	7.1	63.73	63.30	-0.1	3,112	0.00%
2023/07/17	26.3	64.81	63	64.03	65.30	-36.7	3,122	-1.18%
2023/07/14	0.1	61.70	0	0.00	61.70	0.1	2,916	0.00%
2023/07/13	1	61.10	2	62.50	61.10	-1	2,977	-0.03%
2023/07/12	22	62.91	12	63.67	62.50	10	3,030	0.33%
2023/07/11	6	63.20	31	62.96	63.20	-25	2,995	-0.83%
2023/07/10	28	62.65	28	63.71	62.10	0	3,021	0.00%
2023/07/07	21	62.78	21	62.70	63.00	0	3,031	0.00%
2023/07/06	105	64.61	61	63.97	64.00	44	3,037	1.45%	大買/
2023/07/05	20	62.44	19	62.49	62.50	1	2,990	0.03%
2023/07/04	25	62.11	23	61.91	62.10	2	2,974	0.07%
2023/06/27	18	59.15	18	60.50	59.00	0	3,062	0.00%
2023/06/26	13	61.88	12	61.98	61.90	1	3,056	0.03%
2023/06/21	55	63.03	55	63.12	63.30	0	3,078	0.00%
2023/06/20	66	63.30	66	61.53	63.60	0	3,020	0.00%
2023/06/19	3	59.93	1	59.20	60.40	2	3,026	0.07%
2023/06/16	1	58.70	1	59.10	58.70	0	3,061	0.00%
2023/06/15	2	59.20	2	59.15	59.20	0	3,132	0.00%
2023/06/14	11	58.97	9	59.17	58.70	2	3,138	0.06%
2023/06/13	5	59.40	5	59.50	59.50	0	3,174	0.00%
2023/06/12	3	57.60	3	57.90	57.60	0	3,179	0.00%
2023/06/09	4	58.30	4	58.50	58.30	0	3,230	0.00%
2023/06/08	4	57.85	4	58.75	57.80	0	3,293	0.00%
2023/06/07	11	58.23	11	58.05	58.20	0	3,433	0.00%
2023/06/06	37	58.76	37	59.42	58.80	0	3,632	0.00%
2023/05/31	2	56.80	2	57.55	56.80	0	4,032	0.00%
2023/05/30	1	56.60	1	57.00	56.60	0	4,062	0.00%
2023/05/29	5	57.50	5	57.28	57.50	0	4,104	0.00%
2023/05/26	1	55.70	1	56.10	55.70	0	4,186	0.00%
2023/05/25	6	56.50	5	57.06	56.40	1	4,317	0.02%
2023/05/19	3	57.80	3	58.33	57.80	0	5,208	0.00%
2023/05/16	0	0.00	1	58.40	58.30	-1	5,827	-0.02%
2023/05/15	1	57.80	2	58.20	57.80	-1	6,047	-0.02%
2023/05/11	11	57.91	11	58.44	57.90	0	6,072	0.00%
2023/05/10	4	59.85	3	59.40	59.80	1	6,056	0.02%
2023/05/09	2	59.40	2	59.65	59.40	0	6,033	0.00%
2023/05/08	4	60.58	3	61.80	60.60	1	6,001	0.02%
2023/05/05	1	60.70	1	61.10	60.70	0	5,994	0.00%
2023/05/04	1	60.60	1	60.10	60.60	0	5,989	0.00%
2023/05/02	3	61.50	3	62.30	61.50	0	5,986	0.00%
2023/04/28	8	61.03	8	61.24	61.00	0	5,973	0.00%
2023/04/25	1	59.80	2	62.30	60.70	-1	5,893	-0.02%
2023/04/24	1	61.70	1	62.10	61.70	0	5,841	0.00%
2023/04/21	5	61.26	5	62.38	61.00	0	5,807	0.00%
2023/04/20	0	0.00	40	65.15	63.80	-40	5,688	-0.70%
2023/04/18	0	0.00	17	71.30	69.00	-17	5,520	-0.31%
2023/04/17	14	72.27	4	72.00	71.80	10	5,433	0.18%
2023/04/14	0	0.00	58	69.56	70.50	-58	5,329	-1.09%
2023/04/13	9	69.30	14	70.08	69.30	-5	5,295	-0.09%
2023/04/12	3	71.50	1	70.40	71.40	2	5,228	0.04%
2023/04/11	21	70.94	20	70.53	71.00	1	5,169	0.02%
2023/04/10	35	71.07	34	70.60	71.30	1	5,105	0.02%
2023/04/07	0	0.00	1	68.80	68.40	-1	4,979	-0.02%
2023/04/06	3	68.17	2	68.10	68.10	1	4,942	0.02%
2023/03/31	1	68.60	1	68.00	68.60	0	4,921	0.00%
2023/03/29	0	0.00	5	69.10	67.50	-5	4,835	-0.10%
2023/03/28	12	67.93	22	67.92	68.20	-10	4,812	-0.21%
2023/03/27	7	69.56	0	0.00	68.20	7	4,786	0.15%
2023/03/24	5	69.70	8	70.04	69.40	-3	4,732	-0.06%
2023/03/23	5	69.20	9	69.10	69.20	-4	4,681	-0.09%
2023/03/22	91	70.74	82	72.99	69.80	9	4,616	0.19%
2023/03/21	15	71.10	13	71.74	71.00	2	4,377	0.05%
2023/03/20	12	70.26	10	70.90	70.30	2	4,306	0.05%
2023/03/17	1	67.60	6	67.98	67.60	-5	4,251	-0.12%
2023/03/16	8	67.35	3	68.10	66.90	5	4,232	0.12%
2023/03/15	9	69.74	3	69.67	69.90	6	4,254	0.14%
2023/03/14	27	69.23	19	69.76	69.20	8	4,288	0.19%
2023/03/13	12	68.54	22	67.60	68.60	-10	4,258	-0.23%
2023/03/10	7	68.94	5	70.70	69.00	2	4,188	0.05%
2023/03/09	103	71.87	90	74.12	71.50	13	4,039	0.32%	大買/
2023/03/08	36	73.70	67	72.71	73.90	-31	3,810	-0.81%
2023/03/07	141	72.12	79	71.90	72.30	62	3,645	1.70%	大買/
2023/03/06	35	72.00	29	73.38	71.30	6	3,453	0.17%
2023/03/03	17	72.56	9	72.84	72.00	8	3,347	0.24%
2023/03/02	12	73.35	2	73.55	73.20	10	3,299	0.30%
2023/03/01	14	73.89	4	73.98	74.30	10	3,269	0.31%
2023/02/24	41	74.25	36	74.65	74.10	5	3,228	0.15%
2023/02/23	58	75.41	65	74.68	76.00	-7	3,159	-0.22%
2023/02/22	62	73.74	34	73.94	73.30	28	3,022	0.93%
2023/02/21	83	74.81	88	73.87	75.40	-5	2,863	-0.17%
2023/02/20	161	72.91	156	72.66	73.40	5	2,672	0.19%	大買/大賣/
2023/02/17	94	69.91	96	70.10	70.30	-2	2,289	-0.09%
2023/02/16	118	69.72	104	68.39	70.30	14	2,180	0.64%	大買/大賣/
2023/02/15	54	66.92	70	66.54	67.30	-16	1,986	-0.81%
2023/02/14	346	66.02	367	65.44	66.10	-21	1,873	-1.12%	大買/大賣/
2023/02/13	82	63.33	90	62.26	63.80	-8	1,588	-0.50%
2023/02/10	7	60.16	27.5	59.93	59.90	-20.5	1,385	-1.48%
2023/02/09	51	59.89	41	59.55	59.60	10	1,405	0.71%
2023/02/08	40	59.17	12	59.03	59.40	28	1,389	2.02%
2023/02/07	6	58.37	10	58.60	58.70	-4	1,388	-0.29%
2023/02/06	0	0.00	10.4	58.44	58.10	-10.4	1,394	-0.75%
2023/02/03	15	58.23	40.1	58.00	58.10	-25.1	1,391	-1.80%
2023/02/02	25	57.59	20	58.14	57.40	5	1,382	0.36%
2023/02/01	67	57.24	63	57.32	58.00	4	1,382	0.29%
2023/01/31	33	56.26	10	56.40	56.60	23	1,368	1.68%
2023/01/30	0	0.00	5	55.80	56.00	-5	1,401	-0.36%
2023/01/10	7	54.40	2	54.50	54.40	5	1,438	0.35%
2023/01/06	2	52.75	0	0.00	52.70	2	1,470	0.14%
2022/12/15	1	56.00	0	0.00	55.90	1	2,422	0.04%
2022/12/14	1	55.40	0	0.00	55.40	1	2,462	0.04%
2022/12/13	1	55.30	1	56.00	55.30	0	2,530	0.00%
2022/12/09	6	55.37	0	0.00	55.50	6	2,591	0.23%
2022/12/08	5	56.50	0	0.00	56.20	5	2,559	0.20%
2022/12/07	22	56.77	22	59.00	56.60	0	2,553	0.00%
2022/12/06	2	60.20	6.1	59.96	60.00	-4.1	2,468	-0.17%
2022/12/05	7	58.80	7	59.39	58.80	0	2,392	0.00%
2022/12/01	2	57.50	2	57.95	57.50	0	2,370	0.00%
2022/11/30	2	57.75	3	57.93	57.90	-1	2,382	-0.04%
2022/11/29	1	57.60	0	0.00	57.60	1	2,394	0.04%
2022/11/28	1	56.80	1	56.00	56.80	0	2,379	0.00%
2022/11/25	5	56.80	0	0.00	56.50	5	2,388	0.21%
2022/11/22	1	56.50	1	56.60	56.50	0	2,417	0.00%
2022/11/21	1	57.30	6	57.30	57.30	-5	2,434	-0.21%
2022/11/18	1	55.80	1	56.70	55.80	0	2,433	0.00%
2022/11/17	0	0.00	2	56.30	56.20	-2	2,600	-0.08%
2022/11/16	3	55.67	1	55.20	56.00	2	2,691	0.07%
2022/11/15	7	55.40	7	56.01	55.40	0	2,716	0.00%
2022/11/14	52	56.05	52	56.68	56.10	0	2,794	0.00%
2022/11/11	5	55.00	1	56.00	56.00	4	2,750	0.15%
2022/11/09	1	55.80	1	55.50	55.80	0	2,785	0.00%
2022/11/08	2	55.40	2	55.55	55.40	0	2,866	0.00%
2022/11/07	5	55.64	3	55.37	55.60	2	2,889	0.07%
2022/11/04	2	54.75	2	54.80	54.80	0	2,906	0.00%
2022/10/31	1	52.20	1	51.30	52.20	0	3,145	0.00%
2022/10/28	1	50.50	1	51.00	50.50	0	3,163	0.00%
2022/10/26	10	48.13	10	49.43	48.10	0	3,182	0.00%
2022/10/19	1	52.00	1	52.20	52.00	0	3,180	0.00%
2022/10/18	2	52.10	2	52.15	52.10	0	3,177	0.00%
2022/10/17	1	51.30	1	50.20	51.30	0	3,179	0.00%
2022/10/13	10	50.24	10	53.32	50.20	0	3,180	0.00%
2022/10/12	1	54.30	20	53.70	53.70	-19	3,134	-0.61%
2022/10/11	5	55.68	1	55.50	54.70	4	3,121	0.13%
2022/10/06	35	57.63	15	57.03	57.10	20	3,113	0.64%
2022/10/05	6	57.42	7	56.37	57.40	-1	3,079	-0.03%
2022/10/04	28	56.56	28	56.49	56.10	0	3,017	0.00%
2022/10/03	13	55.87	23	57.03	55.80	-10	2,939	-0.34%
2022/09/30	6	57.98	6	56.48	58.00	0	2,897	0.00%
2022/09/29	1	56.60	1	56.20	56.60	0	2,849	0.00%
2022/09/28	104	54.68	102	58.08	54.30	2	2,772	0.07%	大買/大賣/
2022/09/27	42	59.02	47.2	57.80	59.10	-5.2	2,616	-0.20%
2022/09/26	19.2	57.50	9	56.41	56.20	10.2	2,513	0.41%
2022/09/23	8	57.75	18	58.11	57.70	-10	2,494	-0.40%
2022/09/22	36	58.13	25	57.93	58.00	11	2,450	0.45%
2022/09/21	12	57.26	15	57.58	57.30	-3	2,374	-0.13%
2022/09/20	69.1	57.16	59	57.44	56.60	10.1	2,332	0.43%
2022/09/19	6	56.22	1	55.20	56.80	5	2,285	0.22%
2022/09/16	1	55.20	1	56.30	55.20	0	2,292	0.00%
2022/09/13	1	55.50	1	55.60	55.50	0	2,340	0.00%
2022/09/12	5	56.00	0	0.00	55.90	5	2,358	0.21%
2022/09/07	3	53.40	3	53.97	53.40	0	2,380	0.00%
2022/09/06	5	54.52	5	55.38	54.50	0	2,385	0.00%
2022/09/01	1	55.70	1	56.40	55.70	0	2,514	0.00%
2022/08/31	1	56.90	1.3	56.49	56.90	-0.3	2,601	-0.01%
2022/08/30	3	57.00	3	56.67	57.00	0	2,689	0.00%
2022/08/29	17	56.46	18	55.59	56.40	-1	2,687	-0.04%
2022/08/26	4	57.53	4	58.00	57.50	0	2,674	0.00%
2022/08/25	6	58.02	16	57.90	58.00	-10	2,682	-0.37%
2022/08/24	180.3	58.25	167	59.79	57.80	13.3	2,703	0.49%	大買/大賣/
2022/08/23	2	59.20	2	56.40	59.70	0	2,570	0.00%
2022/08/22	10	56.72	15	56.95	56.60	-5	2,540	-0.20%
2022/08/19	22	58.10	22	59.12	57.50	0	2,564	0.00%
2022/08/18	2	58.10	2	58.35	58.10	0	2,474	0.00%
2022/08/17	4	58.03	4	57.70	58.20	0	2,481	0.00%
2022/08/16	10	57.97	16	58.11	57.80	-6	2,509	-0.24%
2022/08/15	30	58.59	25	57.34	58.60	5	2,567	0.19%
2022/08/12	6	57.30	4	56.00	57.30	2	2,564	0.08%
2022/08/11	28	55.87	28	56.07	55.70	0	2,688	0.00%
2022/08/10	30	56.82	28	58.03	57.10	2	2,939	0.07%
2022/08/09	22	57.59	25	56.92	57.80	-3	3,168	-0.09%
2022/08/08	4	56.10	4	55.58	56.10	0	3,072	0.00%
2022/08/05	0	0.00	8	54.55	55.30	-8	3,055	-0.26%
2022/08/04	16	53.59	16	54.91	53.50	0	3,020	0.00%
2022/08/03	2	54.90	2	54.50	54.90	0	2,989	0.00%
2022/08/02	3	54.10	3	53.63	54.10	0	2,946	0.00%
2022/08/01	5	54.00	0	0.00	54.20	5	2,950	0.17%
2022/07/29	11	53.74	1	53.90	54.10	10	2,941	0.34%
2022/07/21	9	54.16	9	53.83	54.30	0	2,947	0.00%
2022/07/18	3	54.20	3	54.00	54.20	0	3,005	0.00%
2022/07/15	0	0.00	1	53.50	54.00	-1	2,998	-0.03%
2022/07/12	1	51.10	1	50.90	51.10	0	2,939	0.00%
2022/07/11	5	52.40	5	53.38	52.20	0	2,930	0.00%
2022/07/08	0	0.00	12	52.03	53.00	-12	2,921	-0.41%
2022/07/06	0	0.00	15	51.40	50.20	-15	2,898	-0.52%
2022/07/05	1	50.40	2	50.85	51.00	-1	2,894	-0.03%
2022/07/04	3	50.30	12	50.00	50.30	-9	2,887	-0.31%
2022/07/01	2	50.65	1	51.60	50.10	1	2,885	0.03%
2022/06/30	1	51.70	0	0.00	51.00	1	2,862	0.03%
2022/06/29	10	52.60	0	0.00	52.70	10	2,848	0.35%
2022/06/28	4	53.00	2	53.30	52.70	2	2,840	0.07%
2022/06/27	30	53.48	5	53.34	53.50	25	2,835	0.88%
2022/06/24	1	53.20	1	53.00	53.20	0	2,811	0.00%
2022/06/23	1	51.20	2	50.90	51.20	-1	2,755	-0.04%
2022/06/22	19	50.94	20.1	52.55	50.70	-1.1	2,742	-0.04%
2022/06/20	2	50.30	2	51.50	50.30	0	2,674	0.00%
2022/06/17	5	52.04	5	51.10	52.20	0	2,657	0.00%
2022/06/16	8	52.90	6	53.80	52.20	2	2,639	0.08%
2022/06/15	1	53.40	0	0.00	53.20	1	2,600	0.04%
2022/06/13	10	53.50	10	54.49	53.50	0	2,543	0.00%
2022/06/10	33.1	56.94	33	57.93	56.90	0.1	2,476	0.00%
2022/06/09	4	59.00	4	57.20	59.00	0	2,386	0.00%
2022/06/08	11	57.00	11	57.49	57.00	0	2,281	0.00%
2022/06/07	1	56.30	1	56.00	56.30	0	2,184	0.00%
2022/06/06	1	56.10	1	56.70	56.10	0	2,170	0.00%
2022/06/02	3	57.10	3	56.77	57.10	0	2,163	0.00%
2022/06/01	29	57.07	29	57.14	57.10	0	2,135	0.00%
2022/05/31	1	57.40	1	56.50	57.40	0	2,085	0.00%
2022/05/30	48	56.70	48	56.65	56.90	0	2,063	0.00%
2022/05/27	2	55.80	2	54.95	55.80	0	2,011	0.00%
2022/05/26	1	53.50	2	54.50	53.50	-1	1,955	-0.05%
2022/05/25	2	54.10	1	54.00	54.20	1	1,939	0.05%
2022/05/24	5	54.00	5	54.42	54.00	0	1,926	0.00%
2022/05/23	48	54.88	48	56.44	54.70	0	1,872	0.00%
2022/05/20	41	56.72	41	56.61	56.90	0	1,767	0.00%
2022/05/19	105	57.28	106	55.83	57.30	-1	1,681	-0.06%	大買/大賣/
2022/05/18	117	57.37	115	55.35	57.30	2	1,520	0.13%	大買/大賣/
2022/05/17	69	56.65	67	54.00	55.80	2	1,201	0.17%
2022/05/16	1	52.40	1	52.30	52.40	0	870	0.00%
2022/04/29	4	51.68	4	52.13	51.60	0	757	0.00%
2022/04/27	1	52.20	1	52.30	52.20	0	733	0.00%
2022/04/26	2	53.20	2	53.05	53.20	0	712	0.00%
2022/04/25	1	52.70	1	52.30	52.50	0	679	0.00%
2022/04/18	0	49.95	0	0.00	49.60	0	704	0.00%
2022/04/01	0	0.00	1	52.00	52.60	-1	722	-0.14%
2022/03/25	0	0.00	5	52.52	52.60	-5	793	-0.63%
2022/03/03	22	53.26	18	53.85	53.20	4	840	0.48%
2022/01/13	1	52.00	1	52.40	52.00	0	1,969	0.00%
2022/01/12	2	52.45	2	52.90	52.40	0	1,967	0.00%
2021/12/30	0	0.00	1	52.80	52.80	-1	1,947	-0.05%
2021/12/29	0	0.00	1	52.70	52.40	-1	1,946	-0.05%
2021/12/28	1	52.30	0	0.00	52.30	1	1,959	0.05%
2021/12/27	3	52.83	2	53.15	52.80	1	1,978	0.05%
2021/12/13	1	52.60	2	52.95	52.50	-1	1,978	-0.05%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/29	2	51.65	2	51.05	51.40	0	2,040	0.00%
2021/11/26	0	0.00	1	53.30	52.30	-1	2,044	-0.05%
2021/11/25	1	53.40	0	0.00	52.80	1	2,041	0.05%
2021/11/19	3	52.87	3	52.67	52.80	0	2,204	0.00%
2021/11/18	1	53.50	1	53.50	53.10	0	2,203	0.00%
2021/11/17	0	0.00	9	53.72	53.60	-9	2,203	-0.41%
2021/11/16	1	53.40	3	53.50	53.20	-2	2,207	-0.09%
2021/11/15	31	54.03	31	55.01	54.10	0	2,186	0.00%
2021/11/12	40	57.16	40	57.39	57.90	0	2,056	0.00%
2021/11/11	12	57.03	12	56.93	56.70	0	1,985	0.00%
2021/11/10	115	58.24	121	57.96	58.50	-6	1,950	-0.31%	大買/大賣/
2021/11/09	22	57.06	6	57.57	57.10	16	1,784	0.90%
2021/11/08	1	52.50	1	52.30	52.60	0	1,559	0.00%
2021/11/05	3	52.60	3	52.70	52.60	0	1,586	0.00%
2021/10/28	2	55.90	2	56.45	55.70	0	1,865	0.00%
2021/10/27	0	0.00	1	55.70	55.90	-1	2,148	-0.05%
2021/10/25	1	54.80	0	0.00	55.60	1	2,551	0.04%
2021/10/19	1	54.90	0	0.00	55.00	1	4,526	0.02%
2021/10/18	3	54.20	3	54.97	54.70	0	5,105	0.00%
2021/10/13	1	52.30	0	0.00	52.30	1	5,511	0.02%
2021/09/09	1	54.90	1	54.50	55.70	0	6,317	0.00%
2021/08/30	10	56.61	10	56.85	56.70	0	6,266	0.00%
2021/08/27	5	60.00	5	59.58	57.80	0	6,250	0.00%
2021/08/24	0	0.00	1	53.60	54.00	-1	6,116	-0.02%
2021/08/23	1	54.00	0	0.00	54.70	1	6,123	0.02%
2021/08/20	1	53.00	0	0.00	52.10	1	6,108	0.02%
2021/08/16	0	0.00	1	53.50	53.00	-1	6,050	-0.02%
2021/08/09	1	58.20	9	58.18	57.50	-8	6,000	-0.13%
2021/08/06	6	60.33	0	0.00	59.80	6	5,984	0.10%
2021/08/05	0	0.00	6	59.98	59.70	-6	6,010	-0.10%
2021/08/03	10	65.50	10	65.63	65.50	0	6,053	0.00%
2021/08/02	9	65.79	7	67.09	63.50	2	6,057	0.03%
2021/07/30	1	69.40	0	0.00	69.40	1	5,802	0.02%
2021/07/29	123	77.40	123	78.60	77.10	0	5,733	0.00%	大買/大賣/
2021/07/28	20	76.03	25	77.88	77.90	-5	5,494	-0.09%
2021/07/27	49	78.54	42	82.11	77.00	7	5,265	0.13%
2021/07/26	37	81.20	38	78.74	82.20	-1	4,742	-0.02%
2021/07/23	33	76.59	29	74.91	77.00	4	4,248	0.09%
2021/07/22	22	76.60	14	74.54	75.80	8	4,078	0.20%
2021/07/21	9	69.62	14	69.17	72.20	-5	3,686	-0.14%
2021/07/19	2	67.20	3	67.30	67.30	-1	3,460	-0.03%
2021/07/16	0	0.00	3	67.80	67.50	-3	3,521	-0.09%
2021/07/15	0	0.00	1	66.30	66.50	-1	3,635	-0.03%
2021/07/14	1	65.10	0	0.00	65.20	1	3,649	0.03%
2021/07/13	2	65.95	2	67.45	66.00	0	3,689	0.00%
2021/07/07	1	64.90	6	65.08	65.00	-5	3,861	-0.13%
2021/07/06	1	65.80	2	66.15	65.70	-1	4,020	-0.02%
2021/07/05	4	66.45	2	65.25	66.70	2	4,182	0.05%
2021/07/02	0	0.00	1	66.10	66.10	-1	4,474	-0.02%
2021/07/01	23	65.17	23	67.10	65.50	0	4,712	0.00%
2021/06/30	41	68.12	34	68.37	68.60	7	4,968	0.14%
2021/06/29	2	66.00	6	64.00	66.70	-4	4,998	-0.08%
2021/06/24	1	61.80	1	61.80	61.40	0	4,872	0.00%
2021/06/23	1	61.50	0	0.00	61.40	1	4,939	0.02%
2021/06/22	0	0.00	7	61.01	60.90	-7	4,954	-0.14%
2021/06/18	1	62.50	0	0.00	62.50	1	5,002	0.02%
2021/06/17	2	62.00	1	62.00	62.30	1	5,042	0.02%
2021/06/15	1	61.10	0	0.00	61.20	1	5,132	0.02%
2021/06/10	6	62.30	1	62.20	62.30	5	5,302	0.09%
2021/06/09	1	61.30	0	0.00	61.60	1	5,322	0.02%
2021/06/07	1	61.90	0	0.00	61.60	1	5,388	0.02%
2021/06/03	1	62.20	2	61.80	62.00	-1	5,446	-0.02%
2021/05/26	1	60.50	0	0.00	60.90	1	6,201	0.02%
2021/05/25	0	0.00	2	60.80	60.50	-2	6,372	-0.03%
2021/05/17	0	0.00	2	56.00	52.10	-2	6,433	-0.03%
2021/05/13	1	57.30	0	0.00	57.20	1	6,335	0.02%
2021/05/11	0	0.00	20	60.70	60.30	-20	6,161	-0.32%
2021/05/10	15	63.08	10	63.10	62.70	5	6,081	0.08%
2021/05/06	0	0.00	6	65.40	64.50	-6	5,923	-0.10%
2021/05/05	12	63.82	3	65.20	64.10	9	5,898	0.15%
2021/05/04	2	63.40	2	64.50	63.60	0	5,893	0.00%
2021/04/29	4	76.45	1	74.40	74.40	3	5,694	0.05%
2021/04/28	2	74.90	2	75.30	75.80	0	5,531	0.00%
2021/04/27	0	0.00	5	76.14	75.60	-5	5,416	-0.09%
2021/04/26	14	74.06	1	73.90	74.80	13	5,235	0.25%
2021/04/23	0	0.00	5	72.70	73.60	-5	5,088	-0.10%
2021/04/22	1	74.00	0	0.00	72.00	1	5,053	0.02%
2021/04/16	0	0.00	4	71.80	72.00	-4	4,720	-0.08%
2021/04/15	0	0.00	1	72.00	72.00	-1	4,691	-0.02%
2021/04/14	12	71.74	2	71.75	72.10	10	4,664	0.21%
2021/04/13	1	71.60	2	72.50	70.80	-1	4,585	-0.02%
2021/04/12	6	74.92	13	74.65	73.40	-7	4,466	-0.16%
2021/04/09	29	75.09	38	75.03	74.80	-9	4,286	-0.21%
2021/04/08	23	74.91	12	75.69	75.70	11	4,101	0.27%
2021/04/07	29	72.67	44	73.39	74.10	-15	3,757	-0.40%
2021/04/06	24	72.23	27	71.57	72.70	-3	3,483	-0.09%
2021/04/01	11	68.31	8	67.58	67.70	3	3,128	0.10%
2021/03/26	10	62.90	0	0.00	63.30	10	2,788	0.36%
2021/03/24	0	0.00	10	62.70	62.40	-10	2,688	-0.37%
2021/03/23	2	64.10	2	63.00	63.50	0	2,661	0.00%
2021/03/22	0	0.00	1	64.20	63.80	-1	2,618	-0.04%
2021/03/19	0	0.00	10	61.90	62.50	-10	2,574	-0.39%
2021/03/17	4	64.00	1	62.20	63.20	3	2,487	0.12%
2021/03/16	0	0.00	11	60.67	61.00	-11	2,331	-0.47%
2021/03/15	10	60.40	0	0.00	60.10	10	2,310	0.43%
2021/03/11	4	58.80	1	59.40	59.50	3	2,272	0.13%
2021/03/09	20	56.90	0	0.00	57.10	20	2,217	0.90%
2021/03/08	1	60.70	1	59.00	59.00	0	2,164	0.00%
2021/03/05	1	60.20	0	0.00	59.90	1	2,114	0.05%
2021/03/04	1	61.10	8	61.70	61.90	-7	2,049	-0.34%
2021/03/03	7	61.30	0	0.00	62.70	7	1,958	0.36%
2021/03/02	18	59.78	5	60.92	60.00	13	1,768	0.74%
2021/02/25	2	58.50	2	58.00	57.60	0	1,390	0.00%
2021/02/24	0	0.00	1	55.30	55.60	-1	1,227	-0.08%
2021/02/22	0	0.00	1	56.60	56.50	-1	1,197	-0.08%
2021/02/19	1	54.60	3	55.17	55.20	-2	1,192	-0.17%
2021/02/18	1	54.70	2	54.85	54.80	-1	1,247	-0.08%
2021/02/01	1	51.20	0	0.00	51.10	1	1,192	0.08%
2021/01/29	0	0.00	1	51.90	51.90	-1	1,181	-0.08%
2021/01/27	1	53.20	0	0.00	52.20	1	1,159	0.09%
2021/01/25	0	0.00	1	54.30	54.30	-1	1,058	-0.09%
2021/01/20	0	0.00	2	50.95	50.80	-2	955	-0.21%
2021/01/18	0	0.00	2	51.40	51.50	-2	920	-0.22%
2021/01/11	0	0.00	1	52.90	52.80	-1	864	-0.12%
2020/12/30	0	0.00	1	52.30	52.30	-1	812	-0.12%
2020/12/15	0	0.00	1	51.60	51.60	-1	882	-0.11%
2020/12/10	1	53.80	0	0.00	53.20	1	948	0.11%
2020/12/07	1	54.10	0	0.00	53.80	1	1,104	0.09%
2020/12/04	0	0.00	1	54.60	54.60	-1	1,103	-0.09%
2020/12/03	1	55.60	0	0.00	54.80	1	1,114	0.09%
2020/12/02	2	54.55	0	0.00	55.30	2	1,103	0.18%
2020/12/01	0	0.00	1	54.10	54.00	-1	1,101	-0.09%
2020/11/30	0	0.00	2	54.75	54.70	-2	1,102	-0.18%
2020/11/23	1	54.80	0	0.00	54.70	1	1,095	0.09%
2020/09/22	1	55.60	0	0.00	55.50	1	1,959	0.05%
2020/09/17	0	0.00	5	56.90	57.20	-5	1,960	-0.26%
2020/09/14	0	0.00	1	57.90	58.70	-1	1,952	-0.05%
2020/09/10	5	57.00	0	0.00	56.70	5	1,863	0.27%
2020/08/26	1	55.60	1	55.90	55.50	0	2,240	0.00%
2020/08/19	5	56.00	6	56.55	56.50	-1	2,175	-0.05%
2020/08/18	1	55.50	0	0.00	55.00	1	2,120	0.05%
2020/08/06	0	0.00	1	58.00	56.70	-1	2,236	-0.04%
2020/08/05	1	57.50	0	0.00	57.50	1	2,246	0.04%
2020/07/30	1	52.40	0	0.00	53.00	1	2,355	0.04%
2020/07/24	0	0.00	1	57.70	57.60	-1	2,327	-0.04%
2020/07/07	1	60.50	1	61.10	60.40	0	2,714	0.00%
2020/07/01	1	57.90	0	0.00	57.80	1	2,813	0.04%
2020/06/23	0	0.00	3	57.10	56.90	-3	2,974	-0.10%
2020/06/19	4	59.20	3	58.57	58.50	1	3,010	0.03%
2020/06/18	1	58.40	1	58.50	58.20	0	2,987	0.00%
2020/06/16	1	56.60	0	0.00	56.70	1	2,985	0.03%
2020/06/12	0	0.00	110	56.28	56.60	-110	3,007	-3.66%	大賣/鉅額交易
2020/06/11	2	61.05	10	59.20	59.20	-8	2,973	-0.27%
2020/06/10	0	0.00	15	62.29	62.60	-15	2,939	-0.51%
2020/06/09	1	63.50	7	62.51	62.50	-6	2,976	-0.20%
2020/06/08	2	64.30	4	64.15	63.80	-2	3,004	-0.07%
2020/06/05	12	65.83	3	65.63	64.70	9	3,003	0.30%
2020/06/04	1	64.40	5	64.38	64.50	-4	2,977	-0.13%
2020/06/03	3	62.47	10	62.50	62.20	-7	2,899	-0.24%
2020/06/02	2	62.30	0	0.00	62.50	2	2,934	0.07%
2020/06/01	2	61.60	2	62.50	62.50	0	2,988	0.00%
2020/05/29	10	60.75	0	0.00	61.50	10	2,992	0.33%
2020/05/28	61	61.95	1	60.10	60.10	60	3,002	2.00%
2020/05/27	23	62.15	10	61.40	61.40	13	2,995	0.43%
2020/05/26	48	62.56	3	62.67	61.80	45	3,013	1.49%
2020/05/25	1	62.10	0	0.00	61.80	1	3,003	0.03%
2020/05/22	16	64.68	1	62.50	62.10	15	3,013	0.50%
2020/05/21	2	63.15	5	63.98	64.20	-3	2,979	-0.10%
2020/05/19	0	0.00	1	62.60	62.90	-1	2,925	-0.03%
2020/05/14	1	63.00	64	61.82	61.80	-63	2,902	-2.17%
2020/05/13	1	62.00	0	0.00	61.70	1	2,864	0.03%
2020/05/12	1	62.50	2	62.55	62.40	-1	2,852	-0.04%
2020/05/11	2	62.80	2	62.90	62.70	0	2,840	0.00%
2020/05/07	3	66.37	0	0.00	66.10	3	2,703	0.11%
2020/05/06	1	64.70	0	0.00	63.80	1	2,617	0.04%
2020/04/29	1	61.50	1	62.00	62.20	0	2,546	0.00%
2020/04/28	1	62.10	1	61.70	62.10	0	2,525	0.00%
2020/04/23	3	58.13	4	58.45	58.30	-1	2,465	-0.04%
2020/04/22	3	59.70	3	60.10	58.80	0	2,438	0.00%
2020/04/21	3	56.93	0	0.00	57.70	3	2,300	0.13%
2020/04/20	1	57.50	0	0.00	57.30	1	2,269	0.04%
2020/04/15	1	54.80	0	0.00	54.40	1	2,208	0.05%
2020/04/13	2	53.40	2	54.10	53.20	0	2,197	0.00%
2020/04/10	2	53.85	2	54.25	54.80	0	2,177	0.00%
2020/04/09	1	53.80	1	54.50	53.60	0	2,180	0.00%
2020/04/08	2	52.70	1	52.80	53.00	1	2,145	0.05%
2020/04/07	0	0.00	1	51.70	53.30	-1	2,122	-0.05%
2020/04/06	2	50.20	1	50.70	50.80	1	2,063	0.05%
2020/04/01	0	0.00	1	51.60	51.50	-1	2,028	-0.05%
2020/03/31	0	0.00	1	50.70	50.70	-1	2,004	-0.05%
2020/03/30	5	49.35	7	49.04	49.25	-2	1,939	-0.10%
2020/03/27	3	49.22	2	48.80	49.30	1	1,909	0.05%
2020/03/26	2	48.60	0	0.00	48.45	2	1,911	0.10%
2020/03/23	2	38.80	1	39.30	39.10	1	1,861	0.05%
2020/03/20	1	41.10	4	40.14	41.45	-3	1,862	-0.16%
2020/03/19	6	38.07	0	0.00	37.70	6	1,847	0.32%
2020/03/18	1	43.40	1	42.00	41.85	0	1,916	0.00%
2020/03/17	3	41.72	1	42.90	42.10	2	2,033	0.10%
2020/03/16	2	44.73	0	0.00	44.40	2	2,012	0.10%
2020/03/13	7	46.06	0	0.00	47.00	7	1,994	0.35%
2020/03/12	6	53.50	2	53.00	50.70	4	1,960	0.20%
2020/03/10	7	56.94	1	56.20	57.80	6	1,911	0.31%
2020/03/09	2	60.05	3	58.33	58.00	-1	1,885	-0.05%
2020/03/06	7	63.06	31	63.17	63.40	-24	1,886	-1.27%
2020/03/05	36	62.93	10	63.84	63.60	26	1,863	1.39%
2020/03/03	2	62.20	0	0.00	61.80	2	1,802	0.11%
2020/02/12	1	60.00	0	0.00	60.70	1	2,076	0.05%
2020/02/11	0	0.00	3	59.50	59.70	-3	2,157	-0.14%
2020/02/10	2	57.50	0	0.00	58.50	2	2,203	0.09%
2020/02/07	1	58.90	0	0.00	58.60	1	2,237	0.04%
2020/02/06	1	60.00	0	0.00	60.50	1	2,279	0.04%
2020/02/05	0	0.00	1	59.80	59.00	-1	2,350	-0.04%
2020/02/04	2	57.70	1	58.50	59.00	1	2,367	0.04%
2020/02/03	3	55.63	1	56.30	56.70	2	2,443	0.08%
2020/01/31	6	59.63	0	0.00	59.50	6	2,506	0.24%
2020/01/20	0	0.00	1	67.30	66.50	-1	2,657	-0.04%
2020/01/16	0	0.00	1	67.00	66.60	-1	2,919	-0.03%
2020/01/15	1	66.50	1	67.00	66.20	0	2,967	0.00%
2020/01/14	2	66.75	1	66.60	66.80	1	3,025	0.03%
2020/01/13	1	63.60	0	0.00	65.60	1	3,302	0.03%
2020/01/10	3	63.77	1	63.40	63.20	2	3,585	0.06%
2020/01/09	2	63.15	0	0.00	63.60	2	3,849	0.05%
2020/01/07	5	66.04	0	0.00	65.10	5	4,060	0.12%
2020/01/06	3	67.23	0	0.00	66.60	3	4,059	0.07%
2020/01/03	4	67.80	10	69.22	67.50	-6	4,060	-0.15%
2020/01/02	1	69.20	2	70.30	69.00	-1	4,085	-0.02%
2019/12/31	0	0.00	6	68.90	69.70	-6	4,131	-0.15%
2019/12/30	1	68.80	4	69.10	68.60	-3	4,162	-0.07%
2019/12/27	1	69.80	0	0.00	69.80	1	4,148	0.02%
2019/12/26	0	0.00	3	70.53	69.90	-3	4,184	-0.07%
2019/12/25	2	69.65	0	0.00	69.90	2	4,193	0.05%
2019/12/24	1	70.20	0	0.00	69.80	1	4,203	0.02%
2019/12/23	1	71.40	2	71.80	71.00	-1	4,205	-0.02%
2019/12/18	2	70.55	3	71.77	70.00	-1	4,205	-0.02%
2019/12/17	1	70.40	0	0.00	70.40	1	4,210	0.02%
2019/12/16	1	70.90	0	0.00	70.70	1	4,245	0.02%
2019/12/13	1	71.60	3	72.70	70.90	-2	4,400	-0.05%
2019/12/12	5	71.32	7	70.96	72.20	-2	4,316	-0.05%
2019/12/10	0	0.00	1	68.20	68.90	-1	4,227	-0.02%
2019/12/09	2	68.75	1	68.20	68.10	1	4,254	0.02%
2019/12/06	1	68.60	5	68.50	68.80	-4	4,305	-0.09%
2019/12/05	8	69.88	2	70.05	69.10	6	4,322	0.14%
2019/12/04	1	69.00	0	0.00	69.00	1	4,357	0.02%
2019/12/03	2	68.60	3	68.80	70.00	-1	4,408	-0.02%
2019/12/02	4	68.00	1	67.60	67.20	3	4,508	0.07%
2019/11/29	1	68.30	0	0.00	68.60	1	4,543	0.02%
2019/11/27	3	68.40	0	0.00	68.20	3	4,635	0.06%
2019/11/26	0	0.00	1	70.90	69.20	-1	4,700	-0.02%
2019/11/25	0	0.00	3	69.83	69.50	-3	4,706	-0.06%
2019/11/21	1	67.80	1	69.00	69.10	0	4,870	0.00%
2019/11/20	4	68.88	1	68.30	68.60	3	4,971	0.06%
2019/11/15	0	0.00	3	71.73	70.80	-3	5,438	-0.06%
2019/11/14	2	70.15	0	0.00	70.10	2	5,642	0.04%
2019/11/13	1	70.90	0	0.00	71.60	1	5,843	0.02%
2019/11/12	0	0.00	1	72.50	72.40	-1	6,332	-0.02%
2019/11/11	5	72.98	2	72.20	71.90	3	6,429	0.05%
2019/11/08	0	0.00	4	74.45	74.70	-4	6,465	-0.06%
2019/11/07	1	72.30	0	0.00	71.10	1	6,435	0.02%
2019/11/06	3	73.93	1	74.40	73.10	2	6,484	0.03%
2019/11/05	0	0.00	15	75.00	74.20	-15	6,474	-0.23%
2019/11/04	2	74.50	1	74.90	74.00	1	6,483	0.02%
2019/10/31	18	73.58	2	73.25	73.40	16	6,523	0.25%
2019/10/30	2	72.80	18	73.81	74.50	-16	6,505	-0.25%
2019/10/29	16	72.04	2	72.35	72.00	14	6,522	0.21%
2019/10/28	17	72.23	2	72.90	71.30	15	6,445	0.23%
2019/10/24	5	72.46	5	71.70	72.10	0	6,326	0.00%
2019/10/23	3	70.60	2	70.85	69.90	1	6,273	0.02%
2019/10/22	4	70.28	2	70.70	71.30	2	6,348	0.03%
2019/10/21	9	71.63	10	71.47	71.60	-1	6,355	-0.02%
2019/10/18	5	68.76	3	69.90	69.30	2	6,098	0.03%
2019/10/17	1	67.80	9	67.94	67.90	-8	5,836	-0.14%
2019/10/16	10	65.53	3	65.07	64.50	7	5,598	0.13%
2019/10/15	1	64.40	4	65.85	66.90	-3	5,570	-0.05%
2019/10/14	0	0.00	4	64.10	63.50	-4	5,490	-0.07%
2019/10/09	3	63.10	0	0.00	62.80	3	5,562	0.05%
2019/10/08	4	64.20	2	63.50	63.50	2	5,745	0.03%
2019/10/07	0	0.00	6	63.98	64.40	-6	5,752	-0.10%
2019/10/04	2	62.15	4	62.75	62.40	-2	5,707	-0.04%
2019/10/03	0	0.00	1	62.30	61.90	-1	5,668	-0.02%
2019/10/02	4	62.20	1	62.00	62.00	3	5,723	0.05%
2019/10/01	0	0.00	1	61.90	62.50	-1	5,720	-0.02%
2019/09/27	1	61.40	0	0.00	61.20	1	5,727	0.02%
2019/09/26	1	62.00	2	62.25	61.20	-1	5,740	-0.02%
2019/09/25	5	61.56	2	61.65	61.60	3	5,780	0.05%
2019/09/24	2	63.20	1	64.60	62.70	1	5,795	0.02%
2019/09/23	1	63.40	1	63.90	63.30	0	5,832	0.00%
2019/09/20	3	63.67	2	64.00	63.50	1	5,924	0.02%
2019/09/19	2	63.35	1	63.80	63.80	1	5,931	0.02%
2019/09/18	1	64.50	3	64.50	64.20	-2	5,915	-0.03%
2019/09/17	0	0.00	2	62.10	62.20	-2	5,763	-0.03%
2019/09/16	2	60.95	0	0.00	61.00	2	5,769	0.03%
2019/09/12	2	61.50	0	0.00	61.60	2	5,793	0.03%
2019/09/11	2	62.90	1	62.30	61.80	1	5,807	0.02%
2019/09/10	1	63.80	0	0.00	63.00	1	5,824	0.02%
2019/09/06	2	65.95	1	66.40	64.70	1	5,923	0.02%
2019/09/04	1	65.10	5	65.56	66.50	-4	5,888	-0.07%
2019/09/03	0	0.00	2	63.45	63.40	-2	5,787	-0.03%
2019/09/02	1	62.30	2	63.00	62.80	-1	5,769	-0.02%
2019/08/29	6	62.02	2	60.70	60.80	4	5,785	0.07%
2019/08/28	0	0.00	1	63.50	63.50	-1	5,738	-0.02%
2019/08/27	2	63.00	2	63.55	62.20	0	5,733	0.00%
2019/08/26	2	62.25	0	0.00	61.40	2	5,803	0.03%
2019/08/23	4	64.95	6	64.75	64.00	-2	5,815	-0.03%
2019/08/22	6	67.37	1	68.40	66.20	5	5,755	0.09%
2019/08/21	5	66.68	8	66.73	67.50	-3	5,599	-0.05%
2019/08/20	2	68.00	0	0.00	67.30	2	5,471	0.04%
2019/08/19	0	0.00	2	64.95	66.50	-2	5,276	-0.04%
2019/08/16	3	63.07	1	63.80	62.70	2	5,066	0.04%
2019/08/15	2	61.70	4	63.15	62.00	-2	4,866	-0.04%
2019/08/14	0	0.00	4	61.90	61.90	-4	4,399	-0.09%
2019/08/13	1	56.50	1	57.20	56.30	0	4,359	0.00%
2019/08/08	0	0.00	2	54.10	55.20	-2	4,301	-0.05%
2019/08/07	0	0.00	1	52.20	51.50	-1	4,263	-0.02%
2019/08/02	2	54.95	0	0.00	54.30	2	4,427	0.05%
2019/08/01	2	56.75	1	58.10	56.70	1	4,427	0.02%
2019/07/31	3	57.50	3	57.37	57.60	0	4,381	0.00%
2019/07/30	0	0.00	1	56.60	56.10	-1	4,315	-0.02%
2019/07/26	1	55.60	0	0.00	55.90	1	4,284	0.02%
2019/07/24	0	0.00	6	55.75	55.70	-6	4,219	-0.14%
2019/07/23	3	54.20	3	55.10	54.00	0	4,120	0.00%
2019/07/22	0	0.00	1	53.40	53.70	-1	4,089	-0.02%
2019/07/19	1	52.00	2	52.50	52.40	-1	4,079	-0.02%
2019/07/18	3	51.40	1	51.90	51.80	2	4,097	0.05%
2019/07/17	1	52.60	30	52.00	52.20	-29	4,107	-0.71%
2019/07/16	3	54.13	3	54.60	54.00	0	4,053	0.00%
2019/07/15	7	55.16	5	55.74	55.30	2	4,085	0.05%
2019/07/12	1	54.10	5	54.62	54.60	-4	4,194	-0.10%
2019/07/11	0	0.00	1	52.80	52.50	-1	4,136	-0.02%
2019/07/08	1	52.10	0	0.00	52.30	1	4,601	0.02%
2019/07/05	0	0.00	2	51.60	52.00	-2	4,673	-0.04%
2019/07/04	1	50.80	0	0.00	50.90	1	4,724	0.02%
2019/07/03	2	51.00	0	0.00	51.10	2	4,752	0.04%
2019/07/02	0	0.00	2	51.80	52.10	-2	4,779	-0.04%
2019/07/01	2	51.00	2	51.30	50.80	0	4,797	0.00%
2019/06/28	1	50.40	0	0.00	50.50	1	4,786	0.02%
2019/06/27	1	51.30	5	49.85	51.80	-4	4,897	-0.08%
2019/06/26	1	47.50	0	0.00	48.10	1	4,870	0.02%
2019/06/25	1	48.35	3	49.42	47.70	-2	4,950	-0.04%
2019/06/24	4	48.68	1	48.45	48.75	3	5,121	0.06%
2019/06/21	0	0.00	1	50.00	49.10	-1	5,282	-0.02%
2019/06/20	0	0.00	1	49.55	49.80	-1	5,418	-0.02%
2019/06/19	1	49.15	5	49.34	49.10	-4	5,512	-0.07%
2019/06/18	2	49.05	0	0.00	48.15	2	5,725	0.03%
2019/06/17	1	50.70	0	0.00	50.50	1	5,720	0.02%
2019/06/14	6	51.05	6	51.63	52.00	0	5,793	0.00%
2019/06/13	1	50.10	1	50.20	50.60	0	5,805	0.00%
2019/06/12	1	48.65	1	47.90	47.90	0	5,888	0.00%
2019/06/06	1	47.50	1	46.90	46.50	0	6,081	0.00%
2019/06/05	2	48.88	1	49.20	49.20	1	6,023	0.02%
2019/06/04	1	49.80	1	48.80	48.80	0	5,979	0.00%
2019/06/03	2	49.15	2	49.53	49.35	0	5,972	0.00%
2019/05/31	3	49.33	4	49.95	50.40	-1	6,042	-0.02%
2019/05/30	10	47.80	31	47.79	48.95	-21	5,967	-0.35%
2019/05/29	1	45.45	0	0.00	45.90	1	5,931	0.02%
2019/05/24	1	44.30	1	44.10	43.20	0	6,025	0.00%
2019/05/22	4	43.81	0	0.00	43.25	4	6,137	0.07%
2019/05/20	1	42.70	0	0.00	42.60	1	6,152	0.02%
2019/05/17	51	46.55	0	0.00	43.90	51	6,153	0.83%
2019/05/16	1	48.50	1	49.50	48.00	0	6,167	0.00%
2019/05/13	1	51.70	1	51.40	50.50	0	6,365	0.00%
2019/05/10	5	53.94	6	54.65	53.10	-1	6,349	-0.02%
2019/05/09	1	53.40	2	54.55	54.60	-1	6,251	-0.02%
2019/05/08	1	53.60	1	53.80	53.20	0	6,249	0.00%
2019/05/07	1	52.40	0	0.00	53.50	1	6,289	0.02%
2019/05/06	1	53.00	1	51.70	51.50	0	6,431	0.00%
2019/05/03	2	55.35	0	0.00	54.40	2	6,668	0.03%
2019/05/02	1	54.90	2	54.95	55.30	-1	6,728	-0.01%
2019/04/30	2	54.05	2	53.20	54.30	0	6,783	0.00%
2019/04/29	2	53.05	1	52.40	52.30	1	6,849	0.01%
2019/04/26	1	55.10	1	53.90	53.80	0	7,015	0.00%
2019/04/25	2	55.85	2	55.95	56.10	0	7,085	0.00%
2019/04/24	0	0.00	1	57.00	55.50	-1	7,278	-0.01%
2019/04/23	3	54.07	3	54.13	54.40	0	7,641	0.00%
2019/04/22	4	56.60	2	57.35	54.90	2	7,772	0.03%
2019/04/19	6	56.02	5	56.76	57.00	1	7,754	0.01%
2019/04/18	12	57.30	21	56.46	54.80	-9	7,811	-0.12%
2019/04/17	2	57.05	1	56.90	56.60	1	7,664	0.01%
2019/04/16	6	56.52	23	56.37	56.90	-17	7,623	-0.22%
2019/04/15	22	53.39	8	53.64	54.00	14	7,577	0.18%
2019/04/11	8	50.33	11	50.56	51.20	-3	7,538	-0.04%
2019/04/10	4	49.88	0	0.00	49.50	4	7,419	0.05%
2019/04/09	0	0.00	10	48.10	47.05	-10	7,331	-0.14%
2019/04/08	1	48.85	1	48.00	48.00	0	7,285	0.00%
2019/04/03	1	50.10	0	0.00	49.50	1	7,223	0.01%
2019/04/02	0	0.00	1	49.50	49.50	-1	7,154	-0.01%
2019/04/01	2	48.10	1	47.45	49.80	1	7,109	0.01%
2019/03/29	4	49.48	4	49.33	49.20	0	6,935	0.00%
2019/03/28	2	49.38	3	49.75	49.10	-1	6,885	-0.01%
2019/03/27	15	54.10	11	54.02	51.50	4	6,858	0.06%
2019/03/26	8	54.55	14	54.46	53.90	-6	6,670	-0.09%
2019/03/25	8	52.54	6	52.05	55.00	2	6,495	0.03%
2019/03/22	8	51.15	5	50.34	50.00	3	6,357	0.05%
2019/03/21	26	52.77	23	53.15	53.00	3	6,222	0.05%
2019/03/20	1	49.85	63	49.75	50.20	-62	5,957	-1.04%
2019/03/19	93	50.67	37	50.61	49.70	56	5,946	0.94%
2019/03/18	14	49.74	45	50.04	49.80	-31	5,809	-0.53%
2019/03/15	37	48.32	1	47.70	48.80	36	5,673	0.63%
2019/03/14	7	44.93	9	45.21	46.20	-2	5,524	-0.04%
2019/03/13	4	45.68	3	45.82	45.55	1	5,463	0.02%
2019/03/12	11	43.73	1	44.30	44.25	10	5,335	0.19%
2019/03/06	3	41.47	2	41.33	41.50	1	5,269	0.02%
2019/03/05	1	44.00	50	43.28	42.50	-49	5,165	-0.95%
2019/03/04	1	45.05	0	0.00	44.75	1	5,086	0.02%
2019/02/27	6	45.57	11	45.80	46.15	-5	5,017	-0.10%
2019/02/26	31	45.04	26	45.41	45.75	5	4,973	0.10%
2019/02/25	1	42.45	26	42.80	44.05	-25	4,877	-0.51%
2019/02/22	25	42.80	0	0.00	42.95	25	4,834	0.52%
2019/02/21	1	46.50	0	0.00	46.60	1	4,780	0.02%
2019/02/20	0	0.00	45	45.71	47.20	-45	4,789	-0.94%
2019/02/19	1	45.60	0	0.00	45.85	1	4,711	0.02%
2019/02/18	5	47.33	0	0.00	46.25	5	4,672	0.11%
2019/02/15	2	48.65	1	49.35	48.00	1	4,586	0.02%
2019/02/14	13	48.82	17	48.98	50.20	-4	4,448	-0.09%
2019/02/13	2	45.43	12	45.84	46.25	-10	4,171	-0.24%
2019/02/12	27	45.72	1	46.65	45.10	26	4,094	0.63%
2019/01/30	1	44.70	1	44.65	44.65	0	4,003	0.00%
2019/01/29	1	45.35	0	0.00	45.20	1	3,960	0.03%
2019/01/28	1	45.50	0	0.00	44.70	1	3,872	0.03%
2019/01/25	1	43.35	2	44.43	45.20	-1	3,822	-0.03%
2019/01/24	5	45.47	2	45.05	44.25	3	3,653	0.08%
2019/01/23	0	0.00	1	46.60	47.00	-1	3,385	-0.03%
2019/01/22	25	45.30	1	46.15	46.30	24	3,292	0.73%
2019/01/18	1	44.60	3	45.07	45.60	-2	3,115	-0.06%
2019/01/17	2	43.70	77	43.09	43.90	-75	2,950	-2.54%
2019/01/16	132	43.55	10	43.86	44.50	122	2,847	4.28%	大買/鉅額交易
2019/01/15	6	42.26	3	42.35	43.10	3	2,635	0.11%
2019/01/14	3	39.30	6	38.97	40.05	-3	2,217	-0.14%
2019/01/10	6	38.12	12	38.50	37.95	-6	2,023	-0.30%
2019/01/08	27	36.33	27	36.25	37.95	0	1,841	0.00%
2019/01/07	3	36.45	10	37.32	36.00	-7	1,749	-0.40%
2019/01/04	2	34.33	3	34.15	34.55	-1	1,511	-0.07%
2019/01/03	3	34.50	5	34.85	34.15	-2	1,449	-0.14%
2019/01/02	0	0.00	1	32.35	32.25	-1	1,325	-0.08%
2018/12/28	0	0.00	1	31.35	31.20	-1	1,308	-0.08%
2018/12/27	1	31.35	1	31.35	31.05	0	1,328	0.00%
2018/12/26	0	0.00	1	30.80	30.85	-1	1,328	-0.08%
2018/12/25	0	0.00	2	30.68	30.80	-2	1,333	-0.15%
2018/12/24	4	32.05	0	0.00	31.90	4	1,327	0.30%
2018/12/21	4	31.13	3	31.68	31.50	1	1,344	0.07%
2018/12/20	12	31.91	16	32.47	31.00	-4	1,421	-0.28%
2018/12/19	4	31.23	1	31.20	31.30	3	1,339	0.22%
2018/12/18	1	30.45	0	0.00	30.30	1	1,333	0.08%
2018/12/17	1	31.40	0	0.00	30.85	1	1,328	0.08%
2018/12/14	1	30.15	1	30.60	30.60	0	1,320	0.00%
2018/12/12	0	0.00	2	31.03	30.45	-2	1,352	-0.15%
2018/12/07	1	28.75	1	28.35	29.50	0	1,451	0.00%
2018/12/06	1	28.60	1	27.90	27.80	0	1,471	0.00%
2018/12/05	2	28.70	2	28.88	28.90	0	1,500	0.00%
2018/12/04	1	30.00	1	29.55	29.55	0	1,556	0.00%
2018/11/21	1	26.85	1	27.50	27.45	0	1,576	0.00%
2018/11/20	1	27.80	0	0.00	27.70	1	1,583	0.06%
2018/11/19	0	0.00	1	26.95	27.55	-1	1,503	-0.07%
2018/11/06	2	26.25	0	0.00	25.05	2	1,782	0.11%
2018/11/02	2	25.98	1	25.80	25.80	1	1,920	0.05%
2018/11/01	1	25.85	1	25.85	25.85	0	1,975	0.00%
2018/10/25	2	25.18	1	24.75	24.55	1	2,659	0.04%
2018/10/24	4	25.21	4	25.30	26.00	0	2,704	0.00%
2018/10/23	1	25.75	0	0.00	25.75	1	3,108	0.03%
2018/10/17	1	26.90	0	0.00	26.75	1	3,488	0.03%
2018/10/12	0	0.00	9	24.60	24.95	-9	3,548	-0.25%
2018/10/04	0	0.00	10	31.40	31.40	-10	3,661	-0.27%
2018/10/01	0	0.00	1	33.00	33.20	-1	3,673	-0.03%
2018/09/28	7	32.87	0	0.00	32.55	7	3,679	0.19%
2018/09/27	27	33.41	22	33.28	33.20	5	3,664	0.14%
2018/09/26	1	31.65	1	32.15	32.00	0	3,567	0.00%
2018/09/25	0	0.00	1	31.60	31.50	-1	3,565	-0.03%
2018/09/21	1	31.00	0	0.00	31.00	1	3,587	0.03%
2018/09/20	1	30.50	1	30.70	30.65	0	3,717	0.00%
2018/09/18	1	31.40	1	31.40	31.35	0	3,699	0.00%
2018/09/14	0	0.00	1	34.00	32.90	-1	3,691	-0.03%
2018/09/13	2	31.60	1	32.40	32.60	1	3,639	0.03%
2018/09/11	1	30.25	0	0.00	31.25	1	3,518	0.03%
2018/09/10	1	32.05	1	32.65	31.50	0	3,504	0.00%
2018/09/06	0	0.00	1	36.80	36.75	-1	3,438	-0.03%
2018/08/28	2	38.50	0	0.00	38.50	2	3,616	0.06%
2018/08/27	1	36.15	1	36.60	37.25	0	3,660	0.00%
2018/08/23	0	0.00	6	37.70	37.00	-6	3,696	-0.16%
2018/08/22	0	0.00	1	36.90	37.35	-1	3,742	-0.03%
2018/08/20	3	36.65	0	0.00	36.30	3	3,828	0.08%
2018/08/17	4	37.04	0	0.00	37.05	4	3,838	0.10%
2018/08/15	4	38.39	2	37.93	37.95	2	3,928	0.05%
2018/08/14	5	40.08	5	40.32	40.40	0	4,081	0.00%
2018/08/13	0	0.00	4	39.80	41.35	-4	4,062	-0.10%
2018/08/10	1	40.90	22	41.65	40.55	-21	3,989	-0.53%
2018/08/09	4	42.51	27	42.33	42.30	-23	3,965	-0.58%
2018/08/08	0	0.00	10	44.00	43.30	-10	3,899	-0.26%
2018/08/07	12	46.22	30	44.83	44.85	-18	3,879	-0.46%
2018/08/06	19	46.07	1	45.75	45.85	18	3,856	0.47%
2018/08/03	52	47.21	4	47.29	46.55	48	3,805	1.26%
2018/08/02	6	47.30	3	47.07	46.90	3	3,597	0.08%
2018/08/01	4	46.75	24	46.47	46.60	-20	3,414	-0.59%
2018/07/31	2	43.58	1	44.80	44.20	1	3,253	0.03%
2018/07/30	13	45.56	19	45.93	43.80	-6	3,231	-0.19%
2018/07/27	9	42.74	6	42.58	44.75	3	2,826	0.11%
2018/07/26	0	0.00	2	40.75	40.70	-2	2,628	-0.08%
2018/07/25	2	40.65	2	40.55	40.50	0	2,637	0.00%
2018/07/24	0	0.00	1	38.80	39.70	-1	2,562	-0.04%
2018/07/23	3	38.60	0	0.00	38.30	3	2,593	0.12%
2018/07/19	12	39.42	1	39.60	39.65	11	2,602	0.42%
2018/07/18	7	39.18	3	39.50	39.50	4	2,551	0.16%
2018/07/11	0	0.00	2	36.68	36.40	-2	2,416	-0.08%
2018/07/10	2	36.28	1	36.25	36.20	1	2,423	0.04%
2018/07/09	1	36.25	1	36.85	36.50	0	2,449	0.00%
2018/07/06	1	36.45	1	36.25	36.20	0	2,530	0.00%
2018/06/29	3	40.20	2	39.55	39.00	1	2,535	0.04%
2018/06/21	0	0.00	1	37.15	37.45	-1	2,616	-0.04%
2018/06/20	1	37.00	1	37.20	37.10	0	2,720	0.00%
2018/06/19	1	37.05	0	0.00	36.95	1	2,800	0.04%
2018/06/15	2	38.45	0	0.00	38.30	2	2,842	0.07%
2018/06/14	1	38.70	0	0.00	38.70	1	3,050	0.03%
2018/06/13	4	39.25	0	0.00	39.10	4	3,198	0.13%
2018/06/07	3	40.05	1	39.70	39.55	2	3,243	0.06%
2018/06/06	7	40.73	0	0.00	40.60	7	3,229	0.22%
2018/06/05	5	40.85	1	41.70	41.00	4	3,252	0.12%
2018/06/04	6	40.79	0	0.00	40.00	6	3,204	0.19%
2018/06/01	0	0.00	2	39.95	39.95	-2	3,147	-0.06%
2018/05/31	2	39.70	2	39.10	39.00	0	3,188	0.00%
2018/05/29	1	39.65	28	39.91	39.55	-27	3,229	-0.84%
2018/05/28	3	38.42	0	0.00	38.00	3	3,225	0.09%
2018/05/25	2	39.35	0	0.00	39.10	2	3,266	0.06%
2018/05/24	2	39.18	0	0.00	39.85	2	3,271	0.06%
2018/05/23	3	38.72	0	0.00	38.90	3	3,245	0.09%
2018/05/22	5	37.89	2	38.90	39.65	3	3,142	0.10%
2018/05/21	3	36.12	0	0.00	36.05	3	2,960	0.10%
2018/05/18	1	36.20	5	36.21	36.15	-4	2,971	-0.13%
2018/05/17	11	36.49	2	36.48	37.00	9	3,024	0.30%
2018/05/16	3	35.75	0	0.00	35.60	3	3,071	0.10%
2018/05/15	1	35.10	0	0.00	35.15	1	3,102	0.03%
2018/05/14	0	0.00	1	36.70	36.65	-1	3,161	-0.03%
2018/05/09	1	39.05	0	0.00	38.30	1	3,236	0.03%
2018/05/03	1	38.05	1	38.80	39.00	0	3,491	0.00%
2018/05/02	12	37.35	1	38.40	38.90	11	3,596	0.31%
2018/04/27	1	38.45	0	0.00	37.00	1	3,693	0.03%
2018/04/24	1	39.80	0	0.00	38.70	1	3,943	0.03%
2018/04/23	1	43.25	8	43.00	40.90	-7	4,103	-0.17%
2018/04/19	1	43.20	0	0.00	43.15	1	4,234	0.02%
2018/04/16	1	44.10	1	43.10	43.20	0	4,385	0.00%
2018/04/13	0	0.00	1	43.65	44.15	-1	4,394	-0.02%
2018/04/12	2	43.75	1	42.70	43.10	1	4,400	0.02%
2018/04/10	1	47.00	0	0.00	46.40	1	4,478	0.02%
2018/04/09	0	0.00	1	46.55	46.30	-1	4,516	-0.02%
2018/04/03	1	47.50	1	47.25	47.25	0	4,521	0.00%
2018/03/28	2	48.98	0	0.00	48.90	2	4,498	0.04%
2018/03/26	1	48.20	0	0.00	48.70	1	4,420	0.02%
2018/03/23	1	46.65	1	45.80	45.80	0	4,344	0.00%
2018/03/21	2	51.85	1	51.00	50.90	1	4,177	0.02%
2018/03/20	1	51.00	1	51.50	51.30	0	4,124	0.00%
2018/03/19	3	57.47	2	57.00	55.80	1	3,915	0.03%
2018/03/15	1	64.80	0	0.00	64.20	1	3,733	0.03%
2018/03/13	1	64.20	0	0.00	64.50	1	3,783	0.03%
2018/03/07	1	64.90	0	0.00	64.50	1	3,876	0.03%
2018/03/06	1	65.00	2	65.00	65.30	-1	3,873	-0.03%
2018/03/05	5	66.42	1	66.50	64.80	4	3,818	0.10%
2018/03/02	2	66.15	0	0.00	68.80	2	3,762	0.05%
2018/03/01	8	66.15	0	0.00	66.80	8	3,745	0.21%
2018/02/27	2	71.10	1	68.40	68.40	1	3,703	0.03%
2018/02/23	1	72.00	0	0.00	71.80	1	3,667	0.03%
2018/02/22	1	73.10	0	0.00	72.50	1	3,721	0.03%
2018/02/12	1	69.20	0	0.00	70.00	1	3,746	0.03%
2018/02/09	1	63.60	1	67.60	70.90	0	3,756	0.00%
2018/02/08	3	73.23	21	73.91	69.90	-18	3,701	-0.49%
2018/02/07	0	0.00	1	73.20	72.50	-1	3,651	-0.03%
2018/02/06	2	73.55	1	72.20	70.00	1	3,678	0.03%
2018/02/05	1	76.60	0	0.00	77.50	1	3,647	0.03%
2018/02/02	3	78.67	0	0.00	79.70	3	3,656	0.08%
2018/01/30	1	79.50	0	0.00	78.30	1	3,659	0.03%
2018/01/29	5	79.38	1	76.90	81.50	4	3,632	0.11%
2018/01/26	1	77.00	20	78.10	77.30	-19	3,524	-0.54%
2018/01/25	7	82.89	27	80.86	80.10	-20	3,449	-0.58%
2018/01/24	0	0.00	1	82.00	84.20	-1	3,395	-0.03%
2018/01/23	2	78.80	41	78.50	78.10	-39	3,259	-1.20%
2018/01/22	1	80.70	0	0.00	80.50	1	3,244	0.03%
2018/01/19	0	0.00	1	80.50	80.50	-1	3,235	-0.03%
2018/01/18	1	79.60	30	78.45	79.00	-29	3,197	-0.91%
2018/01/17	1	78.60	2	78.45	78.10	-1	3,054	-0.03%
2018/01/15	11	73.60	1	74.70	75.00	10	2,938	0.34%
2018/01/12	0	0.00	2	72.30	74.00	-2	2,944	-0.07%
2018/01/11	1	68.70	0	0.00	67.70	1	2,812	0.04%
2018/01/05	30	73.07	0	0.00	72.40	30	3,161	0.95%
2018/01/04	26	70.12	10	71.00	72.90	16	3,177	0.50%