良維 (6290)-國票-南港券商分點個股進出

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
85.7
漲跌
▲1.7
漲幅
+2.02%
成交量
3,205張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:14:30(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－國票-南港券商分點個股進出

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-南港券商分點個股進出
國票-南港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
2024/04/22	2	85.00	1	87.50	84.00	1	11,321	0.01%
2024/04/19	11	89.31	3	92.50	88.20	8	11,250	0.07%
2024/04/18	6	93.30	6	94.83	92.70	0	11,165	0.00%
2024/04/17	10	98.80	17	97.42	94.60	-7	11,110	-0.06%
2024/04/16	19	98.15	10	95.90	95.30	9	10,993	0.08%
2024/04/15	12	104.04	13	104.92	103.00	-1	10,764	-0.01%
2024/04/12	13	101.79	14	102.01	105.50	-1	10,462	-0.01%
2024/04/11	37	97.85	42	99.00	100.00	-5	10,027	-0.05%
2024/04/10	8	97.48	10	97.26	96.90	-2	9,887	-0.02%
2024/04/09	13	92.54	9	94.40	91.90	4	9,666	0.04%
2024/04/02	3	90.70	0	0.00	90.30	3	9,599	0.03%
2024/04/01	3	91.40	0	0.00	91.90	3	9,578	0.03%
2024/03/28	10	90.43	0	0.00	90.20	10	9,614	0.10%
2024/03/27	0	0.00	9	93.18	92.60	-9	9,517	-0.09%
2024/03/26	38	96.14	28	92.12	90.50	10	9,300	0.11%
2024/03/25	0	0.00	7	98.21	100.50	-7	8,985	-0.08%
2024/03/22	2	95.80	2	96.10	95.80	0	8,810	0.00%
2024/03/21	3	93.77	1	95.50	95.50	2	8,790	0.02%
2024/03/20	6	94.97	2	97.60	93.70	4	8,748	0.05%
2024/03/19	2	95.30	2	94.20	95.30	0	8,778	0.00%
2024/03/18	2	93.05	1	93.60	94.50	1	8,682	0.01%
2024/03/14	1	88.30	1	89.00	90.30	0	8,660	0.00%
2024/03/12	1	90.40	1	90.50	90.70	0	8,462	0.00%
2024/03/11	2	85.80	4	86.60	86.60	-2	8,207	-0.02%
2024/03/08	1	90.00	23	92.00	86.80	-22	8,149	-0.27%
2024/03/06	2	95.40	4	95.40	95.40	-2	7,726	-0.03%
2024/03/05	5	92.80	5	92.00	92.80	0	7,400	0.00%
2024/03/04	16	95.01	5	97.50	93.20	11	7,097	0.15%
2024/03/01	11	101.18	11	101.73	101.00	0	6,708	0.00%
2024/02/29	0	0.00	10	96.20	99.40	-10	6,317	-0.16%
2024/02/27	2	89.70	3	91.20	90.40	-1	5,869	-0.02%
2024/02/26	14	91.33	20	90.40	89.00	-6	5,572	-0.11%
2024/02/23	8	87.66	14.3	87.21	88.80	-6.3	5,168	-0.12%
2024/02/22	4	81.85	10	82.09	81.50	-6	4,731	-0.13%
2024/02/21	12	81.50	12	82.43	81.30	0	4,633	0.00%
2024/02/20	34	76.81	4.2	76.88	78.90	29.8	4,054	0.74%
2024/02/19	0	0.00	4	76.48	74.90	-4	3,753	-0.11%
2024/02/16	1	72.40	0	0.00	70.80	1	3,510	0.03%
2024/02/15	12	70.82	13	70.87	70.90	-1	3,357	-0.03%
2024/02/05	0	0.00	2	66.90	66.70	-2	3,386	-0.06%
2024/02/02	10	65.30	14	65.96	65.40	-4	3,491	-0.11%
2024/01/30	0	0.00	1	64.50	64.50	-1	3,956	-0.03%
2024/01/26	1	65.20	0	0.00	64.30	1	4,007	0.02%
2024/01/04	1	66.00	0	0.00	65.00	1	5,311	0.02%
2024/01/03	0	0.00	3	65.20	65.50	-3	5,187	-0.06%
2024/01/02	2	66.30	2	65.50	65.50	0	5,241	0.00%
2023/12/28	0	0.00	0	65.00	65.10	0	5,195	0.00%
2023/12/27	1	65.40	0	0.00	64.80	1	5,197	0.02%
2023/12/26	5	65.32	0	0.00	65.30	5	5,220	0.10%
2023/12/19	3	64.00	0	0.00	64.00	3	5,148	0.06%
2023/12/14	3.5	65.83	0	0.00	65.70	3.5	5,046	0.07%
2023/12/13	0	0.00	7	65.39	65.20	-7	4,892	-0.14%
2023/12/12	1	64.31	1	63.60	63.70	0	4,786	0.00%
2023/12/11	3	63.00	7	64.60	64.60	-4	4,686	-0.09%
2023/12/04	1	62.70	0	0.00	62.30	1	4,552	0.02%
2023/12/01	2	62.30	0	0.00	62.30	2	4,543	0.04%
2023/11/30	3	62.00	0	0.00	61.90	3	4,537	0.07%
2023/11/24	1	61.70	0	0.00	61.60	1	4,476	0.02%
2023/11/17	3	63.90	0	0.00	63.70	3	4,238	0.07%
2023/11/16	1	63.50	0	0.00	63.70	1	4,185	0.02%
2023/11/15	0	0.00	4	66.40	66.00	-4	4,057	-0.10%
2023/11/13	3	64.83	21	63.52	63.00	-18	3,859	-0.47%
2023/11/10	48	67.43	33	67.75	67.30	15	3,577	0.42%
2023/11/08	4	66.73	4	68.28	66.10	0	3,285	0.00%
2023/11/07	1	68.30	0	0.00	67.50	1	3,088	0.03%
2023/11/02	0	0.00	3	66.00	66.30	-3	2,814	-0.11%
2023/10/31	3	64.50	2	65.80	63.10	1	2,704	0.04%
2023/10/30	3	67.10	3	67.40	67.10	0	2,619	0.00%
2023/10/27	5	67.32	5	67.88	67.00	0	2,547	0.00%
2023/10/26	5	67.36	6	68.20	66.70	-1	2,462	-0.04%
2023/10/25	0	0.00	2	66.80	67.50	-2	2,338	-0.09%
2023/10/24	2	64.00	0.1	64.90	65.00	1.9	2,187	0.09%
2023/10/23	0	0.00	0.1	64.70	64.40	-0.1	2,252	0.00%
2023/10/19	1	64.00	0	0.00	64.40	1	2,119	0.05%
2023/10/18	0.1	63.60	1	63.90	63.50	-0.9	2,118	-0.04%
2023/10/17	0	0.00	4	65.85	64.50	-4	2,148	-0.19%
2023/10/16	2.1	65.38	1	65.60	65.20	1.1	2,104	0.05%
2023/10/12	1	64.90	2	64.55	64.40	-1	2,325	-0.04%
2023/10/11	6	63.88	13	64.38	63.60	-7	2,283	-0.31%
2023/10/06	15	63.97	14	63.61	63.40	1	2,241	0.04%
2023/10/05	1	62.30	0.1	62.08	62.20	0.9	2,210	0.04%
2023/10/04	0	0.00	10	62.04	62.40	-10	2,233	-0.45%
2023/10/03	0.1	63.00	0	0.00	62.70	0.1	2,268	0.00%
2023/10/02	0	0.00	1	63.40	63.50	-1	2,296	-0.04%
2023/09/28	1	62.10	0	0.00	61.70	1	2,423	0.04%
2023/09/25	7	61.47	6	61.33	61.50	1	2,489	0.04%
2023/09/18	1	58.90	0	0.00	59.00	1	2,520	0.04%
2023/09/15	1	58.90	0	0.00	58.90	1	2,649	0.04%
2023/09/11	0	0.00	0.1	56.50	56.30	-0.1	2,954	0.00%
2023/09/08	1.1	57.01	0	0.00	57.10	1.1	2,980	0.04%
2023/09/07	0	0.00	0	58.60	58.00	0	3,029	0.00%
2023/09/04	0	58.20	0	0.00	58.40	0	3,073	0.00%
2023/08/24	0	0.00	5	55.90	55.60	-5	3,280	-0.15%
2023/08/21	1	54.60	0	0.00	54.60	1	3,331	0.03%
2023/08/18	1	54.30	0	0.00	55.30	1	3,346	0.03%
2023/08/17	0	0.00	0	54.80	54.80	0	3,340	0.00%
2023/08/16	0	52.60	0.1	54.00	53.80	-0.1	3,341	0.00%
2023/08/15	3	53.30	0	0.00	53.30	3	3,354	0.09%
2023/08/14	7	53.81	0	0.00	52.80	7	3,359	0.21%
2023/08/11	0	57.10	0	0.00	56.30	0	3,321	0.00%
2023/08/09	0	58.30	0	0.00	58.00	0	3,307	0.00%
2023/08/08	2	58.00	0	0.00	58.10	2	3,326	0.06%
2023/08/07	0	58.90	0	0.00	58.90	0	3,337	0.00%
2023/08/04	1	58.80	0	0.00	59.20	1	3,354	0.03%
2023/08/02	0	59.00	0	0.00	58.80	0	3,383	0.00%
2023/08/01	0	0.00	1	61.10	61.00	-1	3,359	-0.03%
2023/07/31	3	61.60	3	64.10	61.60	0	3,364	0.00%
2023/07/28	10	64.50	15	63.73	63.30	-5	3,331	-0.15%
2023/07/27	6	62.50	0	0.00	62.70	6	3,219	0.19%
2023/07/26	1	63.40	10	62.42	63.60	-9	3,186	-0.28%
2023/07/25	2	61.30	0	0.00	61.80	2	3,119	0.06%
2023/07/24	3	61.10	71	60.69	61.10	-68	3,107	-2.19%
2023/07/21	46	63.18	0	0.00	63.10	46	3,077	1.49%
2023/07/20	28	63.67	0	0.00	64.00	28	3,084	0.91%
2023/07/19	1	62.30	0	0.00	62.30	1	3,035	0.03%
2023/07/18	10	63.64	5	64.80	63.30	5	3,112	0.16%
2023/07/17	1	64.90	8	64.45	65.30	-7	3,122	-0.22%
2023/07/14	2	61.40	0	0.00	61.70	2	2,916	0.07%
2023/07/12	6	63.37	0	0.00	62.50	6	3,030	0.20%
2023/07/11	1	61.90	0	0.00	63.20	1	2,995	0.03%
2023/07/07	5	63.00	0	0.00	63.00	5	3,031	0.16%
2023/07/06	0	0.00	11	64.26	64.00	-11	3,037	-0.36%
2023/07/04	2	62.10	0	0.00	62.10	2	2,974	0.07%
2023/06/29	4	59.80	4	60.00	59.80	0	3,002	0.00%
2023/06/28	4	59.30	4	59.70	59.30	0	3,038	0.00%
2023/06/27	7	60.40	0	0.00	59.00	7	3,062	0.23%
2023/06/26	0	62.00	0	0.00	61.90	0	3,056	0.00%
2023/06/21	9	62.97	5	63.44	63.30	4	3,078	0.13%
2023/06/20	5	62.06	8	61.96	63.60	-3	3,020	-0.10%
2023/06/15	1	59.00	0	0.00	59.20	1	3,132	0.03%
2023/06/14	2	58.60	1	59.10	58.70	1	3,138	0.03%
2023/06/13	2	59.65	1	59.40	59.50	1	3,174	0.03%
2023/06/09	0	0.00	2	58.40	58.30	-2	3,230	-0.06%
2023/06/07	2	58.00	0	0.00	58.20	2	3,433	0.06%
2023/06/06	10	60.20	10.2	58.61	58.80	-0.2	3,632	0.00%
2023/06/02	1	57.10	0	0.00	57.20	1	3,874	0.03%
2023/06/01	1	56.10	0	0.00	56.40	1	3,981	0.03%
2023/05/24	2	57.80	2	57.90	57.70	0	4,456	0.00%
2023/05/19	1	58.20	1	58.10	57.80	0	5,208	0.00%
2023/05/18	1	58.70	0	0.00	58.60	1	5,419	0.02%
2023/05/08	3	60.60	3	61.50	60.60	0	6,001	0.00%
2023/04/26	2	60.70	0	0.00	60.50	2	5,921	0.03%
2023/04/25	1	60.00	1	60.50	60.70	0	5,893	0.00%
2023/04/21	3	62.07	0	0.00	61.00	3	5,807	0.05%
2023/04/20	1	66.50	0	0.00	63.80	1	5,688	0.02%
2023/04/18	1	71.50	0	0.00	69.00	1	5,520	0.02%
2023/04/14	1	70.30	0	0.00	70.50	1	5,329	0.02%
2023/04/11	1	71.60	2	70.90	71.00	-1	5,169	-0.02%
2023/04/10	4	70.73	3.1	71.36	71.30	0.9	5,105	0.02%
2023/04/06	0	0.00	3	68.30	68.10	-3	4,942	-0.06%
2023/03/31	1.1	68.70	3	68.60	68.60	-1.9	4,921	-0.04%
2023/03/30	5	67.64	3	67.50	67.70	2	4,866	0.04%
2023/03/28	0	0.00	2	67.40	68.20	-2	4,812	-0.04%
2023/03/24	0	0.00	4	69.70	69.40	-4	4,732	-0.08%
2023/03/22	5	72.88	0	0.00	69.80	5	4,616	0.11%
2023/03/21	0	0.00	1	71.10	71.00	-1	4,377	-0.02%
2023/03/20	9	70.43	5	70.30	70.30	4	4,306	0.09%
2023/03/16	1	67.50	0	0.00	66.90	1	4,232	0.02%
2023/03/14	1	69.80	5	69.90	69.20	-4	4,288	-0.09%
2023/03/10	6	69.32	0	0.00	69.00	6	4,188	0.14%
2023/03/07	6	71.40	6	71.35	72.30	0	3,645	0.00%
2023/03/02	1	73.50	0	0.00	73.20	1	3,299	0.03%
2023/02/24	0	0.00	1	72.80	74.10	-1	3,228	-0.03%
2023/02/22	1	72.70	1	73.40	73.30	0	3,022	0.00%
2023/02/21	0	0.00	3	74.60	75.40	-3	2,863	-0.10%
2023/02/20	3	71.63	2	72.30	73.40	1	2,672	0.04%
2023/02/17	4	69.80	4	70.62	70.30	0	2,289	0.00%
2023/02/16	1	69.10	2	69.85	70.30	-1	2,180	-0.05%
2023/02/15	0	0.00	7	66.10	67.30	-7	1,986	-0.35%
2023/02/14	11	65.67	3	65.10	66.10	8	1,873	0.43%
2023/02/10	0	0.00	1	60.10	59.90	-1	1,385	-0.07%
2023/02/06	0	0.00	1	58.30	58.10	-1	1,394	-0.07%
2023/02/02	0	0.00	2	57.50	57.40	-2	1,382	-0.14%
2023/02/01	0	0.00	4	57.00	58.00	-4	1,382	-0.29%
2023/01/30	0	0.00	1	55.90	56.00	-1	1,401	-0.07%
2023/01/17	1	55.20	1	55.50	54.10	0	1,394	0.00%
2023/01/11	1	54.50	0	0.00	54.50	1	1,420	0.07%
2023/01/09	0	54.10	1	53.60	53.50	-1	1,458	-0.07%
2023/01/06	2	52.60	0	0.00	52.70	2	1,470	0.14%
2022/12/30	0	0.00	0.4	52.70	53.00	-0.4	1,602	-0.02%
2022/12/26	1	53.80	0	0.00	53.60	1	1,862	0.05%
2022/12/23	1	53.70	0	0.00	54.00	1	1,922	0.05%
2022/12/21	4	53.60	4	53.70	53.60	0	2,173	0.00%
2022/12/12	0	0.00	3	55.47	56.00	-3	2,569	-0.12%
2022/12/09	3	55.80	0	0.00	55.50	3	2,591	0.12%
2022/12/06	0.2	59.48	0	0.00	60.00	0.2	2,468	0.01%
2022/12/05	0.1	58.90	9	59.20	58.80	-9	2,392	-0.37%
2022/12/02	0	0.00	3	57.97	57.90	-3	2,367	-0.13%
2022/11/29	1	58.00	0	0.00	57.60	1	2,394	0.04%
2022/11/24	0.1	57.00	3	56.87	56.70	-3	2,387	-0.12%
2022/11/23	0	0.00	24	56.77	56.40	-24	2,390	-1.00%
2022/11/22	2	56.60	0	0.00	56.50	2	2,417	0.08%
2022/11/21	2	56.70	0	0.00	57.30	2	2,434	0.08%
2022/11/18	2	56.10	0	0.00	55.80	2	2,433	0.08%
2022/11/17	0	56.00	0	0.00	56.20	0	2,600	0.00%
2022/11/14	0	0.00	3	57.30	56.10	-3	2,794	-0.11%
2022/11/10	2	55.65	1	55.60	55.60	1	2,738	0.04%
2022/11/08	4	55.40	4	55.90	55.40	0	2,866	0.00%
2022/11/07	0	0.00	1	55.80	55.60	-1	2,889	-0.03%
2022/11/03	0	54.60	0	0.00	54.70	0	2,997	0.00%
2022/10/27	4	50.80	4	48.90	50.80	0	3,186	0.00%
2022/10/25	1	50.30	0	0.00	50.10	1	3,150	0.03%
2022/10/24	1	51.00	0	0.00	51.10	1	3,163	0.03%
2022/10/11	4	55.78	0	0.00	54.70	4	3,121	0.13%
2022/10/05	1	57.10	3	57.33	57.40	-2	3,079	-0.06%
2022/10/04	4	56.10	5	56.66	56.10	-1	3,017	-0.03%
2022/10/03	1	58.20	0	0.00	55.80	1	2,939	0.03%
2022/09/30	1	57.20	2	56.50	58.00	-1	2,897	-0.03%
2022/09/29	4	56.50	0	0.00	56.60	4	2,849	0.14%
2022/09/28	2	57.06	1	56.90	54.30	1	2,772	0.04%
2022/09/27	0	0.00	0.2	58.10	59.10	-0.2	2,616	-0.01%
2022/09/22	0	0.00	1	57.40	58.00	-1	2,450	-0.04%
2022/09/21	0	0.00	1	57.90	57.30	-1	2,374	-0.04%
2022/09/20	0	0.00	6	57.63	56.60	-6	2,332	-0.26%
2022/09/19	8	56.12	1	54.60	56.80	7	2,285	0.31%
2022/09/16	0.1	56.40	0	0.00	55.20	0.1	2,292	0.00%
2022/09/15	0	0.00	1	55.10	55.00	-1	2,272	-0.04%
2022/09/08	0	0.00	1	53.90	55.10	-1	2,357	-0.04%
2022/09/06	3	54.50	0	0.00	54.50	3	2,385	0.13%
2022/09/05	0	57.10	0	0.00	56.20	0	2,393	0.00%
2022/08/29	0	0.00	1	56.00	56.40	-1	2,687	-0.04%
2022/08/25	1	58.00	0	0.00	58.00	1	2,682	0.04%
2022/08/23	1	59.40	3	58.40	59.70	-2	2,570	-0.08%
2022/08/19	0	0.00	2	58.75	57.50	-2	2,564	-0.08%
2022/08/18	3	58.20	0	0.00	58.10	3	2,474	0.12%
2022/08/17	0	57.90	0	0.00	58.20	0	2,481	0.00%
2022/08/16	3	58.43	0	0.00	57.80	3	2,509	0.12%
2022/08/15	0	0.00	3	58.67	58.60	-3	2,567	-0.12%
2022/08/12	1	56.80	3	57.30	57.30	-2	2,564	-0.08%
2022/08/11	2	55.80	2	56.35	55.70	0	2,688	0.00%
2022/08/10	5	57.90	2	57.40	57.10	3	2,939	0.10%
2022/08/09	5	57.80	5	57.80	57.80	0	3,168	0.00%
2022/08/08	0	0.00	2	55.80	56.10	-2	3,072	-0.07%
2022/08/05	1	54.50	1	55.20	55.30	0	3,055	0.00%
2022/08/04	1	54.70	1	55.30	53.50	0	3,020	0.00%
2022/08/03	2	54.60	3	54.77	54.90	-1	2,989	-0.03%
2022/08/02	0	54.00	0	0.00	54.10	0	2,946	0.00%
2022/07/29	0	0.00	1	53.60	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	2	52.50	53.00	-2	2,923	-0.07%
2022/07/27	2	53.50	0	0.00	53.60	2	2,942	0.07%
2022/07/26	0	0.00	1	53.40	53.10	-1	2,939	-0.03%
2022/07/22	2	54.45	0	0.00	54.50	2	2,950	0.07%
2022/07/21	2	54.50	0	0.00	54.30	2	2,947	0.07%
2022/07/20	1	54.70	1	54.10	53.40	0	2,955	0.00%
2022/07/18	0	0.00	2	54.10	54.20	-2	3,005	-0.07%
2022/07/15	1	53.60	0	0.00	54.00	1	2,998	0.03%
2022/07/14	1	52.50	1	52.60	53.00	0	2,962	0.00%
2022/07/08	1	53.00	0	0.00	53.00	1	2,921	0.03%
2022/06/30	0	0.00	6	51.40	51.00	-6	2,862	-0.21%
2022/06/24	6	53.20	0	0.00	53.20	6	2,811	0.21%
2022/06/22	2	52.45	1	50.90	50.70	1	2,742	0.04%
2022/06/20	1	50.20	0	0.00	50.30	1	2,674	0.04%
2022/06/08	5	58.00	6	57.15	57.00	-1	2,281	-0.04%
2022/06/02	1	56.80	0	0.00	57.10	1	2,163	0.05%
2022/05/27	0	0.00	1	55.60	55.80	-1	2,011	-0.05%
2022/05/20	0	0.00	3	57.30	56.90	-3	1,767	-0.17%
2022/05/19	3	56.50	0	0.00	57.30	3	1,681	0.18%
2022/05/18	4	57.30	5	55.82	57.30	-1	1,520	-0.07%
2022/05/17	2	55.60	2	57.15	55.80	0	1,201	0.00%
2022/04/26	1	53.50	1	53.20	53.20	0	712	0.00%
2022/04/21	1	51.10	1	51.60	51.50	0	612	0.00%
2022/04/15	0	0.00	1	50.00	50.00	-1	708	-0.14%
2022/04/13	3	50.00	0	0.00	50.00	3	714	0.42%
2022/03/30	1	52.60	0	0.00	52.50	1	794	0.13%
2022/03/02	0	0.00	5	53.40	53.60	-5	833	-0.60%
2022/01/21	0	0.00	8	51.45	51.20	-8	1,891	-0.42%
2022/01/06	1	52.20	0	0.00	52.10	1	1,933	0.05%
2022/01/05	0	0.00	1	52.60	52.20	-1	1,943	-0.05%
2022/01/04	1	52.00	0	0.00	52.20	1	1,946	0.05%
2021/12/28	1	52.60	0	0.00	52.30	1	1,959	0.05%
2021/12/24	3	53.10	1	53.10	53.40	2	1,988	0.10%
2021/12/01	1	51.80	0	0.00	51.70	1	1,996	0.05%
2021/11/29	1	51.00	0	0.00	51.40	1	2,040	0.05%
2021/11/26	5	52.36	0	0.00	52.30	5	2,044	0.24%
2021/11/23	8	53.01	4	53.30	53.00	4	2,172	0.18%
2021/11/22	1	52.80	0	0.00	53.20	1	2,177	0.05%
2021/11/19	1	52.90	0	0.00	52.80	1	2,204	0.05%
2021/11/18	1	53.70	0	0.00	53.10	1	2,203	0.05%
2021/11/15	8	53.38	13	55.21	54.10	-5	2,186	-0.23%
2021/11/12	0	0.00	1	57.00	57.90	-1	2,056	-0.05%
2021/11/11	0	0.00	2	57.10	56.70	-2	1,985	-0.10%
2021/11/10	3	58.23	6	57.68	58.50	-3	1,950	-0.15%
2021/11/09	9	56.13	7	57.04	57.10	2	1,784	0.11%
2021/11/08	2	52.00	0	0.00	52.60	2	1,559	0.13%
2021/11/05	1	52.40	0	0.00	52.60	1	1,586	0.06%
2021/11/04	5	53.00	0	0.00	53.20	5	1,623	0.31%
2021/11/02	6	56.65	0	0.00	54.10	6	1,653	0.36%
2021/10/29	0	0.00	2	56.50	56.20	-2	1,753	-0.11%
2021/10/28	0	0.00	3	56.70	55.70	-3	1,865	-0.16%
2021/10/27	0	0.00	7	56.09	55.90	-7	2,148	-0.33%
2021/10/26	5	55.60	0	0.00	54.90	5	2,232	0.22%
2021/10/25	5	54.80	9	55.53	55.60	-4	2,551	-0.16%
2021/10/21	5	55.40	0	0.00	54.20	5	3,575	0.14%
2021/10/19	0	0.00	5	54.70	55.00	-5	4,526	-0.11%
2021/10/15	1	54.90	1	55.30	55.40	0	5,501	0.00%
2021/10/08	5	53.70	0	0.00	53.00	5	5,576	0.09%
2021/10/05	0	0.00	3	51.70	52.10	-3	5,676	-0.05%
2021/10/04	2	52.55	0	0.00	52.20	2	5,679	0.04%
2021/09/27	0	0.00	1	55.00	54.90	-1	5,774	-0.02%
2021/09/17	3	54.00	0	0.00	54.00	3	6,267	0.05%
2021/09/15	0	0.00	5	54.18	54.00	-5	6,302	-0.08%
2021/09/14	1	54.40	0	0.00	54.20	1	6,305	0.02%
2021/09/13	0	0.00	15	55.40	55.10	-15	6,303	-0.24%
2021/09/10	0	0.00	1	55.30	55.50	-1	6,311	-0.02%
2021/09/06	1	55.10	0	0.00	55.10	1	6,311	0.02%
2021/09/01	1	57.00	0	0.00	57.20	1	6,278	0.02%
2021/08/31	1	56.90	0	0.00	56.40	1	6,265	0.02%
2021/08/27	5	59.60	11	58.83	57.80	-6	6,250	-0.10%
2021/08/26	0	0.00	3	56.37	56.50	-3	6,143	-0.05%
2021/08/25	1	57.00	2	56.55	56.60	-1	6,141	-0.02%
2021/08/24	0	0.00	7	53.80	54.00	-7	6,116	-0.11%
2021/08/23	5	54.10	1	54.90	54.70	4	6,123	0.07%
2021/08/17	0	0.00	2	54.10	53.80	-2	6,067	-0.03%
2021/08/13	1	55.40	4	56.03	55.30	-3	6,031	-0.05%
2021/08/11	2	56.70	1	57.20	56.70	1	6,012	0.02%
2021/08/10	5	57.00	0	0.00	56.70	5	6,010	0.08%
2021/08/06	6	60.33	0	0.00	59.80	6	5,984	0.10%
2021/08/05	8	60.19	0	0.00	59.70	8	6,010	0.13%
2021/08/04	3	62.57	130	63.05	62.00	-127	6,023	-2.11%	大賣/鉅額交易
2021/08/03	130	65.12	10	64.94	65.50	120	6,053	1.98%	大買/鉅額交易
2021/08/02	21	63.73	17	64.11	63.50	4	6,057	0.07%
2021/07/30	3	69.40	0	0.00	69.40	3	5,802	0.05%
2021/07/29	10	77.40	16	77.69	77.10	-6	5,733	-0.10%
2021/07/28	11	75.38	5	76.02	77.90	6	5,494	0.11%
2021/07/27	16	81.11	7	79.97	77.00	9	5,265	0.17%
2021/07/26	27	80.24	10	81.03	82.20	17	4,742	0.36%
2021/07/23	1	76.10	2	74.70	77.00	-1	4,248	-0.02%
2021/07/22	12	75.36	14	74.64	75.80	-2	4,078	-0.05%
2021/07/21	27	70.61	14	70.54	72.20	13	3,686	0.35%
2021/07/13	3	66.80	0	0.00	66.00	3	3,689	0.08%
2021/07/12	2	66.80	0	0.00	66.80	2	3,677	0.05%
2021/07/05	0	0.00	6	65.50	66.70	-6	4,182	-0.14%
2021/07/01	0	0.00	9	66.02	65.50	-9	4,712	-0.19%
2021/06/30	12	67.78	6	68.05	68.60	6	4,968	0.12%
2021/06/29	16	66.28	5	66.16	66.70	11	4,998	0.22%
2021/06/24	1	61.40	0	0.00	61.40	1	4,872	0.02%
2021/06/23	0	0.00	2	61.40	61.40	-2	4,939	-0.04%
2021/06/08	1	62.10	0	0.00	61.20	1	5,339	0.02%
2021/05/14	1	59.10	0	0.00	56.40	1	6,384	0.02%
2021/05/13	3	57.80	0	0.00	57.20	3	6,335	0.05%
2021/05/11	0	0.00	1	62.00	60.30	-1	6,161	-0.02%
2021/05/10	0	0.00	10	64.37	62.70	-10	6,081	-0.16%
2021/05/07	3	67.20	3	65.10	67.20	0	5,963	0.00%
2021/05/05	7	64.99	0	0.00	64.10	7	5,898	0.12%
2021/05/03	3	68.83	0	0.00	67.60	3	5,840	0.05%
2021/04/29	0	0.00	11	76.88	74.40	-11	5,694	-0.19%
2021/04/28	0	0.00	0.3	75.80	75.80	-0.3	5,531	-0.01%
2021/04/27	2	76.00	2	75.60	75.60	0	5,416	0.00%
2021/04/26	0	0.00	5	74.62	74.80	-5	5,235	-0.10%
2021/04/20	0	0.00	1	72.60	72.50	-1	4,812	-0.02%
2021/04/19	4	73.35	4	73.20	72.20	0	4,774	0.00%
2021/04/16	3	72.00	5	72.16	72.00	-2	4,720	-0.04%
2021/04/15	0	0.00	2	71.90	72.00	-2	4,691	-0.04%
2021/04/14	2	71.45	3	72.00	72.10	-1	4,664	-0.02%
2021/04/13	1	70.80	2	71.60	70.80	-1	4,585	-0.02%
2021/04/12	3	74.33	4	74.18	73.40	-1	4,466	-0.02%
2021/04/09	12	75.17	2	73.60	74.80	10	4,286	0.23%
2021/04/08	25.3	75.32	32	75.27	75.70	-6.7	4,101	-0.16%
2021/04/07	52	72.68	48	73.48	74.10	4	3,757	0.11%
2021/04/06	17	71.79	7	70.97	72.70	10	3,483	0.29%
2021/04/01	13	67.82	2	67.45	67.70	11	3,128	0.35%
2021/03/30	0	0.00	1	63.00	62.60	-1	2,840	-0.04%
2021/03/29	1	62.90	1	62.90	63.20	0	2,806	0.00%
2021/03/26	1	63.30	0	0.00	63.30	1	2,788	0.04%
2021/03/22	0	0.00	2	63.80	63.80	-2	2,618	-0.08%
2021/03/19	0	0.00	1	62.10	62.50	-1	2,574	-0.04%
2021/03/18	3	63.00	24	63.13	63.00	-21	2,522	-0.83%
2021/03/17	6	63.60	1	63.00	63.20	5	2,487	0.20%
2021/03/16	1	60.00	0	0.00	61.00	1	2,331	0.04%
2021/03/15	1	59.90	1	61.00	60.10	0	2,310	0.00%
2021/03/12	4	59.70	4	59.90	59.70	0	2,282	0.00%
2021/03/11	4	59.50	4	58.00	59.50	0	2,272	0.00%
2021/03/09	0	0.00	1	57.10	57.10	-1	2,217	-0.05%
2021/03/08	10	60.80	10	59.00	59.00	0	2,164	0.00%
2021/03/04	0	0.00	1	61.90	61.90	-1	2,049	-0.05%
2021/03/03	2	62.45	1	61.60	62.70	1	1,958	0.05%
2021/03/02	4	58.50	16	60.53	60.00	-12	1,768	-0.68%
2021/02/26	0	0.00	1	56.60	56.50	-1	1,434	-0.07%
2021/02/25	2	58.70	2	58.20	57.60	0	1,390	0.00%
2021/02/24	0	0.00	1	55.70	55.60	-1	1,227	-0.08%
2021/02/22	0	0.00	1	56.20	56.50	-1	1,197	-0.08%
2021/02/01	0	0.00	1	51.30	51.10	-1	1,192	-0.08%
2021/01/28	1	52.00	0	0.00	52.00	1	1,169	0.09%
2021/01/27	2	53.90	2	52.20	52.20	0	1,159	0.00%
2021/01/26	7	53.57	6	54.27	53.20	1	1,143	0.09%
2021/01/25	4	53.75	3	54.03	54.30	1	1,058	0.09%
2021/01/19	0	0.00	10	52.40	51.70	-10	934	-1.07%
2021/01/15	0	0.00	1	53.30	52.40	-1	899	-0.11%
2021/01/14	1	53.50	3	52.80	53.20	-2	886	-0.23%
2021/01/07	0	0.00	1	52.90	53.20	-1	851	-0.12%
2021/01/06	1	53.90	2	53.70	52.70	-1	842	-0.12%
2021/01/05	1	53.20	2	52.30	52.90	-1	811	-0.12%
2020/12/30	0	0.00	2	52.00	52.30	-2	812	-0.25%
2020/12/22	2	52.65	0	0.00	52.30	2	822	0.24%
2020/12/10	1	53.90	0	0.00	53.20	1	948	0.11%
2020/12/08	0	0.00	3	53.90	54.30	-3	1,064	-0.28%
2020/12/04	0	0.00	2	54.90	54.60	-2	1,103	-0.18%
2020/12/03	10	56.00	5	55.60	54.80	5	1,114	0.45%
2020/11/30	0	0.00	5	54.80	54.70	-5	1,102	-0.45%
2020/11/26	3	55.70	0	0.00	55.90	3	1,093	0.27%
2020/11/25	1	54.50	0	0.00	54.70	1	1,087	0.09%
2020/11/20	3	55.80	1	54.50	55.40	2	1,130	0.18%
2020/11/19	1	56.40	1	55.90	55.00	0	1,135	0.00%
2020/11/18	0	0.00	1	56.00	56.00	-1	1,115	-0.09%
2020/11/17	2	56.20	1	55.80	56.30	1	1,087	0.09%
2020/11/11	0	0.00	1	52.10	52.50	-1	1,179	-0.08%
2020/10/22	0	0.00	6	52.55	52.30	-6	1,606	-0.37%
2020/10/19	0	0.00	3	52.60	52.70	-3	1,643	-0.18%
2020/10/15	10	53.35	0	0.00	53.50	10	1,674	0.60%
2020/10/08	0	0.00	1	54.20	53.70	-1	1,759	-0.06%
2020/10/07	2	53.80	0	0.00	54.10	2	1,768	0.11%
2020/09/25	1	51.70	0	0.00	52.00	1	1,947	0.05%
2020/09/16	5	57.80	1	57.70	57.50	4	1,965	0.20%
2020/09/15	0	0.00	4	58.05	58.30	-4	1,963	-0.20%
2020/09/14	2	57.75	6	58.07	58.70	-4	1,952	-0.20%
2020/09/11	3	56.73	2	56.70	55.80	1	1,897	0.05%
2020/09/10	2	57.10	0	0.00	56.70	2	1,863	0.11%
2020/09/08	0	0.00	1	55.50	55.80	-1	1,855	-0.05%
2020/09/03	0	0.00	1	55.10	55.30	-1	1,972	-0.05%
2020/08/26	2	56.05	0	0.00	55.50	2	2,240	0.09%
2020/08/24	1	54.10	2	53.90	54.50	-1	2,192	-0.05%
2020/08/21	2	53.75	5	53.62	54.30	-3	2,205	-0.14%
2020/08/20	0	0.00	2	55.10	53.30	-2	2,204	-0.09%
2020/08/19	4	56.15	0	0.00	56.50	4	2,175	0.18%
2020/08/12	2	53.10	0	0.00	52.80	2	2,178	0.09%
2020/08/10	0	0.00	3	56.10	54.90	-3	2,177	-0.14%
2020/08/07	3	56.80	1	56.40	56.20	2	2,219	0.09%
2020/08/03	0	0.00	2	57.25	56.70	-2	2,301	-0.09%
2020/07/31	1	54.10	0	0.00	54.30	1	2,313	0.04%
2020/07/30	1	52.50	50	52.48	53.00	-49	2,355	-2.08%
2020/07/29	50	55.80	0	0.00	55.80	50	2,312	2.16%
2020/07/28	1	55.80	0	0.00	55.10	1	2,271	0.04%
2020/07/24	1	58.30	0	0.00	57.60	1	2,327	0.04%
2020/07/15	0	0.00	3	59.50	58.70	-3	2,629	-0.11%
2020/07/14	11	58.79	0	0.00	58.80	11	2,648	0.42%
2020/07/10	3	59.00	0	0.00	58.80	3	2,694	0.11%
2020/07/08	1	60.40	1	60.50	60.00	0	2,718	0.00%
2020/07/07	3	61.03	5	59.24	60.40	-2	2,714	-0.07%
2020/07/06	2	58.90	0	0.00	59.10	2	2,708	0.07%
2020/07/03	1	58.80	1	58.40	58.10	0	2,722	0.00%
2020/06/30	0	0.00	1	57.40	57.70	-1	2,827	-0.04%
2020/06/19	1	59.60	0	0.00	58.50	1	3,010	0.03%
2020/06/18	1	58.80	0	0.00	58.20	1	2,987	0.03%
2020/06/17	1	57.50	0	0.00	57.40	1	2,973	0.03%
2020/06/16	2	56.80	0	0.00	56.70	2	2,985	0.07%
2020/06/15	1	56.60	2	56.00	56.00	-1	3,010	-0.03%
2020/06/12	2	56.25	0	0.00	56.60	2	3,007	0.07%
2020/06/08	7	64.66	7	64.30	63.80	0	3,004	0.00%
2020/05/22	24	62.68	24	64.41	62.10	0	3,013	0.00%
2020/05/21	2	63.20	1	64.20	64.20	1	2,979	0.03%
2020/05/14	2	62.60	0	0.00	61.80	2	2,902	0.07%
2020/05/11	3	63.00	0	0.00	62.70	3	2,840	0.11%
2020/05/08	0	0.00	2	64.70	64.50	-2	2,759	-0.07%
2020/05/07	1	67.10	0	0.00	66.10	1	2,703	0.04%
2020/04/29	0	0.00	1	62.90	62.20	-1	2,546	-0.04%
2020/04/22	0	0.00	1	59.90	58.80	-1	2,438	-0.04%
2020/04/20	1	57.40	0	0.00	57.30	1	2,269	0.04%
2020/04/16	1	54.40	0	0.00	54.10	1	2,190	0.05%
2020/04/15	0	0.00	11	54.73	54.40	-11	2,208	-0.50%
2020/04/10	0	0.00	1	53.80	54.80	-1	2,177	-0.05%
2020/04/09	10	53.76	10	55.40	53.60	0	2,180	0.00%
2020/04/07	1	52.70	0	0.00	53.30	1	2,122	0.05%
2020/03/31	2	51.75	0	0.00	50.70	2	2,004	0.10%
2020/03/26	0	0.00	1	48.50	48.45	-1	1,911	-0.05%
2020/03/25	1	45.10	0	0.00	44.95	1	1,870	0.05%
2020/03/10	5	57.80	0	0.00	57.80	5	1,911	0.26%
2020/03/09	0	58.20	0	0.00	58.00	0	1,885	0.00%
2020/03/03	1	62.70	1	62.40	61.80	0	1,802	0.00%
2020/03/02	0	0.00	1	61.80	61.70	-1	1,807	-0.06%
2020/02/27	2	63.40	12	62.40	61.80	-10	1,833	-0.55%
2020/02/25	6	62.72	5	62.32	62.50	1	1,814	0.06%
2020/02/18	1	62.90	0	0.00	61.70	1	1,918	0.05%
2020/02/12	1	59.80	1	60.30	60.70	0	2,076	0.00%
2020/02/11	1	59.60	1	59.80	59.70	0	2,157	0.00%
2020/02/03	0	0.00	1	55.20	56.70	-1	2,443	-0.04%
2020/01/20	0	0.00	5	67.00	66.50	-5	2,657	-0.19%
2020/01/16	1	67.00	0	0.00	66.60	1	2,919	0.03%
2020/01/15	12	66.72	2	66.20	66.20	10	2,967	0.34%
2020/01/14	2	66.80	0	0.00	66.80	2	3,025	0.07%
2020/01/13	2	65.30	0	0.00	65.60	2	3,302	0.06%
2020/01/07	0	0.00	3	65.40	65.10	-3	4,060	-0.07%
2019/12/31	0	0.00	1	68.70	69.70	-1	4,131	-0.02%
2019/12/24	1	70.30	0	0.00	69.80	1	4,203	0.02%
2019/12/23	1	71.60	1	71.10	71.00	0	4,205	0.00%
2019/12/18	1	70.50	0	0.00	70.00	1	4,205	0.02%
2019/12/13	3	72.33	1	72.60	70.90	2	4,400	0.05%
2019/12/12	0	0.00	0	72.20	72.20	0	4,316	0.00%
2019/12/09	5	68.20	0	0.00	68.10	5	4,254	0.12%
2019/12/04	1	69.40	1	69.00	69.00	0	4,357	0.00%
2019/12/02	1	67.20	1	67.70	67.20	0	4,508	0.00%
2019/11/27	1	68.30	1	68.10	68.20	0	4,635	0.00%
2019/11/26	2	70.45	2	69.20	69.20	0	4,700	0.00%
2019/11/22	1	68.80	1	69.10	69.40	0	4,784	0.00%
2019/11/18	0	0.00	1	71.30	71.30	-1	5,222	-0.02%
2019/11/14	1	69.80	1	70.10	70.10	0	5,642	0.00%
2019/11/13	6	71.32	1	71.80	71.60	5	5,843	0.09%
2019/11/11	2	72.50	2	71.90	71.90	0	6,429	0.00%
2019/11/07	1	71.40	1	71.10	71.10	0	6,435	0.00%
2019/11/06	2	73.80	3	73.10	73.10	-1	6,484	-0.02%
2019/11/05	1	74.10	1	74.20	74.20	0	6,474	0.00%
2019/11/04	2	73.85	3	74.13	74.00	-1	6,483	-0.02%
2019/11/01	5	73.00	0	0.00	72.90	5	6,467	0.08%
2019/10/31	7	72.94	1	73.40	73.40	6	6,523	0.09%
2019/10/30	2	73.70	2	74.50	74.50	0	6,505	0.00%
2019/10/29	1	72.80	4	70.95	72.00	-3	6,522	-0.05%
2019/10/28	3	73.10	0	0.00	71.30	3	6,445	0.05%
2019/10/25	3	73.07	0	0.00	72.30	3	6,411	0.05%
2019/10/24	0	0.00	5	72.60	72.10	-5	6,326	-0.08%
2019/10/22	0	0.00	3	70.60	71.30	-3	6,348	-0.05%
2019/10/21	3	71.17	2	71.30	71.60	1	6,355	0.02%
2019/10/18	0	0.00	15	70.20	69.30	-15	6,098	-0.25%
2019/10/17	2	66.50	2	65.65	67.90	0	5,836	0.00%
2019/10/16	20	65.25	4	65.00	64.50	16	5,598	0.29%
2019/10/15	1	64.80	1	65.80	66.90	0	5,570	0.00%
2019/10/08	1	63.60	15	65.50	63.50	-14	5,745	-0.24%
2019/10/07	31	63.58	17	64.37	64.40	14	5,752	0.24%
2019/10/04	3	62.67	4	62.35	62.40	-1	5,707	-0.02%
2019/10/03	5	61.60	3	62.20	61.90	2	5,668	0.04%
2019/10/02	2	63.30	2	62.20	62.00	0	5,723	0.00%
2019/09/27	10	61.10	0	0.00	61.20	10	5,727	0.17%
2019/09/25	0	0.00	15	61.43	61.60	-15	5,780	-0.26%
2019/09/18	3	63.90	3	64.60	64.20	0	5,915	0.00%
2019/09/17	1	61.80	5	62.18	62.20	-4	5,763	-0.07%
2019/09/16	0	0.00	1	61.20	61.00	-1	5,769	-0.02%
2019/09/12	6	61.60	6	62.48	61.60	0	5,793	0.00%
2019/09/11	2	62.00	0	0.00	61.80	2	5,807	0.03%
2019/09/10	3	63.40	0	0.00	63.00	3	5,824	0.05%
2019/09/04	2	65.70	1	65.40	66.50	1	5,888	0.02%
2019/08/30	0	0.00	4	61.30	61.00	-4	5,774	-0.07%
2019/08/27	1	63.50	1	62.70	62.20	0	5,733	0.00%
2019/08/23	0	0.00	7	65.16	64.00	-7	5,815	-0.12%
2019/08/22	5	67.58	1	68.30	66.20	4	5,755	0.07%
2019/08/21	1	67.50	1	66.50	67.50	0	5,599	0.00%
2019/08/20	4	67.63	3	67.00	67.30	1	5,471	0.02%
2019/08/19	4	65.53	6	66.27	66.50	-2	5,276	-0.04%
2019/08/16	6	64.03	5	63.00	62.70	1	5,066	0.02%
2019/08/15	7	63.40	2	62.25	62.00	5	4,866	0.10%
2019/08/14	1	61.40	0	0.00	61.90	1	4,399	0.02%
2019/08/13	1	56.10	11	57.10	56.30	-10	4,359	-0.23%
2019/08/12	10	55.10	0	0.00	54.50	10	4,340	0.23%
2019/08/05	0	0.00	150	53.08	50.50	-150	4,348	-3.45%	大賣/鉅額交易
2019/08/02	120	54.75	0	0.00	54.30	120	4,427	2.71%	大買/鉅額交易
2019/08/01	31	57.41	1	56.90	56.70	30	4,427	0.68%
2019/07/30	0	0.00	2	55.40	56.10	-2	4,315	-0.05%
2019/07/24	3	55.90	2	56.40	55.70	1	4,219	0.02%
2019/07/15	3	55.57	3	56.07	55.30	0	4,085	0.00%
2019/07/12	5	54.70	5	55.24	54.60	0	4,194	0.00%
2019/07/05	0	0.00	5	52.00	52.00	-5	4,673	-0.11%
2019/07/03	6	51.15	1	51.00	51.10	5	4,752	0.11%
2019/07/02	4	50.40	6	51.33	52.10	-2	4,779	-0.04%
2019/07/01	2	50.80	3	51.60	50.80	-1	4,797	-0.02%
2019/06/28	5	50.84	2	50.50	50.50	3	4,786	0.06%
2019/06/13	0	0.00	7	48.97	50.60	-7	5,805	-0.12%
2019/06/12	0	0.00	1	49.00	47.90	-1	5,888	-0.02%
2019/06/06	0	0.00	1	46.85	46.50	-1	6,081	-0.02%
2019/06/05	0	0.00	20	48.00	49.20	-20	6,023	-0.33%
2019/05/31	1	49.75	2	50.00	50.40	-1	6,042	-0.02%
2019/05/20	2	41.90	2	42.50	42.60	0	6,152	0.00%
2019/05/16	5	49.00	5	49.60	48.00	0	6,167	0.00%
2019/05/14	28	47.48	0	0.00	47.45	28	6,428	0.44%
2019/05/09	0	0.00	1	54.00	54.60	-1	6,251	-0.02%
2019/05/08	2	53.70	0	0.00	53.20	2	6,249	0.03%
2019/05/07	1	53.50	0	0.00	53.50	1	6,289	0.02%
2019/05/03	0	0.00	1	54.40	54.40	-1	6,668	-0.01%
2019/04/24	4	57.03	4	55.63	55.50	0	7,278	0.00%
2019/04/18	2	58.90	3	55.90	54.80	-1	7,811	-0.01%
2019/04/16	1	56.00	10	56.02	56.90	-9	7,623	-0.12%
2019/04/15	2	53.95	1	54.60	54.00	1	7,577	0.01%
2019/04/12	0	0.00	8	51.40	49.80	-8	7,455	-0.11%
2019/04/11	1	50.60	1	51.20	51.20	0	7,538	0.00%
2019/04/09	8	47.00	0	0.00	47.05	8	7,331	0.11%
2019/04/08	0	0.00	1	49.00	48.00	-1	7,285	-0.01%
2019/04/01	0	0.00	1	47.55	49.80	-1	7,109	-0.01%
2019/03/29	1	50.00	1	49.65	49.20	0	6,935	0.00%
2019/03/28	10	49.25	10	49.30	49.10	0	6,885	0.00%
2019/03/27	2	54.90	2	53.70	51.50	0	6,858	0.00%
2019/03/22	2	52.60	0	0.00	50.00	2	6,357	0.03%
2019/03/20	0	0.00	1	50.00	50.20	-1	5,957	-0.02%
2019/03/19	0	0.00	4	50.00	49.70	-4	5,946	-0.07%
2019/03/18	6	49.53	3	49.95	49.80	3	5,809	0.05%
2019/03/15	7	48.26	10	48.29	48.80	-3	5,673	-0.05%
2019/03/14	2	46.15	1	46.05	46.20	1	5,524	0.02%
2019/03/12	12	42.84	32	43.61	44.25	-20	5,335	-0.37%
2019/03/06	5	41.00	0	0.00	41.50	5	5,269	0.09%
2019/03/05	20	42.80	1	42.75	42.50	19	5,165	0.37%
2019/02/26	0	0.00	5	43.80	45.75	-5	4,973	-0.10%
2019/02/22	2	43.00	0	0.00	42.95	2	4,834	0.04%
2019/02/19	1	46.10	0	0.00	45.85	1	4,711	0.02%
2019/02/15	0	0.00	1	48.15	48.00	-1	4,586	-0.02%
2019/02/14	4	49.20	3	49.80	50.20	1	4,448	0.02%
2019/02/11	0	0.00	2	44.55	45.25	-2	4,039	-0.05%
2019/01/30	0	0.00	2	44.95	44.65	-2	4,003	-0.05%
2019/01/29	4	45.64	0	0.00	45.20	4	3,960	0.10%
2019/01/25	2	43.45	5	43.49	45.20	-3	3,822	-0.08%
2019/01/24	0	0.00	3	45.60	44.25	-3	3,653	-0.08%
2019/01/23	1	46.50	1	46.75	47.00	0	3,385	0.00%
2019/01/18	7	45.13	4	44.96	45.60	3	3,115	0.10%
2019/01/17	2	43.28	5	43.19	43.90	-3	2,950	-0.10%
2019/01/16	3	43.17	18	43.51	44.50	-15	2,847	-0.53%
2019/01/15	11	42.00	6	42.42	43.10	5	2,635	0.19%
2019/01/14	1	39.65	1	39.90	40.05	0	2,217	0.00%
2019/01/11	0	0.00	1	38.00	38.20	-1	2,045	-0.05%
2019/01/10	52	38.22	53	38.69	37.95	-1	2,023	-0.05%
2019/01/09	1	37.60	0	0.00	37.00	1	1,899	0.05%
2019/01/08	3	36.40	0	0.00	37.95	3	1,841	0.16%
2019/01/07	3	37.18	4	37.04	36.00	-1	1,749	-0.06%
2019/01/03	9	33.55	10	34.35	34.15	-1	1,449	-0.07%
2018/12/22	0	0.00	13	31.52	31.55	-13	1,326	-0.98%
2018/12/21	1	32.00	1	31.70	31.50	0	1,344	0.00%
2018/12/20	27	32.38	14	32.02	31.00	13	1,421	0.91%
2018/12/19	2	30.90	13	30.67	31.30	-11	1,339	-0.82%
2018/12/17	1	31.40	1	31.35	30.85	0	1,328	0.00%
2018/12/12	10	31.00	0	0.00	30.45	10	1,352	0.74%
2018/11/29	6	29.03	7	29.10	28.60	-1	1,521	-0.07%
2018/11/23	0	0.00	2	26.80	26.70	-2	1,514	-0.13%
2018/11/22	3	27.60	0	0.00	26.90	3	1,533	0.20%
2018/11/21	0	0.00	16	27.44	27.45	-16	1,576	-1.01%
2018/11/20	32	28.49	16	28.72	27.70	16	1,583	1.01%
2018/11/19	52	26.50	53	26.85	27.55	-1	1,503	-0.07%
2018/11/16	1	24.90	1	25.10	25.05	0	1,466	0.00%
2018/11/02	1	26.00	1	26.00	25.80	0	1,920	0.00%
2018/11/01	3	25.72	4	25.89	25.85	-1	1,975	-0.05%
2018/10/31	1	25.50	2	25.65	25.35	-1	2,016	-0.05%
2018/10/30	1	23.85	1	24.00	24.30	0	2,066	0.00%
2018/10/29	2	24.05	4	24.28	23.85	-2	2,292	-0.09%
2018/10/26	2	24.68	1	24.90	24.00	1	2,497	0.04%
2018/10/25	3	24.78	3	25.00	24.55	0	2,659	0.00%
2018/10/22	0	0.00	1	26.60	26.55	-1	3,322	-0.03%
2018/10/18	0	0.00	2	26.80	26.20	-2	3,492	-0.06%
2018/10/17	5	27.28	24	26.53	26.75	-19	3,488	-0.54%
2018/10/16	0	0.00	2	25.70	25.50	-2	3,472	-0.06%
2018/10/15	23	25.50	0	0.00	25.15	23	3,482	0.66%
2018/10/12	0	0.00	16	24.27	24.95	-16	3,548	-0.45%
2018/10/09	1	29.35	3	27.75	28.15	-2	3,657	-0.05%
2018/09/28	0	0.00	51	32.51	32.55	-51	3,679	-1.39%
2018/09/27	2	33.18	3	33.20	33.20	-1	3,664	-0.03%
2018/09/26	0	0.00	1	31.95	32.00	-1	3,567	-0.03%
2018/09/20	1	31.20	0	0.00	30.65	1	3,717	0.03%
2018/09/17	1	32.10	0	0.00	32.00	1	3,704	0.03%
2018/09/14	1	33.35	1	34.00	32.90	0	3,691	0.00%
2018/09/13	3	32.08	4	32.40	32.60	-1	3,639	-0.03%
2018/09/12	4	30.43	2	30.50	30.30	2	3,550	0.06%
2018/09/10	1	31.80	3	33.30	31.50	-2	3,504	-0.06%
2018/09/07	1	35.30	1	36.10	35.00	0	3,447	0.00%
2018/09/06	1	36.80	1	36.75	36.75	0	3,438	0.00%
2018/09/05	0	0.00	2	37.45	37.50	-2	3,449	-0.06%
2018/09/03	3	37.50	0	0.00	37.10	3	3,490	0.09%
2018/08/30	3	38.15	1	38.50	38.05	2	3,533	0.06%
2018/08/29	1	38.20	0	0.00	37.90	1	3,562	0.03%
2018/08/28	2	38.30	13	38.57	38.50	-11	3,616	-0.30%
2018/08/27	11	36.56	4	37.09	37.25	7	3,660	0.19%
2018/08/24	1	36.45	0	0.00	36.45	1	3,667	0.03%
2018/08/22	1	37.10	1	37.60	37.35	0	3,742	0.00%
2018/08/21	1	36.65	1	36.80	36.80	0	3,792	0.00%
2018/08/20	1	36.05	0	0.00	36.30	1	3,828	0.03%
2018/08/17	4	37.50	0	0.00	37.05	4	3,838	0.10%
2018/08/15	9	38.16	3	37.93	37.95	6	3,928	0.15%
2018/08/14	2	40.75	1	40.40	40.40	1	4,081	0.02%
2018/08/13	2	40.48	8	40.94	41.35	-6	4,062	-0.15%
2018/08/10	9	40.96	4	41.78	40.55	5	3,989	0.13%
2018/08/09	9	42.89	14	42.94	42.30	-5	3,965	-0.13%
2018/08/08	5	43.35	5	44.41	43.30	0	3,899	0.00%
2018/08/07	10	45.30	0	0.00	44.85	10	3,879	0.26%
2018/08/06	4	45.86	12	46.81	45.85	-8	3,856	-0.21%
2018/08/03	77	47.70	122	46.83	46.55	-45	3,805	-1.18%	大賣/
2018/08/02	107	47.05	4	47.16	46.90	103	3,597	2.86%	大買/鉅額交易
2018/08/01	4	46.71	4	46.73	46.60	0	3,414	0.00%
2018/07/31	2	42.80	10	44.01	44.20	-8	3,253	-0.25%
2018/07/30	11	46.42	1	44.75	43.80	10	3,231	0.31%
2018/07/27	5	43.40	6	42.68	44.75	-1	2,826	-0.04%
2018/07/26	0	0.00	18	41.11	40.70	-18	2,628	-0.68%
2018/07/25	43	40.75	31	41.11	40.50	12	2,637	0.45%
2018/07/19	5	39.72	20	39.81	39.65	-15	2,602	-0.58%
2018/07/18	41	39.91	24	40.20	39.50	17	2,551	0.67%
2018/07/17	0	0.00	2	38.30	38.10	-2	2,429	-0.08%
2018/07/16	1	38.60	2	38.58	38.70	-1	2,432	-0.04%
2018/07/13	0	0.00	19	38.24	38.70	-19	2,420	-0.79%
2018/07/11	6	37.42	0	0.00	36.40	6	2,416	0.25%
2018/07/10	2	36.35	0	0.00	36.20	2	2,423	0.08%
2018/07/09	13	36.55	20	36.55	36.50	-7	2,449	-0.29%
2018/07/06	3	35.40	4	35.60	36.20	-1	2,530	-0.04%
2018/07/05	0	0.00	1	36.00	36.00	-1	2,534	-0.04%
2018/07/04	1	36.20	1	36.30	36.20	0	2,531	0.00%
2018/07/03	10	38.50	0	0.00	36.80	10	2,532	0.39%
2018/07/02	0	0.00	1	38.55	38.15	-1	2,536	-0.04%
2018/06/29	11	40.00	2	39.98	39.00	9	2,535	0.35%
2018/06/28	0	0.00	2	37.75	38.65	-2	2,413	-0.08%
2018/06/27	1	35.25	0	0.00	35.15	1	2,437	0.04%
2018/06/26	2	34.85	1	35.05	35.10	1	2,463	0.04%
2018/06/25	0	0.00	1	36.00	36.00	-1	2,487	-0.04%
2018/06/21	0	0.00	1	37.15	37.45	-1	2,616	-0.04%
2018/06/19	1	37.20	0	0.00	36.95	1	2,800	0.04%
2018/06/13	3	39.28	0	0.00	39.10	3	3,198	0.09%
2018/06/07	2	40.80	0	0.00	39.55	2	3,243	0.06%
2018/06/06	1	40.80	0	0.00	40.60	1	3,229	0.03%
2018/06/05	2	41.50	1	41.50	41.00	1	3,252	0.03%
2018/06/04	2	40.30	2	40.85	40.00	0	3,204	0.00%
2018/06/01	1	39.45	0	0.00	39.95	1	3,147	0.03%
2018/05/31	6	39.14	3	39.50	39.00	3	3,188	0.09%
2018/05/30	4	39.79	16	39.90	39.50	-12	3,234	-0.37%
2018/05/29	11	38.93	3	40.40	39.55	8	3,229	0.25%
2018/05/28	8	38.26	1	38.75	38.00	7	3,225	0.22%
2018/05/25	3	39.48	2	39.10	39.10	1	3,266	0.03%
2018/05/24	6	38.69	2	38.83	39.85	4	3,271	0.12%
2018/05/23	12	39.86	11	38.90	38.90	1	3,245	0.03%
2018/05/22	6	38.18	5	38.12	39.65	1	3,142	0.03%
2018/05/15	2	35.20	2	35.55	35.15	0	3,102	0.00%
2018/05/14	2	36.90	0	0.00	36.65	2	3,161	0.06%
2018/05/08	1	38.45	0	0.00	38.30	1	3,255	0.03%
2018/05/07	5	39.04	2	39.88	38.50	3	3,299	0.09%
2018/05/02	0	0.00	2	39.23	38.90	-2	3,596	-0.06%
2018/04/30	12	36.50	0	0.00	36.25	12	3,683	0.33%
2018/04/27	2	37.00	0	0.00	37.00	2	3,693	0.05%
2018/04/26	2	38.30	0	0.00	38.30	2	3,727	0.05%
2018/04/23	5	40.90	0	0.00	40.90	5	4,103	0.12%
2018/04/17	0	0.00	1	43.85	42.60	-1	4,391	-0.02%
2018/04/16	1	43.60	1	43.20	43.20	0	4,385	0.00%
2018/04/13	0	0.00	1	44.15	44.15	-1	4,394	-0.02%
2018/04/12	3	44.05	1	43.10	43.10	2	4,400	0.05%
2018/04/11	0	0.00	1	46.80	46.90	-1	4,361	-0.02%
2018/04/09	1	47.25	1	46.30	46.30	0	4,516	0.00%
2018/04/03	1	47.70	1	47.25	47.25	0	4,521	0.00%
2018/03/31	1	46.45	1	46.30	46.30	0	4,493	0.00%
2018/03/30	3	48.20	3	46.55	46.55	0	4,506	0.00%
2018/03/29	1	49.05	1	49.45	49.00	0	4,476	0.00%
2018/03/28	1	50.00	0	0.00	48.90	1	4,498	0.02%
2018/03/26	1	46.85	1	47.70	48.70	0	4,420	0.00%
2018/03/23	4	46.18	6	46.29	45.80	-2	4,344	-0.05%
2018/03/22	5	51.60	0	0.00	48.50	5	4,244	0.12%
2018/03/21	1	51.80	0	0.00	50.90	1	4,177	0.02%
2018/03/20	1	51.10	0	0.00	51.30	1	4,124	0.02%
2018/03/19	2	55.80	0	0.00	55.80	2	3,915	0.05%
2018/03/13	5	64.70	0	0.00	64.50	5	3,783	0.13%
2018/03/08	0	0.00	1	64.40	64.30	-1	3,836	-0.03%
2018/03/06	5	65.00	0	0.00	65.30	5	3,873	0.13%
2018/02/27	3	69.80	0	0.00	68.40	3	3,703	0.08%
2018/02/26	5	73.60	0	0.00	72.40	5	3,646	0.14%
2018/02/23	0	0.00	1	73.00	71.80	-1	3,667	-0.03%
2018/02/09	2	67.00	5	63.54	70.90	-3	3,756	-0.08%
2018/02/08	9	74.60	0	0.00	69.90	9	3,701	0.24%
2018/02/06	0	0.00	7	72.40	70.00	-7	3,678	-0.19%
2018/01/29	13	76.00	1	75.50	81.50	12	3,632	0.33%
2018/01/26	0	0.00	13	79.28	77.30	-13	3,524	-0.37%
2018/01/25	1	80.50	0	0.00	80.10	1	3,449	0.03%
2018/01/24	0	0.00	15	78.80	84.20	-15	3,395	-0.44%
2018/01/23	6	78.48	0	0.00	78.10	6	3,259	0.18%
2018/01/22	10	80.75	0	0.00	80.50	10	3,244	0.31%
2018/01/19	2	79.50	0	0.00	80.50	2	3,235	0.06%
2018/01/18	0	0.00	1	80.40	79.00	-1	3,197	-0.03%
2018/01/17	20	75.90	22	76.91	78.10	-2	3,054	-0.07%
2018/01/15	2	74.80	1	75.00	75.00	1	2,938	0.03%
2018/01/12	2	72.80	1	72.20	74.00	1	2,944	0.03%
2018/01/10	1	68.40	0	0.00	67.60	1	2,855	0.04%
2018/01/04	1	71.00	1	70.90	72.90	0	3,177	0.00%
2018/01/03	5	66.30	5	66.42	66.50	0	3,098	0.00%