良維 (6290)-華南永昌-敦南券商分點個股進出

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
79.4
漲跌
▲2.7
漲幅
+3.52%
成交量
10,437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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	79.90	2	79.70	79.40	-1	12,143	-0.01%
2024/05/06	3	76.90	1	77.10	76.70	2	12,002	0.02%
2024/05/03	1	78.00	1	77.90	77.90	0	11,937	0.00%
2024/05/02	1	79.30	2	80.60	80.80	-1	11,850	-0.01%
2024/04/30	1	78.80	0	0.00	78.60	1	11,784	0.01%
2024/04/26	0	84.40	1	86.70	84.40	-1	11,483	-0.01%
2024/04/24	1	88.80	0	89.36	88.90	1	11,432	0.01%
2024/04/22	0	84.30	0	0.00	84.00	0	11,321	0.00%
2024/04/19	0	0.00	1	87.70	88.20	-1	11,250	-0.01%
2024/04/17	0	0.00	6	96.10	94.60	-6	11,110	-0.05%
2024/04/16	1	95.79	3	102.50	95.30	-2	10,993	-0.02%
2024/04/15	7	102.43	6	104.00	103.00	1	10,764	0.01%
2024/04/12	5	103.10	6	101.77	105.50	-1	10,462	-0.01%
2024/04/11	5	98.32	1	100.00	100.00	4	10,027	0.04%
2024/04/09	3	92.57	1	92.10	91.90	2	9,666	0.02%
2024/04/02	0	90.50	0	0.00	90.30	0	9,599	0.00%
2024/03/29	2	89.60	3	90.17	90.40	-1	9,612	-0.01%
2024/03/28	2	91.40	0	0.00	90.20	2	9,614	0.02%
2024/03/27	3	92.87	3	93.73	92.60	0	9,517	0.00%
2024/03/26	1	96.84	8	93.18	90.50	-7	9,300	-0.08%
2024/03/25	9	98.66	4	99.73	100.50	5	8,985	0.06%
2024/03/22	0	0.00	1	96.70	95.80	-1	8,810	-0.01%
2024/03/19	5	94.80	5	95.30	95.30	0	8,778	0.00%
2024/03/13	2	88.65	2	86.90	89.70	0	8,588	0.00%
2024/03/12	3	89.73	3	89.27	90.70	0	8,462	0.00%
2024/03/11	0	0.00	2	87.00	86.60	-2	8,207	-0.02%
2024/03/08	6	89.22	9	89.38	86.80	-3	8,149	-0.04%
2024/03/07	6	92.02	9	92.03	90.80	-3	7,935	-0.04%
2024/03/06	11	95.79	7	95.83	95.40	4	7,726	0.05%
2024/03/05	2	95.70	3	93.73	92.80	-1	7,400	-0.01%
2024/03/04	5	95.16	8	97.28	93.20	-3	7,097	-0.04%
2024/03/01	31	102.69	28	101.91	101.00	3	6,708	0.04%
2024/02/29	6	96.57	12	97.24	99.40	-6	6,317	-0.09%
2024/02/27	11	92.05	17	89.38	90.40	-6	5,869	-0.10%
2024/02/26	1	89.40	4	91.03	89.00	-3	5,572	-0.05%
2024/02/23	12	87.65	22	87.36	88.80	-10	5,168	-0.19%
2024/02/22	5	83.04	7	81.90	81.50	-2	4,731	-0.04%
2024/02/21	20	82.18	6	82.07	81.30	14	4,633	0.30%
2024/02/20	2	78.40	5	77.70	78.90	-3	4,054	-0.07%
2024/02/19	5	77.08	0	0.00	74.90	5	3,753	0.13%
2024/02/16	0	0.00	2.1	72.61	70.80	-2.1	3,510	-0.06%
2024/02/15	2	71.90	7	70.83	70.90	-5	3,357	-0.15%
2024/02/05	0	0.00	1	66.90	66.70	-1	3,386	-0.03%
2024/01/31	0	0.00	3	64.70	64.50	-3	3,738	-0.08%
2024/01/23	0	0.00	1	64.20	64.20	-1	4,218	-0.02%
2024/01/10	2	62.00	0	0.00	61.80	2	5,158	0.04%
2024/01/09	1	62.10	0	0.00	62.30	1	5,239	0.02%
2024/01/08	0	0.00	1	63.70	63.20	-1	5,257	-0.02%
2024/01/04	0	0.00	4	65.65	65.00	-4	5,311	-0.08%
2024/01/03	1	65.20	0	64.90	65.50	1	5,187	0.02%
2023/12/28	0	0.00	1	65.80	65.10	-1	5,195	-0.02%
2023/12/27	3	64.83	0	0.00	64.80	3	5,197	0.06%
2023/12/26	1	65.20	0	0.00	65.30	1	5,220	0.02%
2023/12/25	1	65.20	7	64.84	65.10	-6	5,170	-0.12%
2023/12/22	5	62.70	0	0.00	62.60	5	5,094	0.10%
2023/12/21	1	63.40	1	63.50	63.20	0	5,092	0.00%
2023/12/20	2	64.50	0	0.00	64.10	2	5,153	0.04%
2023/12/19	1	63.80	1	64.00	64.00	0	5,148	0.00%
2023/12/18	1	64.90	0	0.00	64.50	1	5,125	0.02%
2023/12/15	2	65.00	1	66.00	65.20	1	5,095	0.02%
2023/12/14	7	65.76	3	65.70	65.70	4	5,046	0.08%
2023/12/13	1	65.00	0	0.00	65.20	1	4,892	0.02%
2023/12/12	0	63.80	0	0.00	63.70	0	4,786	0.00%
2023/12/11	0	0.00	10	63.10	64.60	-10	4,686	-0.21%
2023/12/08	10	62.20	0	0.00	62.30	10	4,564	0.22%
2023/11/22	10	63.20	0	0.00	63.10	10	4,393	0.23%
2023/11/20	1	62.40	0	0.00	62.40	1	4,337	0.02%
2023/11/15	0	0.00	5	64.50	66.00	-5	4,057	-0.12%
2023/11/14	6	63.78	0	63.80	63.70	6	3,904	0.15%
2023/11/13	5	63.62	5	63.38	63.00	0	3,859	0.00%
2023/11/10	2	67.50	6	67.90	67.30	-4	3,577	-0.11%
2023/11/08	7	67.14	2	68.15	66.10	5	3,285	0.15%
2023/11/07	11	67.21	12	67.51	67.50	-1	3,088	-0.03%
2023/10/31	1	65.90	12	65.10	63.10	-11	2,704	-0.41%
2023/10/27	2	67.90	2	67.95	67.00	0	2,547	0.00%
2023/10/26	14	68.33	20	67.49	66.70	-6	2,462	-0.24%
2023/10/25	5.1	67.05	1	66.60	67.50	4.1	2,338	0.18%
2023/10/24	2	64.85	2	64.45	65.00	0	2,187	0.00%
2023/10/23	1	64.60	0	0.00	64.40	1	2,252	0.04%
2023/10/20	9	65.48	0	0.00	66.10	9	2,173	0.41%
2023/10/19	1	63.70	0	0.00	64.40	1	2,119	0.05%
2023/10/18	2	65.00	1	64.00	63.50	1	2,118	0.05%
2023/10/17	2	65.55	1	65.10	64.50	1	2,148	0.05%
2023/10/16	0	0.00	1	65.10	65.20	-1	2,104	-0.05%
2023/10/12	0	0.00	10	64.40	64.40	-10	2,325	-0.43%
2023/10/11	1	63.80	0	0.00	63.60	1	2,283	0.04%
2023/10/06	3	63.13	13	63.48	63.40	-10	2,241	-0.45%
2023/10/04	0	0.00	3	62.10	62.40	-3	2,233	-0.13%
2023/10/03	0	0.00	3	62.60	62.70	-3	2,268	-0.13%
2023/10/02	0	0.00	15.1	62.40	63.50	-15.1	2,296	-0.66%
2023/09/27	0.1	61.40	0	0.00	61.80	0.1	2,452	0.00%
2023/09/20	0	0.00	1	58.70	58.60	-1	2,431	-0.04%
2023/09/19	0	0.00	1	59.60	58.50	-1	2,494	-0.04%
2023/09/15	5	59.10	1	58.50	58.90	4	2,649	0.15%
2023/09/14	2	59.20	0	0.00	59.10	2	2,889	0.07%
2023/09/13	1	58.00	0	0.00	58.80	1	2,923	0.03%
2023/09/01	1	57.70	0	0.00	57.70	1	3,112	0.03%
2023/08/18	0	0.00	1	55.80	55.30	-1	3,346	-0.03%
2023/08/17	1	53.70	0	0.00	54.80	1	3,340	0.03%
2023/08/15	0	0.00	0	53.80	53.30	0	3,354	0.00%
2023/08/11	0	0.00	1	56.30	56.30	-1	3,321	-0.03%
2023/08/09	0	0.00	0	58.40	58.00	0	3,307	0.00%
2023/08/02	0	0.00	4	59.00	58.80	-4	3,383	-0.12%
2023/07/28	0	0.00	1	64.90	63.30	-1	3,331	-0.03%
2023/07/27	1	62.50	0	0.00	62.70	1	3,219	0.03%
2023/07/26	0	0.00	1	63.00	63.60	-1	3,186	-0.03%
2023/07/25	1	61.50	0	61.80	61.80	1	3,119	0.03%
2023/07/24	10	61.10	0	0.00	61.10	10	3,107	0.32%
2023/07/20	0	0.00	1	64.10	64.00	-1	3,084	-0.03%
2023/07/19	0	0.00	1	64.10	62.30	-1	3,035	-0.03%
2023/07/18	14	63.58	7	64.49	63.30	7	3,112	0.22%
2023/07/17	2	64.30	20	64.75	65.30	-18	3,122	-0.58%
2023/07/14	1	61.80	0	0.00	61.70	1	2,916	0.03%
2023/07/13	1	62.00	0	0.00	61.10	1	2,977	0.03%
2023/07/12	6	63.38	0	0.00	62.50	6	3,030	0.20%
2023/07/10	2	63.60	2	62.80	62.10	0	3,021	0.00%
2023/07/06	2	64.30	2	64.30	64.00	0	3,037	0.00%
2023/07/05	0	0.00	8	62.49	62.50	-8	2,990	-0.27%
2023/07/04	1	61.80	1	62.30	62.10	0	2,974	0.00%
2023/06/29	1	60.00	0	0.00	59.80	1	3,002	0.03%
2023/06/27	3	60.00	1	61.00	59.00	2	3,062	0.07%
2023/06/26	1	62.00	0	0.00	61.90	1	3,056	0.03%
2023/06/21	4	62.85	0	0.00	63.30	4	3,078	0.13%
2023/06/20	1	62.50	1	63.30	63.60	0	3,020	0.00%
2023/06/14	1	58.60	1	58.70	58.70	0	3,138	0.00%
2023/06/13	0	0.00	0	59.70	59.50	0	3,174	0.00%
2023/06/12	0	0.00	1	57.70	57.60	-1	3,179	-0.03%
2023/06/08	0	0.00	1	58.50	57.80	-1	3,293	-0.03%
2023/06/06	3	59.40	1	59.20	58.80	2	3,632	0.06%
2023/06/05	1	57.30	1	57.30	57.30	0	3,687	0.00%
2023/06/02	0	0.00	0	57.10	57.20	0	3,874	0.00%
2023/05/30	1	56.50	0	0.00	56.60	1	4,062	0.02%
2023/05/29	1	57.00	0	57.30	57.50	1	4,104	0.02%
2023/05/12	0	0.00	0	58.70	58.60	0	6,068	0.00%
2023/05/11	1	58.50	0	0.00	57.90	1	6,072	0.02%
2023/05/04	0	60.65	0	0.00	60.60	0	5,989	0.00%
2023/04/25	11	60.82	2	60.05	60.70	9	5,893	0.15%
2023/04/24	20	61.53	0	0.00	61.70	20	5,841	0.34%
2023/04/21	2	62.75	2	61.00	61.00	0	5,807	0.00%
2023/04/20	1	66.60	0	0.00	63.80	1	5,688	0.02%
2023/04/19	1	69.00	0	0.00	68.10	1	5,554	0.02%
2023/04/13	1	70.10	0	0.00	69.30	1	5,295	0.02%
2023/04/10	0	0.00	25	69.82	71.30	-25	5,105	-0.49%
2023/03/30	0	67.80	0	0.00	67.70	0	4,866	0.00%
2023/03/29	5	67.50	0	0.00	67.50	5	4,835	0.10%
2023/03/28	20	67.58	0	0.00	68.20	20	4,812	0.42%
2023/03/27	2	68.60	0	0.00	68.20	2	4,786	0.04%
2023/03/22	16	72.53	15	72.43	69.80	1	4,616	0.02%
2023/03/21	1	71.70	6	70.88	71.00	-5	4,377	-0.11%
2023/03/20	0	68.20	0	0.00	70.30	0	4,306	0.00%
2023/03/15	7	69.93	2	69.90	69.90	5	4,254	0.12%
2023/03/10	1	68.80	1	69.00	69.00	0	4,188	0.00%
2023/03/09	1	74.40	6	72.40	71.50	-5	4,039	-0.12%
2023/03/08	8	71.80	0	0.00	73.90	8	3,810	0.21%
2023/03/07	2	71.75	3	71.67	72.30	-1	3,645	-0.03%
2023/03/06	1	72.00	2	71.50	71.30	-1	3,453	-0.03%
2023/03/01	1	73.90	0	0.00	74.30	1	3,269	0.03%
2023/02/24	1	72.80	2	74.00	74.10	-1	3,228	-0.03%
2023/02/23	2	75.55	2	75.85	76.00	0	3,159	0.00%
2023/02/22	3	73.23	4	72.80	73.30	-1	3,022	-0.03%
2023/02/21	0	0.00	3.2	74.91	75.40	-3.2	2,863	-0.11%
2023/02/20	1	72.80	3	73.63	73.40	-2	2,672	-0.07%
2023/02/16	11	68.86	8	68.43	70.30	3	2,180	0.14%
2023/02/15	5	66.14	4	67.00	67.30	1	1,986	0.05%
2023/02/14	5	65.84	5	65.92	66.10	0	1,873	0.00%
2023/02/13	1	62.30	2	63.20	63.80	-1	1,588	-0.06%
2023/02/09	0	0.00	1	59.90	59.60	-1	1,405	-0.07%
2023/02/08	0	0.00	1	58.90	59.40	-1	1,389	-0.07%
2023/01/11	1	54.70	0	0.00	54.50	1	1,420	0.07%
2023/01/10	2	54.40	2	54.40	54.40	0	1,438	0.00%
2022/12/06	1	61.10	1	60.00	60.00	0	2,468	0.00%
2022/12/01	0	0.00	3	57.77	57.50	-3	2,370	-0.13%
2022/11/30	0	0.00	6	58.00	57.90	-6	2,382	-0.25%
2022/11/29	9	57.43	0	0.00	57.60	9	2,394	0.38%
2022/11/23	0	0.00	47	56.80	56.40	-47	2,390	-1.97%
2022/11/18	0	0.00	6	56.33	55.80	-6	2,433	-0.25%
2022/11/17	53	56.42	0	0.00	56.20	53	2,600	2.04%
2022/11/01	0	0.00	1	52.60	52.40	-1	3,115	-0.03%
2022/10/31	0	0.00	2	51.95	52.20	-2	3,145	-0.06%
2022/10/28	0	0.00	10	50.60	50.50	-10	3,163	-0.32%
2022/10/26	1	49.50	0	0.00	48.10	1	3,182	0.03%
2022/10/25	0	0.00	1	50.10	50.10	-1	3,150	-0.03%
2022/10/21	1	50.50	0	0.00	50.40	1	3,182	0.03%
2022/10/20	1	50.60	0	0.00	51.00	1	3,183	0.03%
2022/10/11	0	0.00	5	55.00	54.70	-5	3,121	-0.16%
2022/10/07	5	57.10	0	0.00	57.10	5	3,123	0.16%
2022/09/29	1	55.90	2	56.65	56.60	-1	2,849	-0.04%
2022/09/28	1	57.50	5	58.90	54.30	-4	2,772	-0.14%
2022/09/27	5	58.04	7	58.80	59.10	-2	2,616	-0.08%
2022/09/26	1	56.40	1	56.20	56.20	0	2,513	0.00%
2022/09/20	8	56.99	0	0.00	56.60	8	2,332	0.34%
2022/09/16	2	56.30	2	56.60	55.20	0	2,292	0.00%
2022/09/13	0	0.00	7	55.40	55.50	-7	2,340	-0.30%
2022/09/05	0	0.00	5	56.50	56.20	-5	2,393	-0.21%
2022/09/01	3	56.07	6	56.10	55.70	-3	2,514	-0.12%
2022/08/31	1	56.90	1	57.00	56.90	0	2,601	0.00%
2022/08/29	6	55.85	0	0.00	56.40	6	2,687	0.22%
2022/08/26	2	58.00	1	58.00	57.50	1	2,674	0.04%
2022/08/25	3	58.10	3	58.33	58.00	0	2,682	0.00%
2022/08/24	4	57.88	5	60.00	57.80	-1	2,703	-0.04%
2022/08/23	0	0.00	12	59.25	59.70	-12	2,570	-0.47%
2022/08/19	7	59.51	1	58.00	57.50	6	2,564	0.23%
2022/08/11	7	56.20	4	56.03	55.70	3	2,688	0.11%
2022/08/10	4	57.25	3	57.63	57.10	1	2,939	0.03%
2022/08/09	0	0.00	11	56.71	57.80	-11	3,168	-0.35%
2022/08/08	10	56.10	2	55.30	56.10	8	3,072	0.26%
2022/08/04	1	54.00	1	53.00	53.50	0	3,020	0.00%
2022/08/03	1	55.10	0	0.00	54.90	1	2,989	0.03%
2022/07/22	1	54.50	0	0.00	54.50	1	2,950	0.03%
2022/07/15	2	53.20	0	0.00	54.00	2	2,998	0.07%
2022/07/08	1	52.20	2	52.50	53.00	-1	2,921	-0.03%
2022/07/04	1	50.20	0	0.00	50.30	1	2,887	0.03%
2022/07/01	0	0.00	1	50.00	50.10	-1	2,885	-0.03%
2022/06/28	0	0.00	1	52.70	52.70	-1	2,840	-0.04%
2022/06/24	18	53.33	19	52.99	53.20	-1	2,811	-0.04%
2022/06/23	0	0.00	1	50.60	51.20	-1	2,755	-0.04%
2022/06/22	0	0.00	1	52.10	50.70	-1	2,742	-0.04%
2022/06/20	2	50.75	2	51.80	50.30	0	2,674	0.00%
2022/06/15	1	53.90	0	0.00	53.20	1	2,600	0.04%
2022/06/14	0	0.00	3	52.57	53.80	-3	2,581	-0.12%
2022/06/13	1	54.10	0	0.00	53.50	1	2,543	0.04%
2022/06/10	5	57.08	3	57.50	56.90	2	2,476	0.08%
2022/06/09	0	0.00	2	57.60	59.00	-2	2,386	-0.08%
2022/06/08	0	0.00	2	57.70	57.00	-2	2,281	-0.09%
2022/06/06	2	57.05	0	0.00	56.10	2	2,170	0.09%
2022/06/02	1	57.40	1	57.10	57.10	0	2,163	0.00%
2022/06/01	6	56.68	5	57.10	57.10	1	2,135	0.05%
2022/05/31	2	57.10	3.1	56.84	57.40	-1.1	2,085	-0.05%
2022/05/30	3	56.43	1	56.60	56.90	2	2,063	0.10%
2022/05/27	0	0.00	1	55.80	55.80	-1	2,011	-0.05%
2022/05/25	2	54.00	2	54.20	54.20	0	1,939	0.00%
2022/05/24	46	53.60	46	53.87	54.00	0	1,926	0.00%
2022/05/23	7	55.49	4	54.90	54.70	3	1,872	0.16%
2022/05/20	1	56.20	1	56.90	56.90	0	1,767	0.00%
2022/05/19	7	55.57	7	56.14	57.30	0	1,681	0.00%
2022/05/18	15.1	56.36	13	55.98	57.30	2.1	1,520	0.13%
2022/05/17	11	56.12	11	55.72	55.80	0	1,201	0.00%
2022/05/10	1	50.60	0	0.00	50.60	1	820	0.12%
2022/04/22	1	53.20	3	53.03	53.00	-2	635	-0.31%
2022/04/21	1	51.50	0	0.00	51.50	1	612	0.16%
2022/03/23	1	53.00	0	0.00	52.70	1	791	0.13%
2022/03/18	0	52.90	0	0.00	51.50	0	779	0.00%
2022/03/09	0	0.00	10	49.75	49.90	-10	840	-1.19%
2022/03/08	1	50.40	1	49.75	49.70	0	845	0.00%
2022/03/07	0	0.00	10	51.32	51.00	-10	836	-1.20%
2022/03/03	10	53.70	0	0.00	53.20	10	840	1.19%
2022/03/02	1	53.70	0	0.00	53.60	1	833	0.12%
2022/03/01	1	52.20	0	0.00	52.40	1	814	0.12%
2022/02/25	1	51.70	0	0.00	51.50	1	813	0.12%
2022/02/24	0	0.00	2	52.50	51.00	-2	822	-0.24%
2022/02/18	1	52.40	0	0.00	52.40	1	863	0.12%
2022/02/16	1	51.50	0	0.00	51.40	1	1,070	0.09%
2022/01/26	0	49.70	0	0.00	49.50	0	1,846	0.00%
2021/12/21	9	51.70	0	0.00	51.60	9	1,946	0.46%
2021/12/06	0	0.00	1	51.30	51.30	-1	1,962	-0.05%
2021/12/03	0	0.00	3	51.50	51.50	-3	1,966	-0.15%
2021/11/22	0	0.00	3	53.20	53.20	-3	2,177	-0.14%
2021/11/19	0	0.00	3	52.90	52.80	-3	2,204	-0.14%
2021/11/17	2	53.60	1	53.60	53.60	1	2,203	0.05%
2021/11/15	0	0.00	1	54.60	54.10	-1	2,186	-0.05%
2021/11/12	11	56.81	2	56.65	57.90	9	2,056	0.44%
2021/11/11	1	57.10	1	57.40	56.70	0	1,985	0.00%
2021/11/10	54	57.53	54	57.91	58.50	0	1,950	0.00%
2021/11/09	175	56.32	172	56.77	57.10	3	1,784	0.17%	大買/大賣/
2021/11/01	0	0.00	2	56.65	56.50	-2	1,718	-0.12%
2021/10/29	1	56.00	1	56.40	56.20	0	1,753	0.00%
2021/10/28	1	55.50	0	0.00	55.70	1	1,865	0.05%
2021/10/27	1	55.60	1	56.40	55.90	0	2,148	0.00%
2021/10/26	1	55.50	0	0.00	54.90	1	2,232	0.04%
2021/10/19	0	0.00	1	55.10	55.00	-1	4,526	-0.02%
2021/10/15	0	0.00	1	53.10	55.40	-1	5,501	-0.02%
2021/09/24	0	0.00	3	53.60	53.80	-3	5,861	-0.05%
2021/09/06	1	55.60	0	0.00	55.10	1	6,311	0.02%
2021/09/02	1	58.20	1	58.40	57.20	0	6,308	0.00%
2021/08/27	3	58.17	2	58.60	57.80	1	6,250	0.02%
2021/08/26	0	56.30	0	0.00	56.50	0	6,143	0.00%
2021/08/25	1	57.20	2	54.90	56.60	-1	6,141	-0.02%
2021/08/17	1	53.60	1	53.90	53.80	0	6,067	0.00%
2021/08/16	2	53.60	2	53.30	53.00	0	6,050	0.00%
2021/08/13	2	56.25	2	55.75	55.30	0	6,031	0.00%
2021/08/12	2	56.65	2	56.50	56.30	0	6,009	0.00%
2021/08/10	2	57.95	0	0.00	56.70	2	6,010	0.03%
2021/08/09	1	58.50	1	58.00	57.50	0	6,000	0.00%
2021/08/05	0	0.00	4	60.60	59.70	-4	6,010	-0.07%
2021/08/04	0	0.00	1	62.40	62.00	-1	6,023	-0.02%
2021/08/03	1	64.70	4	64.93	65.50	-3	6,053	-0.05%
2021/08/02	5	64.80	22	65.08	63.50	-17	6,057	-0.28%
2021/07/30	3.2	69.40	0	0.00	69.40	3.2	5,802	0.06%
2021/07/29	45	77.96	72	77.69	77.10	-27	5,733	-0.47%
2021/07/28	37	76.35	30	76.67	77.90	7	5,494	0.13%
2021/07/27	36	81.65	40	79.75	77.00	-4	5,265	-0.08%
2021/07/26	30	81.34	47	81.58	82.20	-17	4,742	-0.36%
2021/07/23	14	75.31	34	75.94	77.00	-20	4,248	-0.47%
2021/07/22	52	75.74	10	75.09	75.80	42	4,078	1.03%
2021/07/21	4	70.50	7	70.49	72.20	-3	3,686	-0.08%
2021/07/20	2	66.90	1	66.00	65.70	1	3,440	0.03%
2021/07/19	1	67.50	1	67.10	67.30	0	3,460	0.00%
2021/07/16	2	67.80	2	66.75	67.50	0	3,521	0.00%
2021/07/15	2	66.35	1	66.20	66.50	1	3,635	0.03%
2021/07/13	0	0.00	9	66.77	66.00	-9	3,689	-0.24%
2021/07/12	8	67.09	4	66.18	66.80	4	3,677	0.11%
2021/07/06	1	65.80	0	0.00	65.70	1	4,020	0.02%
2021/07/05	5	66.38	7	66.80	66.70	-2	4,182	-0.05%
2021/07/02	3	65.70	3	66.07	66.10	0	4,474	0.00%
2021/07/01	12	65.67	20	66.43	65.50	-8	4,712	-0.17%
2021/06/30	21	68.04	4	68.18	68.60	17	4,968	0.34%
2021/06/29	0	0.00	5	65.00	66.70	-5	4,998	-0.10%
2021/06/25	0	0.00	3	61.20	61.10	-3	4,869	-0.06%
2021/06/24	1	62.00	1	61.90	61.40	0	4,872	0.00%
2021/06/18	1	62.60	1	62.40	62.50	0	5,002	0.00%
2021/06/17	1	61.90	1	62.00	62.30	0	5,042	0.00%
2021/06/11	1	61.20	1	61.50	61.10	0	5,302	0.00%
2021/06/10	1	61.90	0	0.00	62.30	1	5,302	0.02%
2021/06/09	0	0.00	1	61.30	61.60	-1	5,322	-0.02%
2021/06/08	1	62.00	0	0.00	61.20	1	5,339	0.02%
2021/06/07	0	0.00	7	61.10	61.60	-7	5,388	-0.13%
2021/06/04	1	60.70	0	0.00	60.70	1	5,398	0.02%
2021/06/03	1	62.20	0	0.00	62.00	1	5,446	0.02%
2021/06/02	6	62.43	4	62.23	62.20	2	5,500	0.04%
2021/06/01	4	63.23	0	0.00	63.50	4	5,566	0.07%
2021/05/27	0	0.00	3	60.40	60.40	-3	6,157	-0.05%
2021/05/25	5	60.86	2	60.60	60.50	3	6,372	0.05%
2021/05/24	4	59.33	2	59.05	60.00	2	6,384	0.03%
2021/05/19	1	58.00	0	0.00	58.00	1	6,441	0.02%
2021/05/17	6	53.80	1	53.10	52.10	5	6,433	0.08%
2021/05/14	2	57.35	1	56.50	56.40	1	6,384	0.02%
2021/05/13	5	57.50	0	0.00	57.20	5	6,335	0.08%
2021/05/12	13	61.48	12	60.58	57.60	1	6,266	0.02%
2021/05/11	3	61.33	2	60.30	60.30	1	6,161	0.02%
2021/05/10	4	63.93	0	0.00	62.70	4	6,081	0.07%
2021/05/07	2	65.05	1	67.00	67.20	1	5,963	0.02%
2021/05/06	1	64.00	0	0.00	64.50	1	5,923	0.02%
2021/05/05	0	0.00	2	66.00	64.10	-2	5,898	-0.03%
2021/05/04	16	66.45	3	64.63	63.60	13	5,893	0.22%
2021/05/03	3	69.03	1	68.10	67.60	2	5,840	0.03%
2021/04/29	10	75.81	0	0.00	74.40	10	5,694	0.18%
2021/04/28	0	0.00	2	76.50	75.80	-2	5,531	-0.04%
2021/04/27	12	75.92	0	0.00	75.60	12	5,416	0.22%
2021/04/26	1	75.00	6	75.08	74.80	-5	5,235	-0.10%
2021/04/22	0	0.00	2	73.55	72.00	-2	5,053	-0.04%
2021/04/21	0	0.00	1	75.10	74.30	-1	4,974	-0.02%
2021/04/20	1	72.00	2	72.50	72.50	-1	4,812	-0.02%
2021/04/19	2	73.30	2	72.45	72.20	0	4,774	0.00%
2021/04/16	1	72.00	1	71.90	72.00	0	4,720	0.00%
2021/04/15	18	72.04	17	71.80	72.00	1	4,691	0.02%
2021/04/13	3	71.67	2	71.65	70.80	1	4,585	0.02%
2021/04/12	26	74.21	26	74.59	73.40	0	4,466	0.00%
2021/04/09	3	74.27	2	75.00	74.80	1	4,286	0.02%
2021/04/08	11	74.82	9	74.46	75.70	2	4,101	0.05%
2021/04/07	2	73.85	2	73.90	74.10	0	3,757	0.00%
2021/04/06	44	71.82	33	71.10	72.70	11	3,483	0.32%
2021/04/01	13	65.95	13	68.32	67.70	0	3,128	0.00%
2021/03/31	1	62.90	1	62.60	62.60	0	2,872	0.00%
2021/03/29	0	0.00	1	63.20	63.20	-1	2,806	-0.04%
2021/03/26	2	63.00	11	63.27	63.30	-9	2,788	-0.32%
2021/03/22	0	0.00	10	63.50	63.80	-10	2,618	-0.38%
2021/03/19	11	61.54	2	62.40	62.50	9	2,574	0.35%
2021/03/18	11	62.92	11	63.16	63.00	0	2,522	0.00%
2021/03/17	11	63.03	1	63.40	63.20	10	2,487	0.40%
2021/03/16	2	60.55	1	60.10	61.00	1	2,331	0.04%
2021/03/11	2	58.40	2	59.45	59.50	0	2,272	0.00%
2021/03/09	1	57.00	2	56.95	57.10	-1	2,217	-0.05%
2021/03/08	2	59.60	2	59.05	59.00	0	2,164	0.00%
2021/03/05	1	60.60	1	61.60	59.90	0	2,114	0.00%
2021/03/04	7	61.99	19	61.58	61.90	-12	2,049	-0.59%
2021/03/03	28	62.20	15	62.49	62.70	13	1,958	0.66%
2021/03/02	0	0.00	1	60.50	60.00	-1	1,768	-0.06%
2021/02/25	31	57.71	30	58.16	57.60	1	1,390	0.07%
2021/02/24	1	55.20	1	55.70	55.60	0	1,227	0.00%
2021/02/23	1	55.40	0	0.00	55.10	1	1,211	0.08%
2021/02/22	1	56.50	1	56.10	56.50	0	1,197	0.00%
2021/02/19	1	55.00	1	55.10	55.20	0	1,192	0.00%
2021/02/18	0	0.00	1	54.40	54.80	-1	1,247	-0.08%
2021/02/17	2	53.50	1	53.50	53.40	1	1,204	0.08%
2021/02/05	0	52.30	0	0.00	51.50	0	1,185	0.00%
2021/01/26	1	54.30	1	53.00	53.20	0	1,143	0.00%
2021/01/25	4	51.68	4	53.65	54.30	0	1,058	0.00%
2020/12/14	0	0.00	6	52.20	52.30	-6	895	-0.67%
2020/12/03	6	54.88	0	0.00	54.80	6	1,114	0.54%
2020/10/12	0	0.00	3	52.50	52.50	-3	1,749	-0.17%
2020/10/07	1	53.80	2	54.10	54.10	-1	1,768	-0.06%
2020/09/28	0	0.00	1	52.70	52.70	-1	1,916	-0.05%
2020/09/25	1	52.90	0	0.00	52.00	1	1,947	0.05%
2020/09/24	3	53.50	2	53.90	53.20	1	1,951	0.05%
2020/09/23	0	0.00	2	54.30	54.70	-2	1,958	-0.10%
2020/09/22	1	55.80	0	0.00	55.50	1	1,959	0.05%
2020/09/21	1	57.20	1	57.20	56.90	0	1,954	0.00%
2020/09/17	0	0.00	1	56.90	57.20	-1	1,960	-0.05%
2020/09/16	1	57.60	1	57.60	57.50	0	1,965	0.00%
2020/09/15	7	58.04	6	58.10	58.30	1	1,963	0.05%
2020/09/14	2	58.05	2	58.30	58.70	0	1,952	0.00%
2020/09/11	9	56.97	10	57.24	55.80	-1	1,897	-0.05%
2020/09/10	2	56.50	1	56.70	56.70	1	1,863	0.05%
2020/09/04	1	54.70	1	54.80	54.70	0	1,965	0.00%
2020/09/03	1	55.10	0	0.00	55.30	1	1,972	0.05%
2020/08/28	0	0.00	1	54.10	54.10	-1	2,239	-0.04%
2020/08/27	1	54.70	0	0.00	54.70	1	2,241	0.04%
2020/08/26	1	55.80	0	0.00	55.50	1	2,240	0.04%
2020/08/19	1	55.40	0	0.00	56.50	1	2,175	0.05%
2020/08/14	0	0.00	1	52.30	53.00	-1	2,134	-0.05%
2020/08/12	1	52.70	0	0.00	52.80	1	2,178	0.05%
2020/08/10	0	0.00	1	55.00	54.90	-1	2,177	-0.05%
2020/08/07	1	56.80	0	0.00	56.20	1	2,219	0.05%
2020/08/06	1	57.60	1	56.70	56.70	0	2,236	0.00%
2020/08/05	1	56.60	3	57.47	57.50	-2	2,246	-0.09%
2020/08/04	1	57.10	1	56.30	56.10	0	2,274	0.00%
2020/08/03	1	56.10	3	56.60	56.70	-2	2,301	-0.09%
2020/07/30	0	0.00	1	52.70	53.00	-1	2,355	-0.04%
2020/07/29	1	55.80	0	0.00	55.80	1	2,312	0.04%
2020/07/28	0	0.00	1	56.00	55.10	-1	2,271	-0.04%
2020/07/27	1	56.90	0	0.00	56.80	1	2,287	0.04%
2020/07/21	1	59.70	0	0.00	59.40	1	2,412	0.04%
2020/07/20	2	59.55	0	0.00	59.30	2	2,429	0.08%
2020/07/15	1	59.40	1	59.00	58.70	0	2,629	0.00%
2020/07/14	1	58.90	0	0.00	58.80	1	2,648	0.04%
2020/07/10	1	59.20	1	59.20	58.80	0	2,694	0.00%
2020/07/09	0	0.00	1	60.20	60.40	-1	2,702	-0.04%
2020/07/08	2	60.55	0	0.00	60.00	2	2,718	0.07%
2020/07/07	3	60.07	4	60.48	60.40	-1	2,714	-0.04%
2020/07/06	2	59.05	1	59.10	59.10	1	2,708	0.04%
2020/07/02	2	58.50	1	58.60	58.70	1	2,785	0.04%
2020/07/01	1	57.90	1	58.00	57.80	0	2,813	0.00%
2020/06/24	0	0.00	2	57.10	56.70	-2	2,925	-0.07%
2020/06/18	1	58.40	1	58.10	58.20	0	2,987	0.00%
2020/06/12	0	0.00	3	56.00	56.60	-3	3,007	-0.10%
2020/06/05	2	64.90	2	65.85	64.70	0	3,003	0.00%
2020/06/04	5	64.86	11	64.34	64.50	-6	2,977	-0.20%
2020/05/27	1	62.40	1	61.40	61.40	0	2,995	0.00%
2020/05/22	5	62.70	1	62.10	62.10	4	3,013	0.13%
2020/05/21	1	64.40	5	63.66	64.20	-4	2,979	-0.13%
2020/05/20	15	62.93	15	62.81	62.50	0	2,944	0.00%
2020/05/19	1	62.50	2	61.90	62.90	-1	2,925	-0.03%
2020/05/18	1	60.00	1	59.70	59.60	0	2,891	0.00%
2020/05/14	10	61.80	0	0.00	61.80	10	2,902	0.34%
2020/05/12	1	62.60	1	62.50	62.40	0	2,852	0.00%
2020/05/11	2	63.00	1	62.70	62.70	1	2,840	0.04%
2020/05/07	8	65.60	8	66.13	66.10	0	2,703	0.00%
2020/04/30	0	0.00	2	62.90	62.90	-2	2,565	-0.08%
2020/04/22	4	59.98	4	60.15	58.80	0	2,438	0.00%
2020/04/20	0	0.00	1	57.10	57.30	-1	2,269	-0.04%
2020/04/17	0	0.00	1	55.00	55.00	-1	2,212	-0.05%
2020/04/15	1	54.80	0	0.00	54.40	1	2,208	0.05%
2020/04/14	1	54.10	0	0.00	53.60	1	2,189	0.05%
2020/04/10	5	54.74	5	53.98	54.80	0	2,177	0.00%
2020/04/09	0	0.00	10	54.04	53.60	-10	2,180	-0.46%
2020/04/08	15	53.55	5	52.76	53.00	10	2,145	0.47%
2020/04/06	15	51.79	15	50.62	50.80	0	2,063	0.00%
2020/04/01	16	51.22	16	51.14	51.50	0	2,028	0.00%
2020/03/31	4	51.95	4	51.55	50.70	0	2,004	0.00%
2020/03/30	2	48.58	2	48.80	49.25	0	1,939	0.00%
2020/03/27	9	49.02	14	49.39	49.30	-5	1,909	-0.26%
2020/03/26	2	48.53	2	48.58	48.45	0	1,911	0.00%
2020/03/19	0	0.00	1	37.70	37.70	-1	1,847	-0.05%
2020/03/03	2	62.55	0	0.00	61.80	2	1,802	0.11%
2020/02/27	5	62.46	0	0.00	61.80	5	1,833	0.27%
2020/02/26	0	0.00	1	61.80	62.00	-1	1,806	-0.06%
2020/02/25	3	62.67	3	62.30	62.50	0	1,814	0.00%
2020/02/24	1	61.60	0	0.00	61.90	1	1,819	0.05%
2020/02/20	0	0.00	1	62.20	61.40	-1	1,878	-0.05%
2020/02/19	1	61.60	0	0.00	61.70	1	1,892	0.05%
2020/02/13	0	0.00	1	60.30	60.00	-1	1,979	-0.05%
2020/02/12	1	60.80	0	0.00	60.70	1	2,076	0.05%
2020/01/31	3	60.50	3	59.00	59.50	0	2,506	0.00%
2020/01/20	0	0.00	1	67.00	66.50	-1	2,657	-0.04%
2020/01/17	1	66.60	0	0.00	66.60	1	2,768	0.04%
2020/01/15	1	66.30	2	66.95	66.20	-1	2,967	-0.03%
2020/01/14	1	66.00	1	66.70	66.80	0	3,025	0.00%
2020/01/13	2	65.25	0	0.00	65.60	2	3,302	0.06%
2020/01/07	1	65.20	1	65.40	65.10	0	4,060	0.00%
2020/01/03	0	0.00	2	67.80	67.50	-2	4,060	-0.05%
2020/01/02	0	0.00	1	70.20	69.00	-1	4,085	-0.02%
2019/12/31	1	69.70	0	0.00	69.70	1	4,131	0.02%
2019/12/30	2	68.90	2	68.90	68.60	0	4,162	0.00%
2019/12/25	1	69.90	0	0.00	69.90	1	4,193	0.02%
2019/12/24	4	70.00	4	70.25	69.80	0	4,203	0.00%
2019/12/23	9	70.96	8	70.89	71.00	1	4,205	0.02%
2019/12/13	6	72.87	6	73.18	70.90	0	4,400	0.00%
2019/12/12	4	70.93	8	71.93	72.20	-4	4,316	-0.09%
2019/12/10	1	68.00	0	0.00	68.90	1	4,227	0.02%
2019/12/04	0	0.00	2	69.20	69.00	-2	4,357	-0.05%
2019/12/03	3	69.97	1	70.10	70.00	2	4,408	0.05%
2019/11/26	1	69.40	1	69.40	69.20	0	4,700	0.00%
2019/11/25	0	0.00	2	69.80	69.50	-2	4,706	-0.04%
2019/11/22	2	69.00	0	0.00	69.40	2	4,784	0.04%
2019/11/21	1	68.00	0	0.00	69.10	1	4,870	0.02%
2019/11/20	0	0.00	2	68.30	68.60	-2	4,971	-0.04%
2019/11/15	2	71.50	2	71.60	70.80	0	5,438	0.00%
2019/11/11	2	73.30	2	73.55	71.90	0	6,429	0.00%
2019/11/06	0	0.00	15	74.30	73.10	-15	6,484	-0.23%
2019/11/04	21	74.96	6	74.58	74.00	15	6,483	0.23%
2019/11/01	0	0.00	10	72.35	72.90	-10	6,467	-0.15%
2019/10/31	14	74.08	20	74.08	73.40	-6	6,523	-0.09%
2019/10/30	18	73.74	2	73.80	74.50	16	6,505	0.25%
2019/10/29	14	72.14	15	72.72	72.00	-1	6,522	-0.02%
2019/10/28	3	71.40	4	72.73	71.30	-1	6,445	-0.02%
2019/10/25	39	72.91	53	73.22	72.30	-14	6,411	-0.22%
2019/10/24	10	72.16	13	72.45	72.10	-3	6,326	-0.05%
2019/10/23	4	70.58	9	70.89	69.90	-5	6,273	-0.08%
2019/10/22	1	70.20	1	70.60	71.30	0	6,348	0.00%
2019/10/21	40	71.42	39	71.52	71.60	1	6,355	0.02%
2019/10/18	29	68.86	29	69.04	69.30	0	6,098	0.00%
2019/10/17	9	67.44	9	68.19	67.90	0	5,836	0.00%
2019/10/16	24	66.37	29	65.56	64.50	-5	5,598	-0.09%
2019/10/15	50	65.05	73	65.03	66.90	-23	5,570	-0.41%
2019/10/14	20	64.45	5	64.00	63.50	15	5,490	0.27%
2019/10/09	13	63.34	11	63.03	62.80	2	5,562	0.04%
2019/10/08	4	64.83	42	64.36	63.50	-38	5,745	-0.66%
2019/10/07	39	63.78	4	64.23	64.40	35	5,752	0.61%
2019/10/04	0	0.00	6	62.73	62.40	-6	5,707	-0.11%
2019/10/03	2	62.00	0	0.00	61.90	2	5,668	0.04%
2019/10/02	18	62.85	7	62.53	62.00	11	5,723	0.19%
2019/10/01	3	61.40	4	62.05	62.50	-1	5,720	-0.02%
2019/09/27	3	61.43	0	0.00	61.20	3	5,727	0.05%
2019/09/26	4	61.85	6	62.15	61.20	-2	5,740	-0.03%
2019/09/25	4	61.55	0	0.00	61.60	4	5,780	0.07%
2019/09/24	10	63.46	12	64.18	62.70	-2	5,795	-0.03%
2019/09/23	2	63.40	5	63.68	63.30	-3	5,832	-0.05%
2019/09/20	5	63.66	8	64.10	63.50	-3	5,924	-0.05%
2019/09/19	7	64.16	3	63.53	63.80	4	5,931	0.07%
2019/09/18	15	65.07	33	65.22	64.20	-18	5,915	-0.30%
2019/09/17	2	62.40	2	62.20	62.20	0	5,763	0.00%
2019/09/16	1	61.20	7	61.01	61.00	-6	5,769	-0.10%
2019/09/12	17	62.04	4	62.68	61.60	13	5,793	0.22%
2019/09/11	8	62.26	1	62.40	61.80	7	5,807	0.12%
2019/09/10	8	63.71	9	63.47	63.00	-1	5,824	-0.02%
2019/09/09	4	64.78	6	65.58	65.80	-2	5,824	-0.03%
2019/09/06	4	66.10	18	66.44	64.70	-14	5,923	-0.24%
2019/09/05	24	66.53	9	66.49	66.30	15	5,944	0.25%
2019/09/04	71	66.16	73	65.74	66.50	-2	5,888	-0.03%
2019/09/03	1	62.80	6	63.40	63.40	-5	5,787	-0.09%
2019/09/02	12	62.33	20	62.88	62.80	-8	5,769	-0.14%
2019/08/30	1	61.40	6	61.72	61.00	-5	5,774	-0.09%
2019/08/29	9	61.53	17	62.24	60.80	-8	5,785	-0.14%
2019/08/28	2	62.90	6	62.88	63.50	-4	5,738	-0.07%
2019/08/27	42	63.13	30	63.16	62.20	12	5,733	0.21%
2019/08/26	13	62.22	2	62.65	61.40	11	5,803	0.19%
2019/08/23	9	64.92	1	66.00	64.00	8	5,815	0.14%
2019/08/22	24	67.73	18	68.05	66.20	6	5,755	0.10%
2019/08/21	18	66.73	17	66.83	67.50	1	5,599	0.02%
2019/08/20	73	67.51	108	67.46	67.30	-35	5,471	-0.64%	大賣/
2019/08/19	77	64.65	40	64.66	66.50	37	5,276	0.70%
2019/08/16	59	62.99	73	63.28	62.70	-14	5,066	-0.28%
2019/08/15	97	62.21	59	62.29	62.00	38	4,866	0.78%
2019/08/14	14	60.96	15	61.32	61.90	-1	4,399	-0.02%
2019/08/13	3	56.27	15	56.11	56.30	-12	4,359	-0.28%
2019/08/12	1	54.70	1	55.10	54.50	0	4,340	0.00%
2019/08/08	0	0.00	10	54.90	55.20	-10	4,301	-0.23%
2019/08/07	0	0.00	1	51.60	51.50	-1	4,263	-0.02%
2019/08/06	2	48.98	1	50.80	51.00	1	4,355	0.02%
2019/08/05	0	0.00	1	51.40	50.50	-1	4,348	-0.02%
2019/08/02	0	0.00	1	54.20	54.30	-1	4,427	-0.02%
2019/08/01	2	56.90	5	57.00	56.70	-3	4,427	-0.07%
2019/07/31	11	57.00	12	56.93	57.60	-1	4,381	-0.02%
2019/07/30	7	55.43	7	55.57	56.10	0	4,315	0.00%
2019/07/25	6	56.50	6	57.00	56.00	0	4,281	0.00%
2019/07/24	15	55.45	14	55.64	55.70	1	4,219	0.02%
2019/07/23	17	54.68	34	54.44	54.00	-17	4,120	-0.41%
2019/07/22	16	53.64	0	0.00	53.70	16	4,089	0.39%
2019/07/19	2	52.45	2	52.15	52.40	0	4,079	0.00%
2019/07/17	3	52.37	2	52.75	52.20	1	4,107	0.02%
2019/07/16	4	53.80	4	53.75	54.00	0	4,053	0.00%
2019/07/15	13	55.86	25	55.47	55.30	-12	4,085	-0.29%
2019/07/12	23	54.47	13	54.62	54.60	10	4,194	0.24%
2019/07/11	23	52.63	21	52.67	52.50	2	4,136	0.05%
2019/07/10	1	52.50	2	52.20	51.60	-1	4,386	-0.02%
2019/07/09	0	0.00	1	51.70	51.70	-1	4,551	-0.02%
2019/07/08	6	52.50	16	52.69	52.30	-10	4,601	-0.22%
2019/07/05	11	51.60	3	52.10	52.00	8	4,673	0.17%
2019/07/02	3	51.40	5	51.88	52.10	-2	4,779	-0.04%
2019/07/01	6	51.32	6	51.68	50.80	0	4,797	0.00%
2019/06/28	7	50.46	7	50.59	50.50	0	4,786	0.00%
2019/06/21	10	50.00	11	49.97	49.10	-1	5,282	-0.02%
2019/06/20	1	49.10	1	48.90	49.80	0	5,418	0.00%
2019/06/19	2	48.98	1	49.00	49.10	1	5,512	0.02%
2019/06/18	1	49.00	1	49.15	48.15	0	5,725	0.00%
2019/06/17	26	51.40	36	51.20	50.50	-10	5,720	-0.17%
2019/06/14	53	51.37	44	51.67	52.00	9	5,793	0.16%
2019/06/13	6	49.33	4	49.20	50.60	2	5,805	0.03%
2019/06/06	5	46.95	5	47.25	46.50	0	6,081	0.00%
2019/06/05	0	0.00	15	48.70	49.20	-15	6,023	-0.25%
2019/06/04	2	50.25	2	50.60	48.80	0	5,979	0.00%
2019/06/03	1	49.40	1	49.40	49.35	0	5,972	0.00%
2019/05/31	31	49.56	31	49.91	50.40	0	6,042	0.00%
2019/05/30	29	47.12	14	47.39	48.95	15	5,967	0.25%
2019/05/29	4	46.20	4	45.55	45.90	0	5,931	0.00%
2019/05/20	14	43.34	7	42.86	42.60	7	6,152	0.11%
2019/05/17	16	45.71	27	45.76	43.90	-11	6,153	-0.18%
2019/05/16	2	48.95	7	48.50	48.00	-5	6,167	-0.08%
2019/05/15	3	48.82	3	48.68	48.90	0	6,413	0.00%
2019/05/14	11	48.01	10	48.44	47.45	1	6,428	0.02%
2019/05/13	0	0.00	1	52.50	50.50	-1	6,365	-0.02%
2019/05/10	27	53.52	10	54.64	53.10	17	6,349	0.27%
2019/05/09	14	54.23	10	53.93	54.60	4	6,251	0.06%
2019/05/08	2	53.70	3	53.70	53.20	-1	6,249	-0.02%
2019/05/07	2	52.65	1	53.40	53.50	1	6,289	0.02%
2019/05/06	1	51.70	16	53.50	51.50	-15	6,431	-0.23%
2019/05/03	4	55.63	4	55.93	54.40	0	6,668	0.00%
2019/05/02	15	55.06	0	0.00	55.30	15	6,728	0.22%
2019/04/26	11	55.12	11	54.05	53.80	0	7,015	0.00%
2019/04/25	8	55.99	8	56.00	56.10	0	7,085	0.00%
2019/04/24	2	57.35	1	56.00	55.50	1	7,278	0.01%
2019/04/23	2	54.45	5	54.80	54.40	-3	7,641	-0.04%
2019/04/22	2	56.60	5	57.30	54.90	-3	7,772	-0.04%
2019/04/19	7	56.64	2	56.20	57.00	5	7,754	0.06%
2019/04/18	16	58.30	5	58.10	54.80	11	7,811	0.14%
2019/04/17	6	56.88	6	56.90	56.60	0	7,664	0.00%
2019/04/16	15	56.43	16	56.30	56.90	-1	7,623	-0.01%
2019/04/15	3	51.07	3	52.40	54.00	0	7,577	0.00%
2019/04/12	2	50.65	0	0.00	49.80	2	7,455	0.03%
2019/04/11	18	50.53	20	50.44	51.20	-2	7,538	-0.03%
2019/04/08	16	48.41	5	47.98	48.00	11	7,285	0.15%
2019/04/02	5	49.27	6	49.78	49.50	-1	7,154	-0.01%
2019/04/01	14	47.51	23	48.23	49.80	-9	7,109	-0.13%
2019/03/29	2	49.25	2	49.45	49.20	0	6,935	0.00%
2019/03/28	3	49.47	4	49.71	49.10	-1	6,885	-0.01%
2019/03/27	15	53.94	24	54.04	51.50	-9	6,858	-0.13%
2019/03/26	25	54.65	19	55.13	53.90	6	6,670	0.09%
2019/03/25	21	50.94	15	51.39	55.00	6	6,495	0.09%
2019/03/22	6	51.62	5	51.34	50.00	1	6,357	0.02%
2019/03/21	47	52.94	48	53.02	53.00	-1	6,222	-0.02%
2019/03/20	3	49.73	3	49.43	50.20	0	5,957	0.00%
2019/03/19	5	50.58	18	50.68	49.70	-13	5,946	-0.22%
2019/03/18	47	49.98	33	49.95	49.80	14	5,809	0.24%
2019/03/15	9	47.31	9	47.53	48.80	0	5,673	0.00%
2019/03/13	15	46.28	16	45.84	45.55	-1	5,463	-0.02%
2019/03/12	2	44.25	0	0.00	44.25	2	5,335	0.04%
2019/03/11	2	41.00	2	41.50	41.30	0	5,245	0.00%
2019/03/08	2	41.23	2	40.75	41.30	0	5,277	0.00%
2019/03/06	2	41.33	2	41.45	41.50	0	5,269	0.00%
2019/03/05	2	43.15	5	43.17	42.50	-3	5,165	-0.06%
2019/02/27	1	46.15	1	45.65	46.15	0	5,017	0.00%
2019/02/26	4	45.74	4	45.49	45.75	0	4,973	0.00%
2019/02/25	1	43.30	1	42.90	44.05	0	4,877	0.00%
2019/02/20	1	47.25	0	0.00	47.20	1	4,789	0.02%
2019/02/18	1	46.75	1	46.25	46.25	0	4,672	0.00%
2019/02/15	8	48.68	8	48.93	48.00	0	4,586	0.00%
2019/02/14	10	48.99	12	49.83	50.20	-2	4,448	-0.04%
2019/02/13	2	45.95	5	45.49	46.25	-3	4,171	-0.07%
2019/02/11	3	44.83	0	0.00	45.25	3	4,039	0.07%
2019/01/30	0	0.00	4	44.90	44.65	-4	4,003	-0.10%
2019/01/29	4	45.38	2	45.73	45.20	2	3,960	0.05%
2019/01/28	2	44.80	2	45.50	44.70	0	3,872	0.00%
2019/01/25	5	43.53	4	44.35	45.20	1	3,822	0.03%
2019/01/24	13	45.77	13	45.27	44.25	0	3,653	0.00%
2019/01/23	15	46.81	16	46.51	47.00	-1	3,385	-0.03%
2019/01/22	19	45.80	19	45.95	46.30	0	3,292	0.00%
2019/01/21	2	45.33	2	45.25	45.80	0	3,204	0.00%
2019/01/18	4	44.60	4	44.86	45.60	0	3,115	0.00%
2019/01/17	2	43.53	2	43.58	43.90	0	2,950	0.00%
2019/01/16	8	43.46	8	43.79	44.50	0	2,847	0.00%
2019/01/15	264	41.89	8	42.03	43.10	256	2,635	9.71%	大買/鉅額交易
2019/01/14	1	39.15	2	39.88	40.05	-1	2,217	-0.05%
2019/01/11	2	38.00	3	37.95	38.20	-1	2,045	-0.05%
2019/01/10	6	37.99	15	38.71	37.95	-9	2,023	-0.44%
2019/01/09	8	37.35	8	37.23	37.00	0	1,899	0.00%
2019/01/08	15	36.63	5	37.95	37.95	10	1,841	0.54%
2019/01/07	5	36.64	6	36.58	36.00	-1	1,749	-0.06%
2019/01/03	1	34.40	4	32.60	34.15	-3	1,449	-0.21%
2018/12/12	3	30.60	0	0.00	30.45	3	1,352	0.22%
2018/11/30	0	0.00	5	29.15	29.30	-5	1,532	-0.33%
2018/11/27	5	26.79	0	0.00	27.20	5	1,502	0.33%
2018/11/20	1	27.80	2	28.28	27.70	-1	1,583	-0.06%
2018/11/19	2	27.55	0	0.00	27.55	2	1,503	0.13%
2018/10/31	0	0.00	1	25.15	25.35	-1	2,016	-0.05%
2018/10/30	0	0.00	1	23.85	24.30	-1	2,066	-0.05%
2018/10/29	0	23.70	0	0.00	23.85	0	2,292	0.00%
2018/10/25	1	25.00	0	0.00	24.55	1	2,659	0.04%
2018/10/23	1	25.85	0	0.00	25.75	1	3,108	0.03%
2018/10/15	0	0.00	1	25.65	25.15	-1	3,482	-0.03%
2018/10/12	3	24.32	0	0.00	24.95	3	3,548	0.08%
2018/10/11	4	25.35	0	0.00	25.35	4	3,661	0.11%
2018/10/09	0	0.00	3	28.00	28.15	-3	3,657	-0.08%
2018/10/05	0	0.00	1	29.70	29.55	-1	3,688	-0.03%
2018/10/02	0	0.00	1	32.85	32.40	-1	3,666	-0.03%
2018/10/01	1	32.60	2	32.95	33.20	-1	3,673	-0.03%
2018/09/27	5	33.45	3	32.98	33.20	2	3,664	0.05%
2018/09/25	0	0.00	4	31.63	31.50	-4	3,565	-0.11%
2018/09/21	0	0.00	1	30.80	31.00	-1	3,587	-0.03%
2018/09/13	1	32.10	0	0.00	32.60	1	3,639	0.03%
2018/08/16	2	37.53	2	37.73	37.65	0	3,845	0.00%
2018/08/10	0	0.00	5	41.60	40.55	-5	3,989	-0.13%
2018/08/09	5	42.05	11	43.82	42.30	-6	3,965	-0.15%
2018/08/08	0	0.00	10	45.25	43.30	-10	3,899	-0.26%
2018/08/06	5	45.75	1	45.95	45.85	4	3,856	0.10%
2018/08/03	14	46.79	3	46.75	46.55	11	3,805	0.29%
2018/08/02	1	46.60	1	46.85	46.90	0	3,597	0.00%
2018/08/01	4	46.99	1	47.20	46.60	3	3,414	0.09%
2018/07/30	4	45.08	3	44.63	43.80	1	3,231	0.03%
2018/07/27	9	43.03	1	43.02	44.75	8	2,826	0.28%
2018/07/26	1	41.00	0	0.00	40.70	1	2,628	0.04%
2018/07/25	0	0.00	3	40.80	40.50	-3	2,637	-0.11%
2018/07/20	0	0.00	0	39.20	39.25	0	2,594	0.00%
2018/07/13	0	0.00	2	38.80	38.70	-2	2,420	-0.08%
2018/07/05	0	0.00	0	36.50	36.00	0	2,534	0.00%
2018/07/03	0	0.00	1	37.20	36.80	-1	2,532	-0.04%
2018/06/29	2	40.80	1	39.30	39.00	1	2,535	0.04%
2018/06/28	0	0.00	3	38.07	38.65	-3	2,413	-0.12%
2018/06/26	5	35.06	0	0.00	35.10	5	2,463	0.20%
2018/06/25	0	0.00	25	36.08	36.00	-25	2,487	-1.01%
2018/06/19	3	37.70	0	0.00	36.95	3	2,800	0.11%
2018/06/11	10	38.18	0	0.00	38.15	10	3,228	0.31%
2018/06/08	15	39.52	2	40.00	39.05	13	3,236	0.40%
2018/06/07	0	0.00	1	39.80	39.55	-1	3,243	-0.03%
2018/06/05	1	40.70	0	0.00	41.00	1	3,252	0.03%
2018/05/30	1	39.90	0	0.00	39.50	1	3,234	0.03%
2018/05/25	2	39.10	0	0.00	39.10	2	3,266	0.06%
2018/05/23	87	39.39	86	39.23	38.90	1	3,245	0.03%
2018/05/22	0	0.00	2	39.65	39.65	-2	3,142	-0.06%
2018/05/18	0	0.00	1	36.25	36.15	-1	2,971	-0.03%
2018/05/15	1	35.20	1	36.05	35.15	0	3,102	0.00%
2018/05/09	2	39.03	2	38.45	38.30	0	3,236	0.00%
2018/05/07	2	39.75	1	38.90	38.50	1	3,299	0.03%
2018/05/04	2	39.00	0	0.00	39.05	2	3,399	0.06%
2018/04/26	0	38.50	0	0.00	38.30	0	3,727	0.00%
2018/04/25	1	39.10	0	0.00	40.00	1	3,779	0.03%
2018/04/11	1	47.75	1	46.80	46.90	0	4,361	0.00%
2018/03/30	2	46.20	0	0.00	46.55	2	4,506	0.04%
2018/03/28	1	49.00	0	0.00	48.90	1	4,498	0.02%
2018/03/27	1	49.20	0	0.00	48.60	1	4,471	0.02%
2018/03/26	2	47.45	2	47.63	48.70	0	4,420	0.00%
2018/03/23	0	0.00	1	45.80	45.80	-1	4,344	-0.02%
2018/03/22	5	51.40	1	50.40	48.50	4	4,244	0.09%
2018/03/21	1	51.50	0	0.00	50.90	1	4,177	0.02%
2018/03/20	1	53.89	1	52.50	51.30	0	4,124	0.00%
2018/03/19	3	57.70	0	0.00	55.80	3	3,915	0.08%
2018/03/16	4	64.00	0	0.00	62.00	4	3,760	0.11%
2018/03/15	1	64.20	0	0.00	64.20	1	3,733	0.03%
2018/03/14	6	64.50	0	0.00	64.70	6	3,741	0.16%
2018/03/09	0	0.00	1	65.70	64.30	-1	3,829	-0.03%
2018/03/08	0	0.00	1	64.50	64.30	-1	3,836	-0.03%
2018/03/06	1	65.00	1	66.50	65.30	0	3,873	0.00%
2018/03/01	1	66.70	1	65.80	66.80	0	3,745	0.00%
2018/02/27	3	71.40	2	68.60	68.40	1	3,703	0.03%
2018/02/26	1	72.70	0	0.00	72.40	1	3,646	0.03%
2018/02/22	1	73.10	1	73.30	72.50	0	3,721	0.00%
2018/02/21	0	0.00	1	72.60	73.10	-1	3,733	-0.03%
2018/02/09	1	64.40	0	0.00	70.90	1	3,756	0.03%
2018/02/08	2	72.90	2	73.25	69.90	0	3,701	0.00%
2018/02/06	8	70.01	0	0.00	70.00	8	3,678	0.22%
2018/02/05	3	76.83	4	75.93	77.50	-1	3,647	-0.03%
2018/01/31	4	77.60	0	0.00	78.80	4	3,677	0.11%
2018/01/30	4	79.20	0	0.00	78.30	4	3,659	0.11%
2018/01/24	0	0.00	2	83.00	84.20	-2	3,395	-0.06%
2018/01/18	0	0.00	4	80.75	79.00	-4	3,197	-0.13%
2018/01/17	6	78.57	8	78.78	78.10	-2	3,054	-0.07%
2018/01/16	1	74.40	5	75.46	74.60	-4	2,906	-0.14%
2018/01/15	1	74.10	1	74.80	75.00	0	2,938	0.00%
2018/01/12	2	70.50	4	71.53	74.00	-2	2,944	-0.07%
2018/01/11	1	68.40	0	0.00	67.70	1	2,812	0.04%
2018/01/10	1	68.20	1	67.60	67.60	0	2,855	0.00%
2018/01/09	1	68.50	0	0.00	69.20	1	3,111	0.03%
2018/01/03	1	65.50	21	65.65	66.50	-20	3,098	-0.65%
2018/01/02	0	0.00	10	63.90	64.90	-10	3,104	-0.32%