良維 (6290)-玉山券商分點個股進出

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
78.1
漲跌
▼0.1
漲幅
-0.13%
成交量
2,013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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/17	0.1	77.90	0	0.00	78.10	0.1	11,484	0.00%
2024/05/16	0.2	77.80	1	77.80	78.20	-0.8	11,869	-0.01%
2024/05/15	7.1	77.94	1	78.70	77.80	6.1	12,010	0.05%
2024/05/14	3	79.50	3	79.20	79.30	0	12,197	0.00%
2024/05/13	6	79.37	1	78.40	79.00	5	12,295	0.04%
2024/05/10	7.3	79.31	2	79.60	80.20	5.3	12,313	0.04%
2024/05/09	7	79.11	6	79.78	78.50	1	12,257	0.01%
2024/05/08	81	79.34	5	79.76	78.90	76	12,211	0.62%
2024/05/07	5.2	79.33	54	79.60	79.40	-48.8	12,143	-0.40%
2024/05/06	10	77.19	12	77.38	76.70	-2	12,002	-0.02%
2024/05/03	15	78.94	21	78.58	77.90	-6	11,937	-0.05%
2024/05/02	6.1	79.14	22.7	79.75	80.80	-16.6	11,850	-0.14%
2024/04/30	24.3	79.15	443.1	78.79	78.60	-418.7	11,784	-3.55%	大賣/鉅額交易
2024/04/29	49.1	82.20	17	80.59	80.60	32.1	11,664	0.28%
2024/04/26	19.2	86.13	0	0.00	84.40	19.2	11,483	0.17%
2024/04/25	98.1	88.22	3	87.70	87.70	95.1	11,444	0.83%
2024/04/24	8.1	89.05	9	89.23	88.90	-0.9	11,432	-0.01%
2024/04/23	2.3	84.19	4	84.85	85.70	-1.8	11,364	-0.02%
2024/04/22	5.6	85.78	0	0.00	84.00	5.6	11,321	0.05%
2024/04/19	8.1	87.88	5	88.72	88.20	3.1	11,250	0.03%
2024/04/18	13.2	94.45	6	93.23	92.70	7.2	11,165	0.06%
2024/04/17	10	97.34	19	97.22	94.60	-9	11,110	-0.08%
2024/04/16	24.4	99.44	11.1	96.13	95.30	13.3	10,993	0.12%
2024/04/15	17.1	103.83	28.2	103.84	103.00	-11.1	10,764	-0.10%
2024/04/12	42.2	103.12	40.2	102.56	105.50	2	10,462	0.02%
2024/04/11	42.1	99.19	59	99.89	100.00	-16.9	10,027	-0.17%
2024/04/10	438.4	97.89	21	98.07	96.90	417.4	9,887	4.22%	大買/鉅額交易
2024/04/09	8	93.96	2	93.75	91.90	6	9,666	0.06%
2024/04/08	2.1	94.09	10	93.29	92.50	-7.9	9,649	-0.08%
2024/04/03	10	89.69	5.2	89.87	90.30	4.9	9,592	0.05%
2024/04/02	2.1	91.89	6	90.23	90.30	-3.9	9,599	-0.04%
2024/04/01	0	0.00	1	91.70	91.90	-1	9,578	-0.01%
2024/03/29	5.2	89.25	19	90.15	90.40	-13.8	9,612	-0.14%
2024/03/28	18.7	90.88	23	90.46	90.20	-4.4	9,614	-0.05%
2024/03/27	18.3	92.10	20.1	92.70	92.60	-1.8	9,517	-0.02%
2024/03/26	42.2	95.69	35.5	97.73	90.50	6.7	9,300	0.07%
2024/03/25	27.1	97.48	39.1	98.65	100.50	-12	8,985	-0.13%
2024/03/22	20.1	94.95	35.1	95.58	95.80	-15	8,810	-0.17%
2024/03/21	36	95.18	12.1	94.67	95.50	23.9	8,790	0.27%
2024/03/20	9	95.08	9.9	94.74	93.70	-0.9	8,748	-0.01%
2024/03/19	35.1	96.03	46.5	95.58	95.30	-11.4	8,778	-0.13%
2024/03/18	23.8	91.61	45	92.76	94.50	-21.2	8,682	-0.24%
2024/03/15	7.7	89.55	8.2	89.30	88.20	-0.5	8,610	-0.01%
2024/03/14	1.2	89.73	3.1	89.98	90.30	-1.8	8,660	-0.02%
2024/03/13	13.5	88.40	25.1	88.08	89.70	-11.6	8,588	-0.13%
2024/03/12	23.1	88.75	20	89.61	90.70	3.1	8,462	0.04%
2024/03/11	8	86.95	42.5	86.04	86.60	-34.5	8,207	-0.42%
2024/03/08	26	88.85	69	87.03	86.80	-43	8,149	-0.53%
2024/03/07	52.3	93.10	33	92.05	90.80	19.3	7,935	0.24%
2024/03/06	48.2	96.06	13.2	96.24	95.40	35.1	7,726	0.45%
2024/03/05	52.5	93.78	67.1	92.30	92.80	-14.6	7,400	-0.20%
2024/03/04	99.4	99.78	95.2	94.23	93.20	4.2	7,097	0.06%
2024/03/01	65.1	101.83	52	101.45	101.00	13.1	6,708	0.20%
2024/02/29	86.1	92.90	89.4	97.51	99.40	-3.4	6,317	-0.05%
2024/02/27	46	89.64	63.7	90.15	90.40	-17.7	5,869	-0.30%
2024/02/26	29.2	90.17	38.1	89.48	89.00	-8.9	5,572	-0.16%
2024/02/23	10.3	85.20	42.2	86.52	88.80	-31.9	5,168	-0.62%
2024/02/22	77	82.52	56	82.19	81.50	21	4,731	0.44%
2024/02/21	185.4	81.96	270.7	81.83	81.30	-85.3	4,633	-1.84%	大買/大賣/
2024/02/20	202.3	78.28	75.5	77.90	78.90	126.7	4,054	3.13%	大買/鉅額交易
2024/02/19	3.4	77.06	37.8	76.84	74.90	-34.3	3,753	-0.91%
2024/02/16	31.2	71.04	16.3	71.09	70.80	14.8	3,510	0.42%
2024/02/15	1.1	70.44	236.2	70.59	70.90	-235.1	3,357	-7.00%	大賣/鉅額交易
2024/02/05	3	66.73	24.1	66.72	66.70	-21.1	3,386	-0.62%
2024/02/02	3	65.60	45.5	65.79	65.40	-42.5	3,491	-1.22%
2024/02/01	1	64.70	1.2	64.68	64.70	-0.2	3,544	-0.01%
2024/01/31	0	0.00	3	64.60	64.50	-3	3,738	-0.08%
2024/01/30	2	64.50	0	0.00	64.50	2	3,956	0.05%
2024/01/29	1	64.90	11	64.82	65.00	-10	3,978	-0.25%
2024/01/26	114	65.27	113.5	64.51	64.30	0.5	4,007	0.01%	大買/大賣/
2024/01/25	0	63.80	2	63.60	63.50	-2	4,028	-0.05%
2024/01/24	0	0.00	1	64.50	63.90	-1	4,085	-0.02%
2024/01/23	0	0.00	17	64.41	64.20	-17	4,218	-0.40%
2024/01/22	0	0.00	20.6	63.71	63.80	-20.6	4,290	-0.48%
2024/01/19	1	63.00	9	62.98	63.20	-8	4,406	-0.18%
2024/01/18	11.3	61.28	0	0.00	61.90	11.3	4,654	0.24%
2024/01/17	1.1	62.00	2	62.00	61.80	-1	4,860	-0.02%
2024/01/16	0	0.00	15	62.67	62.70	-15	4,888	-0.31%
2024/01/15	0	0.00	1	63.20	62.60	-1	4,996	-0.02%
2024/01/12	9.3	62.04	0	0.00	62.00	9.3	5,098	0.18%
2024/01/11	0	0.00	2	63.00	62.90	-2	5,127	-0.04%
2024/01/10	3	62.00	4	62.10	61.80	-1	5,158	-0.02%
2024/01/09	6	62.12	0	0.00	62.30	6	5,239	0.11%
2024/01/08	2	63.50	5.5	63.27	63.20	-3.5	5,257	-0.07%
2024/01/05	16	63.87	22	63.97	63.30	-6	5,325	-0.11%
2024/01/04	155	65.57	215.6	66.21	65.00	-60.6	5,311	-1.14%	大買/大賣/
2024/01/03	14	65.36	1	65.50	65.50	13	5,187	0.25%
2024/01/02	4	65.78	32.2	65.70	65.50	-28.2	5,241	-0.54%
2023/12/29	20	64.87	0.2	64.80	64.90	19.8	5,195	0.38%
2023/12/28	2	65.40	2	65.20	65.10	0	5,195	0.00%
2023/12/27	5	64.74	1	65.10	64.80	4	5,197	0.08%
2023/12/26	61.3	65.68	51	65.68	65.30	10.3	5,220	0.20%
2023/12/25	102.2	64.39	180.5	64.65	65.10	-78.3	5,170	-1.51%	大買/大賣/
2023/12/22	11	62.91	3	62.70	62.60	8	5,094	0.16%
2023/12/21	62	63.56	6	63.37	63.20	56	5,092	1.10%
2023/12/20	24	64.12	4	64.03	64.10	20	5,153	0.39%
2023/12/19	14	64.04	6	63.95	64.00	8	5,148	0.16%
2023/12/18	11	65.02	5	64.74	64.50	6	5,125	0.12%
2023/12/15	12	65.14	3	65.47	65.20	9	5,095	0.18%
2023/12/14	84	65.91	177.1	66.04	65.70	-93.1	5,046	-1.84%	大賣/
2023/12/13	275	64.73	113	64.92	65.20	162	4,892	3.31%	大買/大賣/鉅額交易
2023/12/12	11.1	64.71	13	64.41	63.70	-2	4,786	-0.04%
2023/12/11	12.7	63.99	40.6	64.07	64.60	-27.9	4,686	-0.60%
2023/12/08	1	62.20	16	62.06	62.30	-15	4,564	-0.33%
2023/12/07	1.2	61.73	8	61.78	61.70	-6.8	4,558	-0.15%
2023/12/06	0	0.00	10.2	61.93	62.00	-10.2	4,555	-0.22%
2023/12/05	3.5	61.84	19	61.88	61.80	-15.5	4,559	-0.34%
2023/12/04	10	62.34	3	62.87	62.30	7	4,552	0.15%
2023/12/01	4	62.38	1	62.60	62.30	3	4,543	0.07%
2023/11/30	4	61.93	2	62.25	61.90	2	4,537	0.04%
2023/11/29	3.2	62.42	3	62.60	62.70	0.2	4,519	0.00%
2023/11/28	0	62.00	0	0.00	61.90	0	4,517	0.00%
2023/11/27	4.1	61.00	3	61.13	60.90	1.1	4,509	0.02%
2023/11/24	14.1	62.08	4	61.68	61.60	10.1	4,476	0.23%
2023/11/22	1	63.10	2	63.10	63.10	-1	4,393	-0.02%
2023/11/21	7	62.90	1	62.90	62.90	6	4,377	0.14%
2023/11/20	41.2	62.86	22	62.48	62.40	19.2	4,337	0.44%
2023/11/17	10	63.48	0.6	63.50	63.70	9.4	4,238	0.22%
2023/11/16	18.4	64.18	5	65.36	63.70	13.4	4,185	0.32%
2023/11/15	24.2	65.63	40	65.98	66.00	-15.8	4,057	-0.39%
2023/11/14	10	63.62	8	63.60	63.70	2	3,904	0.05%
2023/11/13	79.6	63.66	32	63.56	63.00	47.6	3,859	1.23%
2023/11/10	51.3	67.44	53.7	67.70	67.30	-2.4	3,577	-0.07%
2023/11/09	21.3	67.08	10	66.88	66.30	11.3	3,361	0.34%
2023/11/08	40.7	67.76	49.2	67.34	66.10	-8.5	3,285	-0.26%
2023/11/07	11.1	67.19	15.1	67.28	67.50	-3.9	3,088	-0.13%
2023/11/06	10	65.49	4	65.90	65.40	6	2,877	0.21%
2023/11/03	18.1	66.28	7	66.10	66.20	11.1	2,848	0.39%
2023/11/02	4.1	64.61	4	66.13	66.30	0.1	2,814	0.00%
2023/11/01	17	63.16	9	62.76	63.30	8	2,753	0.29%
2023/10/31	8	65.76	15.6	65.45	63.10	-7.5	2,704	-0.28%
2023/10/30	2.4	67.12	9	66.43	67.10	-6.6	2,619	-0.25%
2023/10/27	5	67.52	14	67.79	67.00	-9	2,547	-0.35%
2023/10/26	64.1	67.85	52	68.11	66.70	12.1	2,462	0.49%
2023/10/25	17.3	66.93	25	67.18	67.50	-7.7	2,338	-0.33%
2023/10/24	6	64.92	25	64.75	65.00	-19	2,187	-0.87%
2023/10/23	23.2	65.10	10.3	65.32	64.40	12.9	2,252	0.57%
2023/10/20	12.1	65.59	25	65.58	66.10	-12.9	2,173	-0.59%
2023/10/19	14	64.35	9	64.43	64.40	5	2,119	0.24%
2023/10/18	12	64.27	9	63.78	63.50	3	2,118	0.14%
2023/10/17	15	66.17	59	65.18	64.50	-44	2,148	-2.05%
2023/10/16	0	0.00	4.1	65.22	65.20	-4.1	2,104	-0.19%
2023/10/13	11	65.10	11	64.95	64.90	0	2,167	0.00%
2023/10/12	11	64.62	9	64.54	64.40	2	2,325	0.09%
2023/10/11	26	64.08	2	64.20	63.60	24	2,283	1.05%
2023/10/06	11.2	64.00	13.1	63.44	63.40	-1.9	2,241	-0.08%
2023/10/05	0	0.00	2	62.90	62.20	-2	2,210	-0.09%
2023/10/04	0	0.00	20	62.02	62.40	-20	2,233	-0.90%
2023/10/03	6	63.50	3	63.47	62.70	3	2,268	0.13%
2023/10/02	0	0.00	6	62.73	63.50	-6	2,296	-0.26%
2023/09/28	2	62.00	1.3	62.15	61.70	0.7	2,423	0.03%
2023/09/27	2	61.30	2	61.20	61.80	0	2,452	0.00%
2023/09/26	1	61.20	2	61.20	61.30	-1	2,492	-0.04%
2023/09/25	2	61.70	8	61.49	61.50	-6	2,489	-0.24%
2023/09/21	20	58.50	0	0.00	58.20	20	2,418	0.83%
2023/09/19	3.4	59.52	3	58.60	58.50	0.4	2,494	0.02%
2023/09/18	0	0.00	4	59.00	59.00	-4	2,520	-0.16%
2023/09/15	0	58.70	0	0.00	58.90	0	2,649	0.00%
2023/09/13	1	57.90	1	58.30	58.80	0	2,923	0.00%
2023/09/12	2.2	57.73	0	0.00	57.70	2.2	2,935	0.07%
2023/09/11	0	0.00	1.8	56.40	56.30	-1.8	2,954	-0.06%
2023/09/08	2	57.58	6	57.18	57.10	-4	2,980	-0.13%
2023/09/07	1	58.60	0	0.00	58.00	1	3,029	0.03%
2023/09/06	0	0.00	3	58.97	58.70	-3	3,045	-0.10%
2023/09/04	2.2	58.24	0	0.00	58.40	2.2	3,073	0.07%
2023/09/01	0	0.00	2	57.80	57.70	-2	3,112	-0.06%
2023/08/31	1	57.20	1	56.80	56.90	0	3,240	0.00%
2023/08/30	1	56.80	0	0.00	56.90	1	3,248	0.03%
2023/08/29	0.5	56.20	1	55.50	56.10	-0.5	3,256	-0.02%
2023/08/28	5	55.80	1	55.80	55.40	4	3,268	0.12%
2023/08/24	1	55.80	1	55.80	55.60	0	3,280	0.00%
2023/08/23	0	56.60	0	0.00	56.80	0	3,293	0.00%
2023/08/22	1	55.00	33	54.56	55.80	-32	3,302	-0.97%
2023/08/21	0	55.30	0.3	54.80	54.60	-0.3	3,331	-0.01%
2023/08/17	3	53.81	1	54.50	54.80	2	3,340	0.06%
2023/08/16	0.5	53.95	3	53.50	53.80	-2.5	3,341	-0.07%
2023/08/15	4	53.40	0.1	53.50	53.30	3.9	3,354	0.12%
2023/08/14	36.2	52.95	2	52.80	52.80	34.2	3,359	1.02%
2023/08/11	2	56.70	0	0.00	56.30	2	3,321	0.06%
2023/08/10	6.3	57.16	0	0.00	56.80	6.3	3,316	0.19%
2023/08/09	1	57.90	1	58.00	58.00	0	3,307	0.00%
2023/08/08	1	58.50	0	58.40	58.10	1	3,326	0.03%
2023/08/07	1	58.50	1.3	58.82	58.90	-0.3	3,337	-0.01%
2023/08/04	1.3	58.99	1	59.20	59.20	0.3	3,354	0.01%
2023/08/02	10.4	59.23	7	59.33	58.80	3.4	3,383	0.10%
2023/08/01	2.5	61.26	1	61.30	61.00	1.5	3,359	0.04%
2023/07/31	7.1	62.70	83	61.65	61.60	-76	3,364	-2.26%
2023/07/28	7.2	64.48	22.5	64.40	63.30	-15.2	3,331	-0.46%
2023/07/27	22.2	62.48	9	62.46	62.70	13.2	3,219	0.41%
2023/07/26	22.1	62.49	9	62.96	63.60	13.1	3,186	0.41%
2023/07/25	6.3	61.92	0	0.00	61.80	6.3	3,119	0.20%
2023/07/24	3.2	61.82	13	60.72	61.10	-9.8	3,107	-0.32%
2023/07/21	9	63.29	3	63.03	63.10	6	3,077	0.20%
2023/07/20	11	63.92	7	64.03	64.00	4	3,084	0.13%
2023/07/19	6	62.84	4	63.25	62.30	2	3,035	0.07%
2023/07/18	13.3	63.38	7.1	63.70	63.30	6.2	3,112	0.20%
2023/07/17	124.4	64.37	118	64.81	65.30	6.4	3,122	0.20%	大買/大賣/
2023/07/14	3	61.53	1.1	62.31	61.70	1.9	2,916	0.07%
2023/07/13	8	61.91	9	62.66	61.10	-1	2,977	-0.03%
2023/07/12	13.5	63.50	9	62.84	62.50	4.5	3,030	0.15%
2023/07/11	11	62.45	6	62.97	63.20	5	2,995	0.17%
2023/07/10	7.5	63.08	21	62.34	62.10	-13.5	3,021	-0.45%
2023/07/07	10.3	62.64	1	62.60	63.00	9.3	3,031	0.31%
2023/07/06	12.7	63.77	30	63.86	64.00	-17.3	3,037	-0.57%
2023/07/05	3.2	62.45	6	62.50	62.50	-2.8	2,990	-0.09%
2023/07/04	5	61.66	5	62.06	62.10	0	2,974	0.00%
2023/07/03	2	60.15	0	60.50	60.30	2	2,934	0.07%
2023/06/29	2	60.10	3	59.80	59.80	-1	3,002	-0.03%
2023/06/28	2	60.00	23	59.76	59.30	-21	3,038	-0.69%
2023/06/27	16.2	59.44	3	60.13	59.00	13.2	3,062	0.43%
2023/06/26	7	62.14	2.1	62.10	61.90	4.9	3,056	0.16%
2023/06/21	32	63.03	17.1	62.99	63.30	15	3,078	0.49%
2023/06/20	22.2	62.16	14	62.32	63.60	8.2	3,020	0.27%
2023/06/19	4	60.23	3	59.60	60.40	1	3,026	0.03%
2023/06/16	1	58.71	1	58.50	58.70	0	3,061	0.00%
2023/06/15	4	59.03	2	59.00	59.20	2	3,132	0.06%
2023/06/14	2.3	59.13	2	59.00	58.70	0.3	3,138	0.01%
2023/06/13	2	59.50	12	58.63	59.50	-10	3,174	-0.32%
2023/06/12	3	57.90	1	57.50	57.60	2	3,179	0.06%
2023/06/09	0	0.00	1	58.40	58.30	-1	3,230	-0.03%
2023/06/08	9	57.80	2	58.45	57.80	7	3,293	0.21%
2023/06/07	6	58.07	1	58.60	58.20	5	3,433	0.15%
2023/06/06	17	59.32	1	60.20	58.80	16	3,632	0.44%
2023/06/01	3.4	56.41	0	0.00	56.40	3.4	3,981	0.09%
2023/05/30	1	57.00	0	0.00	56.60	1	4,062	0.02%
2023/05/29	0	0.00	1	57.00	57.50	-1	4,104	-0.02%
2023/05/26	3	55.87	1	56.30	55.70	2	4,186	0.05%
2023/05/25	6	56.80	30	56.70	56.40	-24	4,317	-0.56%
2023/05/24	2	57.85	0	0.00	57.70	2	4,456	0.04%
2023/05/23	0	0.00	1	58.50	58.40	-1	4,643	-0.02%
2023/05/22	2	57.95	0	0.00	57.90	2	5,045	0.04%
2023/05/19	1	58.10	1.7	58.07	57.80	-0.7	5,208	-0.01%
2023/05/18	1	58.70	14	58.73	58.60	-13	5,419	-0.24%
2023/05/17	2	58.30	1	58.70	58.40	1	5,527	0.02%
2023/05/16	0	0.00	1	58.50	58.30	-1	5,827	-0.02%
2023/05/15	3	57.80	0	0.00	57.80	3	6,047	0.05%
2023/05/12	0	0.00	1	58.50	58.60	-1	6,068	-0.02%
2023/05/11	4	58.05	3	58.07	57.90	1	6,072	0.02%
2023/05/10	0	0.00	62	60.11	59.80	-62	6,056	-1.02%
2023/05/09	2	59.15	2	59.05	59.40	0	6,033	0.00%
2023/05/08	1	60.60	3.3	61.03	60.60	-2.3	6,001	-0.04%
2023/05/05	4	60.85	0	0.00	60.70	4	5,994	0.07%
2023/05/04	4	60.25	1	60.50	60.60	3	5,989	0.05%
2023/05/03	2	60.80	0	0.00	60.70	2	6,004	0.03%
2023/05/02	13	61.59	7	62.26	61.50	6	5,986	0.10%
2023/04/28	2	61.00	0	0.00	61.00	2	5,973	0.03%
2023/04/27	18	60.12	4	60.80	60.60	14	5,942	0.24%
2023/04/26	1	60.10	3	60.20	60.50	-2	5,921	-0.03%
2023/04/25	3	59.93	3	59.77	60.70	0	5,893	0.00%
2023/04/24	7	61.67	2	61.60	61.70	5	5,841	0.09%
2023/04/21	15.2	61.64	16	60.86	61.00	-0.8	5,807	-0.01%
2023/04/20	23.1	65.54	4	66.70	63.80	19.1	5,688	0.33%
2023/04/19	2.4	68.22	5.2	68.66	68.10	-2.7	5,554	-0.05%
2023/04/18	18.3	70.79	14	70.71	69.00	4.2	5,520	0.08%
2023/04/17	39	72.17	58	72.09	71.80	-19	5,433	-0.35%
2023/04/14	3	70.27	1	70.50	70.50	2	5,329	0.04%
2023/04/13	16.2	70.88	12.1	69.52	69.30	4	5,295	0.08%
2023/04/12	12	71.17	8	71.64	71.40	4	5,228	0.08%
2023/04/11	21	70.96	66	70.58	71.00	-45	5,169	-0.87%
2023/04/10	14.1	71.01	77	68.80	71.30	-62.9	5,105	-1.23%
2023/04/07	1	67.60	3	68.37	68.40	-2	4,979	-0.04%
2023/04/06	1	68.40	46	68.33	68.10	-45	4,942	-0.91%
2023/03/31	6	68.43	50	68.35	68.60	-44	4,921	-0.89%
2023/03/30	1.1	67.98	0	0.00	67.70	1.1	4,866	0.02%
2023/03/29	0	67.00	0	0.00	67.50	0	4,835	0.00%
2023/03/28	1.1	67.41	0	0.00	68.20	1.1	4,812	0.02%
2023/03/27	5	68.70	3	68.40	68.20	2	4,786	0.04%
2023/03/24	1	69.90	5	69.80	69.40	-4	4,732	-0.08%
2023/03/23	10.2	69.10	9	69.26	69.20	1.2	4,681	0.03%
2023/03/22	45.4	71.48	52	71.76	69.80	-6.6	4,616	-0.14%
2023/03/21	22.5	71.60	15	71.02	71.00	7.5	4,377	0.17%
2023/03/20	3.4	70.39	6	70.72	70.30	-2.6	4,306	-0.06%
2023/03/17	1	67.10	7	67.14	67.60	-6	4,251	-0.14%
2023/03/16	14.1	68.32	9	67.13	66.90	5.1	4,232	0.12%
2023/03/15	10.3	69.74	10	69.89	69.90	0.3	4,254	0.01%
2023/03/14	12	68.90	6	69.28	69.20	6	4,288	0.14%
2023/03/10	12	70.44	23	69.42	69.00	-11	4,188	-0.26%
2023/03/09	54	73.35	43	72.00	71.50	11	4,039	0.27%
2023/03/08	29.5	73.23	165	72.08	73.90	-135.5	3,810	-3.56%	大賣/鉅額交易
2023/03/07	13	72.05	167	72.24	72.30	-154	3,645	-4.22%	大賣/鉅額交易
2023/03/06	12	72.57	205	72.46	71.30	-193	3,453	-5.59%	大賣/鉅額交易
2023/03/03	2	72.60	13	72.37	72.00	-11	3,347	-0.33%
2023/03/02	6	73.02	1	73.40	73.20	5	3,299	0.15%
2023/03/01	14	73.62	6	73.85	74.30	8	3,269	0.24%
2023/02/24	7	74.50	5	74.14	74.10	2	3,228	0.06%
2023/02/23	31	75.51	22.1	75.39	76.00	9	3,159	0.28%
2023/02/22	9	73.61	18	73.28	73.30	-9	3,022	-0.30%
2023/02/21	24	73.53	16	74.24	75.40	8	2,863	0.28%
2023/02/20	87	72.85	64.4	72.83	73.40	22.6	2,672	0.85%
2023/02/17	37	70.43	44	70.20	70.30	-7	2,289	-0.30%
2023/02/16	31	69.35	37.2	69.60	70.30	-6.2	2,180	-0.28%
2023/02/15	32	66.86	26.8	66.53	67.30	5.2	1,986	0.26%
2023/02/14	52.5	65.85	211.2	65.98	66.10	-158.7	1,873	-8.47%	大賣/鉅額交易
2023/02/13	182.2	64.03	23	63.52	63.80	159.2	1,588	10.02%	大買/鉅額交易
2023/02/10	2	59.75	10	60.00	59.90	-8	1,385	-0.58%
2023/02/09	1	59.50	2	59.90	59.60	-1	1,405	-0.07%
2023/02/08	2	59.10	7	59.30	59.40	-5	1,389	-0.36%
2023/02/07	1	58.60	0	58.50	58.70	1	1,388	0.07%
2023/02/06	1	58.10	1	58.20	58.10	0	1,394	0.00%
2023/02/03	0	0.00	18	57.98	58.10	-18	1,391	-1.29%
2023/02/02	1.1	57.42	0	0.00	57.40	1.1	1,382	0.08%
2023/02/01	2.1	57.51	12.1	56.91	58.00	-10	1,382	-0.72%
2023/01/31	0	56.40	0	0.00	56.60	0	1,368	0.00%
2023/01/30	1	55.90	1.1	55.86	56.00	-0.1	1,401	-0.01%
2023/01/17	2	54.35	0	0.00	54.10	2	1,394	0.14%
2023/01/16	0.2	54.70	1	54.60	54.60	-0.8	1,390	-0.06%
2023/01/13	1	54.00	0	54.70	53.90	1	1,399	0.07%
2023/01/12	1	53.80	0	0.00	54.40	1	1,411	0.07%
2023/01/11	0	0.00	0	54.50	54.50	0	1,420	0.00%
2023/01/10	0	0.00	1.1	54.12	54.40	-1.1	1,438	-0.07%
2023/01/09	2	53.60	0	0.00	53.50	2	1,458	0.14%
2023/01/05	2.1	52.80	0	0.00	52.80	2.1	1,520	0.14%
2022/12/30	0	52.70	0	0.00	53.00	0	1,602	0.00%
2022/12/29	0.1	52.50	0	0.00	52.90	0.1	1,646	0.01%
2022/12/27	0.1	53.60	0	0.00	53.10	0.1	1,799	0.01%
2022/12/23	1.2	54.00	0	0.00	54.00	1.2	1,922	0.06%
2022/12/22	0	0.00	1	54.20	54.10	-1	2,012	-0.05%
2022/12/21	1	54.10	0	0.00	53.60	1	2,173	0.05%
2022/12/20	3	54.77	1	54.00	53.50	2	2,284	0.09%
2022/12/19	1	55.70	3	55.90	55.50	-2	2,301	-0.09%
2022/12/16	4	55.45	0	0.00	55.30	4	2,345	0.17%
2022/12/15	2	56.30	1	56.20	55.90	1	2,422	0.04%
2022/12/14	1	55.50	0	0.00	55.40	1	2,462	0.04%
2022/12/13	1	55.50	0	0.00	55.30	1	2,530	0.04%
2022/12/12	0	0.00	2	56.20	56.00	-2	2,569	-0.08%
2022/12/09	4.1	55.40	6	55.50	55.50	-2	2,591	-0.08%
2022/12/08	0	0.00	4	56.43	56.20	-4	2,559	-0.16%
2022/12/07	17.3	58.22	20.6	57.90	56.60	-3.3	2,553	-0.13%
2022/12/06	23.1	60.06	25	60.24	60.00	-1.9	2,468	-0.08%
2022/12/05	4.1	59.24	2.2	58.81	58.80	1.9	2,392	0.08%
2022/12/02	2.1	58.00	4	57.95	57.90	-1.9	2,367	-0.08%
2022/12/01	2	57.70	9	57.89	57.50	-7	2,370	-0.30%
2022/11/30	0	0.00	1	58.10	57.90	-1	2,382	-0.04%
2022/11/29	0.1	57.91	4	57.65	57.60	-3.9	2,394	-0.16%
2022/11/28	1	56.90	0	0.00	56.80	1	2,379	0.04%
2022/11/25	0.2	56.60	7	56.50	56.50	-6.8	2,388	-0.28%
2022/11/24	1	56.80	0	0.00	56.70	1	2,387	0.04%
2022/11/23	0	0.00	2	56.40	56.40	-2	2,390	-0.08%
2022/11/22	10	56.66	0	0.00	56.50	10	2,417	0.41%
2022/11/21	7	57.30	3	57.20	57.30	4	2,434	0.16%
2022/11/18	7	56.43	1	56.20	55.80	6	2,433	0.25%
2022/11/16	0	0.00	1	55.90	56.00	-1	2,691	-0.04%
2022/11/15	0	0.00	1	55.40	55.40	-1	2,716	-0.04%
2022/11/14	22.1	56.19	25	56.28	56.10	-2.9	2,794	-0.11%
2022/11/11	4	56.20	0	0.00	56.00	4	2,750	0.15%
2022/11/10	0	0.00	5	55.80	55.60	-5	2,738	-0.18%
2022/11/09	3	55.90	2	55.70	55.80	1	2,785	0.04%
2022/11/08	2	55.50	1	55.30	55.40	1	2,866	0.03%
2022/11/07	7	55.67	34	55.42	55.60	-27	2,889	-0.93%
2022/11/04	26	54.83	0	0.00	54.80	26	2,906	0.89%
2022/11/03	1	54.10	10	54.40	54.70	-9	2,997	-0.30%
2022/11/02	11	53.84	2	53.40	54.00	9	3,097	0.29%
2022/11/01	0	0.00	1	52.60	52.40	-1	3,115	-0.03%
2022/10/31	2	51.50	8	52.05	52.20	-6	3,145	-0.19%
2022/10/27	0	0.00	3	50.67	50.80	-3	3,186	-0.09%
2022/10/26	3	48.82	7	48.69	48.10	-4	3,182	-0.13%
2022/10/25	7.1	50.35	0	0.00	50.10	7.1	3,150	0.23%
2022/10/24	0	0.00	11	51.37	51.10	-11	3,163	-0.35%
2022/10/21	1	50.90	1	50.70	50.40	0	3,182	0.00%
2022/10/20	13	50.82	0	0.00	51.00	13	3,183	0.41%
2022/10/19	1	52.90	1	53.00	52.00	0	3,180	0.00%
2022/10/18	1	51.80	0	0.00	52.10	1	3,177	0.03%
2022/10/17	4	50.45	3	50.80	51.30	1	3,179	0.03%
2022/10/14	2	51.55	3	51.83	51.30	-1	3,179	-0.03%
2022/10/13	2	51.50	1	50.30	50.20	1	3,180	0.03%
2022/10/12	3	54.03	2	54.10	53.70	1	3,134	0.03%
2022/10/11	0	0.00	4	55.68	54.70	-4	3,121	-0.13%
2022/10/07	0	0.00	1	57.50	57.10	-1	3,123	-0.03%
2022/10/06	2	57.30	0.2	56.70	57.10	1.8	3,113	0.06%
2022/10/05	1.2	57.05	18.1	56.87	57.40	-16.9	3,079	-0.55%
2022/10/04	2	55.55	6	55.58	56.10	-4	3,017	-0.13%
2022/10/03	2	57.40	1.1	57.03	55.80	0.9	2,939	0.03%
2022/09/30	3.1	56.96	2	57.60	58.00	1.1	2,897	0.04%
2022/09/29	2	56.75	8	57.13	56.60	-6	2,849	-0.21%
2022/09/28	16	56.34	17	55.48	54.30	-1	2,772	-0.04%
2022/09/27	17	58.36	47	58.18	59.10	-30	2,616	-1.15%
2022/09/26	3	56.70	1.4	57.31	56.20	1.7	2,513	0.07%
2022/09/23	7	58.17	8	58.36	57.70	-1	2,494	-0.04%
2022/09/22	4	58.35	5.6	58.35	58.00	-1.6	2,450	-0.07%
2022/09/21	2	57.25	3.3	57.21	57.30	-1.3	2,374	-0.05%
2022/09/20	32	57.29	5	57.10	56.60	27	2,332	1.16%
2022/09/19	1	54.80	0	0.00	56.80	1	2,285	0.04%
2022/09/16	6	55.52	0	0.00	55.20	6	2,292	0.26%
2022/09/15	0	0.00	1	55.70	55.00	-1	2,272	-0.04%
2022/09/14	2	54.60	1.2	54.80	54.90	0.8	2,332	0.03%
2022/09/13	2	55.50	9	55.47	55.50	-7	2,340	-0.30%
2022/09/12	4	55.60	6	56.28	55.90	-2	2,358	-0.08%
2022/09/08	0	0.00	5	54.60	55.10	-5	2,357	-0.21%
2022/09/07	4	53.60	2	53.40	53.40	2	2,380	0.08%
2022/09/06	5	54.82	7	56.04	54.50	-2	2,385	-0.08%
2022/09/05	4	56.53	2	56.95	56.20	2	2,393	0.08%
2022/09/02	14	56.34	14	56.66	56.50	0	2,438	0.00%
2022/09/01	6	56.37	9	56.29	55.70	-3	2,514	-0.12%
2022/08/31	3	56.77	2	56.95	56.90	1	2,601	0.04%
2022/08/30	1	57.00	0	0.00	57.00	1	2,689	0.04%
2022/08/29	5	56.32	2	56.05	56.40	3	2,687	0.11%
2022/08/26	2	57.80	0	0.00	57.50	2	2,674	0.07%
2022/08/25	2	58.15	7	58.20	58.00	-5	2,682	-0.19%
2022/08/24	37.1	58.29	32.2	59.29	57.80	4.9	2,703	0.18%
2022/08/23	17.4	59.26	8.3	58.42	59.70	9.1	2,570	0.35%
2022/08/22	0	0.00	5	56.92	56.60	-5	2,540	-0.20%
2022/08/19	13	59.38	0	0.00	57.50	13	2,564	0.51%
2022/08/18	2	58.00	6	58.10	58.10	-4	2,474	-0.16%
2022/08/17	1.2	58.20	9	57.79	58.20	-7.9	2,481	-0.32%
2022/08/16	4	58.45	2	58.45	57.80	2	2,509	0.08%
2022/08/15	7.7	58.57	5	58.12	58.60	2.7	2,567	0.11%
2022/08/12	11	56.90	6	56.67	57.30	5	2,564	0.19%
2022/08/11	8	56.23	7	56.07	55.70	1	2,688	0.04%
2022/08/10	21	57.81	15.1	57.01	57.10	5.9	2,939	0.20%
2022/08/09	48.6	57.21	37	57.15	57.80	11.6	3,168	0.37%
2022/08/08	2.4	56.13	2	56.10	56.10	0.4	3,072	0.01%
2022/08/05	4	55.10	4	54.85	55.30	0	3,055	0.00%
2022/08/04	1	53.60	6	54.80	53.50	-5	3,020	-0.17%
2022/08/03	4.5	55.28	81	54.48	54.90	-76.5	2,989	-2.56%
2022/08/02	75.2	54.13	4	54.30	54.10	71.2	2,946	2.42%
2022/07/29	2	53.90	1	53.50	54.10	1	2,941	0.03%
2022/07/28	2	53.20	0	0.00	53.00	2	2,923	0.07%
2022/07/27	1	53.40	0	0.00	53.60	1	2,942	0.03%
2022/07/25	1	54.70	1.2	54.32	54.20	-0.2	2,938	-0.01%
2022/07/22	1	54.80	1	55.00	54.50	0	2,950	0.00%
2022/07/21	0	0.00	0.1	54.47	54.30	-0.1	2,947	0.00%
2022/07/20	1.1	54.47	3	54.03	53.40	-1.9	2,955	-0.06%
2022/07/19	3	54.10	0	0.00	54.10	3	2,982	0.10%
2022/07/18	5	54.06	6.1	54.05	54.20	-1.1	3,005	-0.04%
2022/07/15	4	53.50	9	53.66	54.00	-5	2,998	-0.17%
2022/07/13	3	52.23	0	0.00	52.00	3	2,950	0.10%
2022/07/12	1	50.50	0	0.00	51.10	1	2,939	0.03%
2022/07/08	0	0.00	2	52.85	53.00	-2	2,921	-0.07%
2022/07/06	0	0.00	2	50.95	50.20	-2	2,898	-0.07%
2022/07/05	1	50.00	0	0.00	51.00	1	2,894	0.03%
2022/07/04	4	50.15	1	50.50	50.30	3	2,887	0.10%
2022/07/01	0.1	50.00	0	0.00	50.10	0.1	2,885	0.00%
2022/06/30	3.1	52.66	3	51.80	51.00	0.1	2,862	0.00%
2022/06/29	0	52.80	3	52.80	52.70	-3	2,848	-0.11%
2022/06/28	2	52.90	1	52.90	52.70	1	2,840	0.04%
2022/06/27	3	53.40	0	0.00	53.50	3	2,835	0.11%
2022/06/24	7.2	53.10	8	53.05	53.20	-0.8	2,811	-0.03%
2022/06/23	1	50.70	1	50.70	51.20	0	2,755	0.00%
2022/06/22	1	51.40	2	51.20	50.70	-1	2,742	-0.04%
2022/06/21	1	51.50	0	0.00	51.40	1	2,683	0.04%
2022/06/20	0	0.00	22	51.62	50.30	-22	2,674	-0.82%
2022/06/17	3	51.53	30	50.69	52.20	-27	2,657	-1.02%
2022/06/16	0	0.00	15	53.09	52.20	-15	2,639	-0.57%
2022/06/15	0	0.00	4	53.25	53.20	-4	2,600	-0.15%
2022/06/14	2	53.15	4	53.25	53.80	-2	2,581	-0.08%
2022/06/13	2	53.85	1	53.50	53.50	1	2,543	0.04%
2022/06/10	3	58.17	8	57.45	56.90	-5	2,476	-0.20%
2022/06/09	9	58.11	13	57.97	59.00	-4	2,386	-0.17%
2022/06/08	9	57.77	75	57.26	57.00	-66	2,281	-2.89%
2022/06/07	0	0.00	11	56.31	56.30	-11	2,184	-0.50%
2022/06/06	0	0.00	1	56.80	56.10	-1	2,170	-0.05%
2022/06/02	2	57.30	5.1	57.01	57.10	-3.1	2,163	-0.14%
2022/06/01	2	57.40	2.2	57.08	57.10	-0.2	2,135	-0.01%
2022/05/31	11	57.33	23	56.88	57.40	-12	2,085	-0.58%
2022/05/30	36	56.82	7	56.53	56.90	29	2,063	1.41%
2022/05/27	37.2	55.41	2	55.20	55.80	35.2	2,011	1.75%
2022/05/26	1	54.20	2	54.25	53.50	-1	1,955	-0.05%
2022/05/25	3	54.00	2	54.35	54.20	1	1,939	0.05%
2022/05/24	2	53.95	3	54.03	54.00	-1	1,926	-0.05%
2022/05/23	27	55.32	4.2	56.06	54.70	22.8	1,872	1.22%
2022/05/20	3	56.73	3	56.70	56.90	0	1,767	0.00%
2022/05/19	27.1	56.81	2	56.80	57.30	25.1	1,681	1.49%
2022/05/18	68	56.83	22.3	56.93	57.30	45.7	1,520	3.01%
2022/05/17	68.2	55.89	116.1	55.70	55.80	-47.9	1,201	-3.98%	大賣/
2022/05/16	0	0.00	0.1	52.12	52.40	-0.1	870	-0.01%
2022/05/13	5	51.90	7	52.01	51.60	-2	846	-0.24%
2022/05/12	0	0.00	1	50.80	50.20	-1	830	-0.12%
2022/05/11	1	50.10	0	0.00	50.80	1	824	0.12%
2022/05/10	2	50.75	0	0.00	50.60	2	820	0.24%
2022/05/09	4.1	50.49	3	51.80	51.00	1.1	818	0.13%
2022/05/04	2	53.10	36	53.60	52.60	-34	801	-4.24%
2022/05/03	20	52.80	8	52.90	52.70	12	758	1.58%
2022/04/29	1	51.60	0	0.00	51.60	1	757	0.14%
2022/04/28	1	53.30	5	52.84	52.00	-4	753	-0.53%
2022/04/27	74	52.18	67.2	52.05	52.20	6.8	733	0.93%
2022/04/26	60	53.26	45	53.54	53.20	15	712	2.10%
2022/04/25	77	52.20	77.1	52.91	52.50	-0.1	679	-0.01%
2022/04/22	1	53.10	3	52.67	53.00	-2	635	-0.31%
2022/04/21	3	52.40	1	51.90	51.50	2	612	0.33%
2022/04/20	0	50.90	1	50.90	50.70	-1	610	-0.16%
2022/04/19	0.1	49.80	0	0.00	49.95	0.1	625	0.01%
2022/04/18	0	49.70	0	0.00	49.60	0	704	0.00%
2022/04/13	1	49.91	1	50.00	50.00	0	714	0.00%
2022/04/12	2	49.28	0	0.00	49.50	2	713	0.28%
2022/04/11	4.2	49.92	1	49.85	49.75	3.2	716	0.45%
2022/04/07	1	50.80	0	0.00	50.80	1	722	0.14%
2022/03/31	0	0.00	9	52.69	52.40	-9	734	-1.23%
2022/03/30	0	52.50	0	0.00	52.50	0	794	0.00%
2022/03/24	0	52.70	0	0.00	52.70	0	792	0.00%
2022/03/23	0	52.70	1	53.00	52.70	-1	791	-0.13%
2022/03/22	0	0.00	0.1	52.60	52.70	-0.1	785	-0.01%
2022/03/18	0	0.00	2	51.25	51.50	-2	779	-0.26%
2022/03/17	0	50.60	0	0.00	50.90	0	791	0.00%
2022/03/15	2	49.68	0	0.00	49.65	2	808	0.25%
2022/03/14	0	0.00	1	50.30	50.30	-1	819	-0.12%
2022/03/11	1	50.40	0	0.00	50.30	1	825	0.12%
2022/03/09	2	50.00	1	49.80	49.90	1	840	0.12%
2022/03/08	2.1	50.12	0	0.00	49.70	2.1	845	0.24%
2022/03/07	4	50.90	0	0.00	51.00	4	836	0.48%
2022/03/03	20	53.90	35	53.35	53.20	-15	840	-1.78%
2022/03/02	15	53.80	2	53.30	53.60	13	833	1.56%
2022/02/24	2	51.50	10	51.10	51.00	-8	822	-0.97%
2022/02/23	0	0.00	4	52.70	52.90	-4	825	-0.48%
2022/02/21	1	53.50	5	53.18	53.00	-4	857	-0.47%
2022/02/18	0	51.90	0	0.00	52.40	0	863	0.00%
2022/02/16	0	52.10	1	51.50	51.40	-1	1,070	-0.09%
2022/02/14	1	51.10	0	0.00	51.00	1	1,261	0.08%
2022/02/11	2.1	51.91	0	0.00	52.20	2.1	1,464	0.14%
2022/02/10	11	51.71	1	52.10	52.10	10	1,719	0.58%
2022/02/09	0	51.40	15	51.46	51.60	-15	1,736	-0.86%
2022/02/08	0	0.00	10	50.73	51.20	-10	1,766	-0.57%
2022/02/07	0	0.00	2	50.10	50.20	-2	1,812	-0.11%
2022/01/26	14	49.71	3	49.70	49.50	11	1,846	0.60%
2022/01/25	1	50.10	0	0.00	50.10	1	1,864	0.05%
2022/01/24	6	50.52	5	50.28	50.50	1	1,887	0.05%
2022/01/21	8	51.63	0	0.00	51.20	8	1,891	0.42%
2022/01/20	0	0.00	2	52.00	51.80	-2	1,908	-0.10%
2022/01/19	3	51.90	0	0.00	51.90	3	1,933	0.16%
2022/01/18	0	0.00	6	52.27	52.00	-6	1,945	-0.31%
2022/01/17	1	51.90	2	51.85	51.80	-1	1,962	-0.05%
2022/01/14	5	51.74	0	0.00	51.70	5	1,967	0.25%
2022/01/13	1	52.10	2	52.05	52.00	-1	1,969	-0.05%
2022/01/12	6	52.43	2	52.60	52.40	4	1,967	0.20%
2022/01/11	13	53.40	5	53.60	52.60	8	1,962	0.41%
2022/01/07	1	52.20	2	52.20	52.30	-1	1,936	-0.05%
2022/01/06	0.1	51.90	0	0.00	52.10	0.1	1,933	0.01%
2022/01/05	0	0.00	4	52.28	52.20	-4	1,943	-0.21%
2022/01/04	0	0.00	2	52.30	52.20	-2	1,946	-0.10%
2022/01/03	0	0.00	2	52.50	52.30	-2	1,943	-0.10%
2021/12/30	3	53.10	1.1	53.40	52.80	2	1,947	0.10%
2021/12/29	1	52.50	0	0.00	52.40	1	1,946	0.05%
2021/12/28	0	0.00	2	52.40	52.30	-2	1,959	-0.10%
2021/12/24	3	53.93	12	53.58	53.40	-9	1,988	-0.45%
2021/12/23	1	52.20	0	0.00	52.20	1	1,932	0.05%
2021/12/22	1	52.20	0	0.00	52.30	1	1,941	0.05%
2021/12/20	0.1	51.50	2	51.40	51.30	-1.9	1,963	-0.10%
2021/12/17	1	51.40	0	0.00	51.30	1	1,972	0.05%
2021/12/16	0	0.00	3	52.10	51.60	-3	1,977	-0.15%
2021/12/15	1	51.90	0	51.80	51.70	1	1,981	0.05%
2021/12/14	7	51.73	0	0.00	51.40	7	1,984	0.35%
2021/12/10	0	0.00	11	52.66	53.00	-11	1,968	-0.56%
2021/12/08	0	0.00	12	52.29	52.00	-12	1,966	-0.61%
2021/12/07	1.1	51.41	0	51.40	51.60	1.1	1,958	0.05%
2021/12/06	2	51.15	0	0.00	51.30	2	1,962	0.10%
2021/12/03	5	51.20	3	51.43	51.50	2	1,966	0.10%
2021/12/02	2	51.50	0.1	51.70	51.20	2	1,979	0.10%
2021/12/01	2	51.70	1	51.80	51.70	1	1,996	0.05%
2021/11/30	0.1	52.00	0	52.05	51.80	0.1	2,006	0.00%
2021/11/29	9.2	51.48	1	50.90	51.40	8.2	2,040	0.40%
2021/11/26	4.1	52.11	1	52.20	52.30	3.1	2,044	0.15%
2021/11/25	0.1	53.40	1	52.90	52.80	-0.9	2,041	-0.04%
2021/11/24	1.1	53.01	0	0.00	53.30	1.1	2,065	0.05%
2021/11/23	2.2	53.07	5	53.08	53.00	-2.8	2,172	-0.13%
2021/11/22	1	52.80	3	53.33	53.20	-2	2,177	-0.09%
2021/11/19	6	52.82	2	52.80	52.80	4	2,204	0.18%
2021/11/18	5.1	53.15	2	53.20	53.10	3.1	2,203	0.14%
2021/11/17	6	53.87	7	53.74	53.60	-1	2,203	-0.05%
2021/11/16	6	53.40	1	53.20	53.20	5	2,207	0.23%
2021/11/15	36	54.21	21	54.57	54.10	15	2,186	0.69%
2021/11/12	10	57.27	8	57.28	57.90	2	2,056	0.10%
2021/11/11	25	57.09	6	56.87	56.70	19	1,985	0.96%
2021/11/10	21	57.41	26.9	57.81	58.50	-5.9	1,950	-0.30%
2021/11/09	77.5	56.42	71	56.90	57.10	6.5	1,784	0.36%
2021/11/08	7	52.46	2	52.35	52.60	5	1,559	0.32%
2021/11/05	11	52.55	10	52.53	52.60	1	1,586	0.06%
2021/11/04	5	53.36	13	53.45	53.20	-8	1,623	-0.49%
2021/11/02	4	54.93	1	55.90	54.10	3	1,653	0.18%
2021/11/01	11	56.98	0	0.00	56.50	11	1,718	0.64%
2021/10/29	0	0.00	2	55.95	56.20	-2	1,753	-0.11%
2021/10/27	1	56.30	0	0.00	55.90	1	2,148	0.05%
2021/10/25	0	0.00	3	54.87	55.60	-3	2,551	-0.12%
2021/10/21	0	0.00	4	54.28	54.20	-4	3,575	-0.11%
2021/10/18	3	54.20	1	55.60	54.70	2	5,105	0.04%
2021/10/15	4	54.60	20	54.26	55.40	-16	5,501	-0.29%
2021/10/14	0	52.40	0	0.00	52.20	0	5,488	0.00%
2021/10/13	4	52.33	0	0.00	52.30	4	5,511	0.07%
2021/10/12	0	0.00	2	53.10	53.20	-2	5,551	-0.04%
2021/10/07	0	0.00	2	53.00	53.20	-2	5,590	-0.04%
2021/10/06	2	52.30	4	52.88	52.20	-2	5,634	-0.04%
2021/10/05	1	51.20	1	51.90	52.10	0	5,676	0.00%
2021/10/04	23	52.70	24	52.50	52.20	-1	5,679	-0.02%
2021/10/01	2	52.80	1	52.80	51.80	1	5,676	0.02%
2021/09/30	0	0.00	1	53.60	53.60	-1	5,678	-0.02%
2021/09/28	8	54.00	3	54.27	54.50	5	5,745	0.09%
2021/09/27	1	54.50	2	54.90	54.90	-1	5,774	-0.02%
2021/09/24	0	0.00	3	53.70	53.80	-3	5,861	-0.05%
2021/09/23	1	52.90	2	52.95	52.90	-1	6,082	-0.02%
2021/09/22	1	53.00	1	53.10	53.00	0	6,254	0.00%
2021/09/17	0	0.00	1	53.90	54.00	-1	6,267	-0.02%
2021/09/16	0	0.00	5	54.10	54.10	-5	6,290	-0.08%
2021/09/15	3	54.03	3	54.20	54.00	0	6,302	0.00%
2021/09/14	2	54.70	4	54.28	54.20	-2	6,305	-0.03%
2021/09/13	0	0.00	1	56.00	55.10	-1	6,303	-0.02%
2021/09/10	1	55.30	0	0.00	55.50	1	6,311	0.02%
2021/09/09	7	55.00	5	54.80	55.70	2	6,317	0.03%
2021/09/08	4.1	53.80	0	0.00	54.10	4.1	6,323	0.06%
2021/09/07	0	0.00	5.1	54.12	53.60	-5.1	6,324	-0.08%
2021/09/06	7	56.16	3	55.40	55.10	4	6,311	0.06%
2021/09/03	5	57.14	1	57.20	57.20	4	6,312	0.06%
2021/09/02	17	58.06	12	58.06	57.20	5	6,308	0.08%
2021/09/01	1	56.90	1	57.00	57.20	0	6,278	0.00%
2021/08/31	1	56.70	11	56.48	56.40	-10	6,265	-0.16%
2021/08/30	17	57.15	5	56.78	56.70	12	6,266	0.19%
2021/08/27	24.1	58.76	12	59.05	57.80	12.1	6,250	0.19%
2021/08/26	2	56.00	0	0.00	56.50	2	6,143	0.03%
2021/08/25	21	56.05	16	56.44	56.60	5	6,141	0.08%
2021/08/24	2	53.80	6	54.13	54.00	-4	6,116	-0.07%
2021/08/23	0.1	53.50	0	0.00	54.70	0.1	6,123	0.00%
2021/08/20	2	52.10	8	52.49	52.10	-6	6,108	-0.10%
2021/08/19	4.2	54.30	1	54.50	53.20	3.2	6,093	0.05%
2021/08/18	11	53.38	13	54.71	56.00	-2	6,077	-0.03%
2021/08/17	2	54.50	5	53.84	53.80	-3	6,067	-0.05%
2021/08/16	6	53.18	0	0.00	53.00	6	6,050	0.10%
2021/08/13	6.5	56.36	0.3	57.00	55.30	6.3	6,031	0.10%
2021/08/12	5	56.52	4	56.43	56.30	1	6,009	0.02%
2021/08/11	0	0.00	2	56.85	56.70	-2	6,012	-0.03%
2021/08/10	5.1	58.19	3	57.00	56.70	2.1	6,010	0.04%
2021/08/09	8.1	58.31	8	58.51	57.50	0.1	6,000	0.00%
2021/08/06	6.2	60.32	15	60.25	59.80	-8.8	5,984	-0.15%
2021/08/05	11.1	60.67	8.1	59.92	59.70	2.9	6,010	0.05%
2021/08/04	6	62.77	13.6	62.75	62.00	-7.6	6,023	-0.13%
2021/08/03	14.1	64.85	22.2	64.87	65.50	-8.1	6,053	-0.13%
2021/08/02	56.1	64.52	31.1	64.25	63.50	25.1	6,057	0.41%
2021/07/30	19.2	69.40	17.2	69.40	69.40	2	5,802	0.03%
2021/07/29	48.4	78.48	41	78.15	77.10	7.4	5,733	0.13%
2021/07/28	31	77.16	36.5	76.03	77.90	-5.5	5,494	-0.10%
2021/07/27	109.1	80.85	81.3	80.86	77.00	27.8	5,265	0.53%	大買/
2021/07/26	96.9	80.76	63.2	81.56	82.20	33.7	4,742	0.71%
2021/07/23	54	75.89	63	75.91	77.00	-9	4,248	-0.21%
2021/07/22	92.1	75.42	73.1	75.54	75.80	19	4,078	0.46%
2021/07/21	66.4	70.59	79	71.09	72.20	-12.7	3,686	-0.34%
2021/07/20	1.2	65.87	5	65.92	65.70	-3.8	3,440	-0.11%
2021/07/19	9	67.58	6	67.20	67.30	3	3,460	0.09%
2021/07/16	4	66.68	11	67.43	67.50	-7	3,521	-0.20%
2021/07/15	6	66.03	6	66.27	66.50	0	3,635	0.00%
2021/07/14	2	65.10	0	0.00	65.20	2	3,649	0.05%
2021/07/13	5	66.62	4	67.15	66.00	1	3,689	0.03%
2021/07/12	4	66.45	10	66.59	66.80	-6	3,677	-0.16%
2021/07/09	0	0.00	1	66.10	65.70	-1	3,665	-0.03%
2021/07/08	3.1	65.77	6	65.90	65.60	-2.9	3,756	-0.08%
2021/07/07	9	65.18	1	65.30	65.00	8	3,861	0.21%
2021/07/06	3	65.83	8	65.78	65.70	-5	4,020	-0.12%
2021/07/05	17	66.54	15	65.87	66.70	2	4,182	0.05%
2021/07/02	11	65.03	11	65.05	66.10	0	4,474	0.00%
2021/07/01	37	65.88	28	65.83	65.50	9	4,712	0.19%
2021/06/30	103	68.04	57.2	68.27	68.60	45.8	4,968	0.92%	大買/
2021/06/29	27.3	64.66	19	65.89	66.70	8.3	4,998	0.17%
2021/06/28	0	0.00	4	61.65	62.30	-4	4,850	-0.08%
2021/06/25	2	61.40	0	0.00	61.10	2	4,869	0.04%
2021/06/22	5	60.90	3	61.13	60.90	2	4,954	0.04%
2021/06/21	1	61.20	1	61.20	61.20	0	4,972	0.00%
2021/06/18	1	62.60	0	0.00	62.50	1	5,002	0.02%
2021/06/17	1	62.30	1	62.20	62.30	0	5,042	0.00%
2021/06/16	0	0.00	1	61.40	61.30	-1	5,084	-0.02%
2021/06/15	1	61.00	3	61.23	61.20	-2	5,132	-0.04%
2021/06/11	0	0.00	3	61.23	61.10	-3	5,302	-0.06%
2021/06/10	1.2	62.03	1	62.60	62.30	0.2	5,302	0.00%
2021/06/09	0	0.00	1	61.60	61.60	-1	5,322	-0.02%
2021/06/08	1	62.30	0	0.00	61.20	1	5,339	0.02%
2021/06/07	1	60.50	2	60.30	61.60	-1	5,388	-0.02%
2021/06/04	2	61.00	4	60.95	60.70	-2	5,398	-0.04%
2021/06/03	0	0.00	1	61.70	62.00	-1	5,446	-0.02%
2021/06/02	2	62.70	7	62.07	62.20	-5	5,500	-0.09%
2021/06/01	103	63.60	1	63.10	63.50	102	5,566	1.83%	大買/鉅額交易
2021/05/28	1	61.40	13	61.48	61.50	-12	5,826	-0.21%
2021/05/27	0	0.00	2	60.55	60.40	-2	6,157	-0.03%
2021/05/25	1	60.10	32	60.94	60.50	-31	6,372	-0.49%
2021/05/24	3	59.20	4	59.53	60.00	-1	6,384	-0.02%
2021/05/21	1	57.60	1	59.40	59.40	0	6,407	0.00%
2021/05/20	3.1	57.24	0	0.00	56.80	3.1	6,428	0.05%
2021/05/19	4	57.68	9	56.87	58.00	-5	6,441	-0.08%
2021/05/18	2	56.85	0	0.00	57.30	2	6,456	0.03%
2021/05/17	13	52.58	5	53.10	52.10	8	6,433	0.12%
2021/05/14	4	56.98	1	59.00	56.40	3	6,384	0.05%
2021/05/13	3.2	58.02	5	56.88	57.20	-1.8	6,335	-0.03%
2021/05/12	23	57.06	10	59.45	57.60	13	6,266	0.21%
2021/05/11	3	58.93	7	61.16	60.30	-4	6,161	-0.06%
2021/05/10	30	63.75	26	63.44	62.70	4	6,081	0.07%
2021/05/07	7	66.46	74	65.91	67.20	-67	5,963	-1.12%
2021/05/06	7	64.94	41	64.47	64.50	-34	5,923	-0.57%
2021/05/05	7	65.43	308	65.80	64.10	-301	5,898	-5.10%	大賣/鉅額交易
2021/05/04	7	64.00	12	64.41	63.60	-5	5,893	-0.08%
2021/05/03	48	68.99	29.7	69.72	67.60	18.3	5,840	0.31%
2021/04/29	57	75.32	14	76.41	74.40	43	5,694	0.76%
2021/04/28	11	75.54	31.1	75.17	75.80	-20.1	5,531	-0.36%
2021/04/27	101.1	75.76	52	75.56	75.60	49.1	5,416	0.91%	大買/
2021/04/26	45.1	74.81	31.5	75.25	74.80	13.6	5,235	0.26%
2021/04/23	23	73.42	111	71.74	73.60	-88	5,088	-1.73%	大賣/
2021/04/22	125.1	73.76	8	73.96	72.00	117.1	5,053	2.32%	大買/鉅額交易
2021/04/21	16	74.20	34.2	74.96	74.30	-18.2	4,974	-0.36%
2021/04/20	2	72.45	12	72.67	72.50	-10	4,812	-0.21%
2021/04/19	7	73.00	2	73.70	72.20	5	4,774	0.10%
2021/04/16	0	0.00	1	72.60	72.00	-1	4,720	-0.02%
2021/04/15	3	71.73	2	72.10	72.00	1	4,691	0.02%
2021/04/14	40	70.35	156	70.36	72.10	-116	4,664	-2.49%	大賣/鉅額交易
2021/04/13	178	72.57	76	71.88	70.80	102	4,585	2.22%	大買/鉅額交易
2021/04/12	37	74.74	55	74.98	73.40	-18	4,466	-0.40%
2021/04/09	40.5	74.59	54	74.73	74.80	-13.5	4,286	-0.31%
2021/04/08	107.2	75.19	109.2	75.03	75.70	-2	4,101	-0.05%	大買/大賣/
2021/04/07	86.5	72.69	45	73.35	74.10	41.5	3,757	1.10%
2021/04/06	78.4	71.28	39	71.54	72.70	39.4	3,483	1.13%
2021/04/01	53	66.43	28	65.83	67.70	25	3,128	0.80%
2021/03/30	10	63.08	0	0.00	62.60	10	2,840	0.35%
2021/03/29	7	62.80	10	62.84	63.20	-3	2,806	-0.11%
2021/03/26	20	63.19	17	63.03	63.30	3	2,788	0.11%
2021/03/25	2	62.75	0	0.00	62.00	2	2,710	0.07%
2021/03/24	7	62.49	12	62.45	62.40	-5	2,688	-0.19%
2021/03/23	5	62.40	0	0.00	63.50	5	2,661	0.19%
2021/03/22	44	63.43	6	63.47	63.80	38	2,618	1.45%
2021/03/19	22	61.78	10	62.00	62.50	12	2,574	0.47%
2021/03/18	104	63.05	3	63.00	63.00	101	2,522	4.00%	大買/鉅額交易
2021/03/17	11	62.97	20	62.93	63.20	-9	2,487	-0.36%
2021/03/16	9	60.24	0	0.00	61.00	9	2,331	0.39%
2021/03/15	4	60.20	3	60.30	60.10	1	2,310	0.04%
2021/03/12	2	59.60	5	59.40	59.70	-3	2,282	-0.13%
2021/03/11	12	59.51	15	59.41	59.50	-3	2,272	-0.13%
2021/03/10	10	57.22	2	57.75	57.20	8	2,225	0.36%
2021/03/09	47	57.54	11.5	58.15	57.10	35.5	2,217	1.60%
2021/03/08	2	58.95	8	59.66	59.00	-6	2,164	-0.28%
2021/03/05	19	60.37	12	60.02	59.90	7	2,114	0.33%
2021/03/04	28	61.31	209	61.41	61.90	-181	2,049	-8.83%	大賣/鉅額交易
2021/03/03	34	60.56	125	59.81	62.70	-91	1,958	-4.65%	大賣/
2021/03/02	119.5	60.16	41	60.96	60.00	78.5	1,768	4.44%	大買/
2021/02/26	174	56.89	2	56.70	56.50	172	1,434	11.99%	大買/鉅額交易
2021/02/25	148	58.25	32	57.54	57.60	116	1,390	8.34%	大買/鉅額交易
2021/02/24	76	55.30	8	55.53	55.60	68	1,227	5.54%
2021/02/23	122	55.27	8	55.65	55.10	114	1,211	9.41%	大買/鉅額交易
2021/02/22	9	56.07	0	0.00	56.50	9	1,197	0.75%
2021/02/19	2	55.00	3	54.93	55.20	-1	1,192	-0.08%
2021/02/18	7	54.63	19.1	54.63	54.80	-12.1	1,247	-0.97%
2021/02/17	0	0.00	9	53.48	53.40	-9	1,204	-0.75%
2021/02/05	1	51.30	0	51.90	51.50	1	1,185	0.08%
2021/02/04	2	51.70	0	0.00	51.80	2	1,179	0.17%
2021/02/03	0	0.00	98	51.71	51.50	-98	1,189	-8.24%
2021/02/02	8	51.44	2	51.50	51.30	6	1,194	0.50%
2021/02/01	5	51.20	0	0.00	51.10	5	1,192	0.42%
2021/01/29	0	0.00	1	52.40	51.90	-1	1,181	-0.08%
2021/01/28	2	51.85	1	51.60	52.00	1	1,169	0.09%
2021/01/27	1	52.50	235	52.56	52.20	-234	1,159	-20.17%	大賣/鉅額交易
2021/01/26	17	54.12	21	53.87	53.20	-4	1,143	-0.35%
2021/01/25	17	53.76	24	53.67	54.30	-7	1,058	-0.66%
2021/01/22	1	50.00	2	50.10	50.20	-1	982	-0.10%
2021/01/20	2	51.05	0	0.00	50.80	2	955	0.21%
2021/01/19	1	51.80	123	51.96	51.70	-122	934	-13.05%	大賣/鉅額交易
2021/01/18	1	51.30	133	51.40	51.50	-132	920	-14.34%	大賣/鉅額交易
2021/01/14	1	53.20	64	53.21	53.20	-63	886	-7.11%
2021/01/12	5	52.50	0	0.00	52.50	5	872	0.57%
2021/01/11	0	0.00	9	52.87	52.80	-9	864	-1.04%
2021/01/08	5	53.40	99	53.29	53.30	-94	860	-10.92%
2021/01/07	12	53.07	5	53.34	53.20	7	851	0.82%
2021/01/06	1.1	52.77	50	53.48	52.70	-48.9	842	-5.80%
2021/01/05	0	0.00	6	53.00	52.90	-6	811	-0.74%
2021/01/04	0	0.00	5	52.14	52.50	-5	810	-0.62%
2020/12/31	14	51.95	1	52.00	52.10	13	809	1.61%
2020/12/30	0	0.00	41	52.04	52.30	-41	812	-5.05%
2020/12/29	0	0.00	27	52.13	52.00	-27	811	-3.33%
2020/12/28	5	52.40	0	0.00	52.20	5	809	0.62%
2020/12/25	5	52.50	23.1	52.34	52.20	-18.1	806	-2.25%
2020/12/24	3	52.73	0	0.00	52.60	3	805	0.37%
2020/12/23	0	0.00	4	52.30	52.20	-4	806	-0.50%
2020/12/22	3	52.90	2.1	53.03	52.30	0.9	822	0.11%
2020/12/21	1	51.90	0.1	52.00	51.90	0.9	824	0.11%
2020/12/17	4	52.00	9	51.90	52.10	-5	860	-0.58%
2020/12/16	0	0.00	100	51.97	52.00	-100	873	-11.45%
2020/12/15	5	51.88	1	51.60	51.60	4	882	0.45%
2020/12/11	3	51.97	10	52.80	52.00	-7	919	-0.76%
2020/12/10	6	53.57	1	53.20	53.20	5	948	0.53%
2020/12/09	0	0.00	6	54.50	54.60	-6	1,013	-0.59%
2020/12/08	0	0.00	1	54.00	54.30	-1	1,064	-0.09%
2020/12/07	3	53.87	0	0.00	53.80	3	1,104	0.27%
2020/12/04	1	54.80	0	0.00	54.60	1	1,103	0.09%
2020/12/03	1	55.60	10.5	55.70	54.80	-9.5	1,114	-0.85%
2020/12/02	13	55.16	14	55.04	55.30	-1	1,103	-0.09%
2020/12/01	2	54.10	0	0.00	54.00	2	1,101	0.18%
2020/11/30	6	55.00	1	54.80	54.70	5	1,102	0.45%
2020/11/27	0	0.00	10	55.90	55.80	-10	1,094	-0.91%
2020/11/26	11	55.49	32	55.58	55.90	-21	1,093	-1.92%
2020/11/24	13	54.68	0	0.00	54.30	13	1,089	1.19%
2020/11/23	3	55.00	1	56.40	54.70	2	1,095	0.18%
2020/11/20	1	56.00	6	56.05	55.40	-5	1,130	-0.44%
2020/11/19	16	55.16	0	0.00	55.00	16	1,135	1.41%
2020/11/18	34	56.43	3	56.03	56.00	31	1,115	2.78%
2020/11/17	16	55.48	9	56.19	56.30	7	1,087	0.64%
2020/11/16	0	0.00	7	53.10	52.80	-7	1,047	-0.67%
2020/11/11	1	52.30	0	0.00	52.50	1	1,179	0.08%
2020/11/05	0	0.00	3	52.30	52.10	-3	1,219	-0.25%
2020/11/02	1	51.10	0	0.00	50.90	1	1,260	0.08%
2020/10/30	2	51.60	1	51.90	51.20	1	1,320	0.08%
2020/10/29	1	51.70	0	0.00	52.10	1	1,354	0.07%
2020/10/28	0	0.00	1	52.50	52.40	-1	1,436	-0.07%
2020/10/27	0	0.00	1	52.60	52.90	-1	1,448	-0.07%
2020/10/26	1	52.80	0	0.00	52.70	1	1,518	0.07%
2020/10/19	2	52.50	0	0.00	52.70	2	1,643	0.12%
2020/10/16	1	53.30	0	0.00	52.50	1	1,657	0.06%
2020/10/15	1	52.90	3	52.97	53.50	-2	1,674	-0.12%
2020/10/14	1	53.10	0	0.00	52.70	1	1,707	0.06%
2020/10/13	1	52.50	0	0.00	52.90	1	1,727	0.06%
2020/10/12	3	52.80	1	52.80	52.50	2	1,749	0.11%
2020/10/08	1	54.30	0	0.00	53.70	1	1,759	0.06%
2020/10/07	0	0.00	4	53.80	54.10	-4	1,768	-0.23%
2020/10/06	1	53.40	2	53.35	53.40	-1	1,772	-0.06%
2020/10/05	2	52.95	0	0.00	53.00	2	1,794	0.11%
2020/09/29	5	52.70	0	0.00	52.90	5	1,852	0.27%
2020/09/28	3	52.70	2	52.40	52.70	1	1,916	0.05%
2020/09/25	13	52.48	14	51.80	52.00	-1	1,947	-0.05%
2020/09/24	2	53.55	1	53.40	53.20	1	1,951	0.05%
2020/09/23	3	54.60	0	0.00	54.70	3	1,958	0.15%
2020/09/22	4	55.70	3	56.37	55.50	1	1,959	0.05%
2020/09/21	3	57.27	4	57.35	56.90	-1	1,954	-0.05%
2020/09/18	1	57.10	1	57.80	57.10	0	1,954	0.00%
2020/09/17	9	57.52	2	58.00	57.20	7	1,960	0.36%
2020/09/16	1	57.80	1	57.50	57.50	0	1,965	0.00%
2020/09/15	12	58.00	7	58.07	58.30	5	1,963	0.25%
2020/09/14	3	57.30	10.2	57.95	58.70	-7.2	1,952	-0.37%
2020/09/11	2	56.95	4	57.00	55.80	-2	1,897	-0.11%
2020/09/10	2	56.85	10	56.65	56.70	-8	1,863	-0.43%
2020/09/09	2	55.60	5	55.66	55.80	-3	1,839	-0.16%
2020/09/08	0	0.00	5	55.64	55.80	-5	1,855	-0.27%
2020/09/07	3	55.07	2	55.35	54.40	1	1,902	0.05%
2020/09/04	2	54.35	1	54.70	54.70	1	1,965	0.05%
2020/09/03	2	55.10	1	54.40	55.30	1	1,972	0.05%
2020/09/02	0	0.00	5	54.60	54.40	-5	1,995	-0.25%
2020/09/01	2	53.55	1	53.40	54.20	1	2,032	0.05%
2020/08/31	1	53.90	0	0.00	53.50	1	2,114	0.05%
2020/08/28	1	54.10	0	0.00	54.10	1	2,239	0.04%
2020/08/27	2	55.05	2	55.40	54.70	0	2,241	0.00%
2020/08/26	7	55.94	4	55.73	55.50	3	2,240	0.13%
2020/08/25	0	0.00	1	55.70	55.60	-1	2,203	-0.05%
2020/08/24	0	0.00	2	54.00	54.50	-2	2,192	-0.09%
2020/08/21	1	53.70	2	54.00	54.30	-1	2,205	-0.05%
2020/08/20	18	52.81	6	53.67	53.30	12	2,204	0.54%
2020/08/19	3	55.63	12	55.93	56.50	-9	2,175	-0.41%
2020/08/18	9	55.46	5	55.14	55.00	4	2,120	0.19%
2020/08/17	1	54.20	16	54.75	56.60	-15	2,130	-0.70%
2020/08/14	6	52.47	0	0.00	53.00	6	2,134	0.28%
2020/08/13	1	53.30	1	52.30	52.20	0	2,146	0.00%
2020/08/12	4	52.58	0	0.00	52.80	4	2,178	0.18%
2020/08/11	4	54.35	1	55.00	53.80	3	2,172	0.14%
2020/08/10	3	55.60	6	56.08	54.90	-3	2,177	-0.14%
2020/08/07	1	56.50	0	0.00	56.20	1	2,219	0.05%
2020/08/06	4	57.25	1	57.90	56.70	3	2,236	0.13%
2020/08/05	5	57.40	6	57.57	57.50	-1	2,246	-0.04%
2020/08/04	3	56.70	5	56.66	56.10	-2	2,274	-0.09%
2020/08/03	1	57.30	22	57.20	56.70	-21	2,301	-0.91%
2020/07/30	1	52.00	0	0.00	53.00	1	2,355	0.04%
2020/07/29	6	55.70	0	0.00	55.80	6	2,312	0.26%
2020/07/28	7	55.96	0	0.00	55.10	7	2,271	0.31%
2020/07/24	15	58.11	3	57.83	57.60	12	2,327	0.52%
2020/07/23	1	58.90	0	0.00	58.80	1	2,379	0.04%
2020/07/22	3	59.23	0	0.00	59.10	3	2,406	0.12%
2020/07/20	2	59.25	0	0.00	59.30	2	2,429	0.08%
2020/07/17	2	60.30	1	59.60	59.20	1	2,548	0.04%
2020/07/16	2	59.65	5	59.66	59.80	-3	2,574	-0.12%
2020/07/15	0	0.00	6	59.32	58.70	-6	2,629	-0.23%
2020/07/14	1	59.00	0	0.00	58.80	1	2,648	0.04%
2020/07/13	0	0.00	2	58.70	59.10	-2	2,652	-0.08%
2020/07/10	7	58.89	3	59.40	58.80	4	2,694	0.15%
2020/07/09	11	60.35	0	0.00	60.40	11	2,702	0.41%
2020/07/08	8	60.34	0	0.00	60.00	8	2,718	0.29%
2020/07/07	2	61.10	2	59.30	60.40	0	2,714	0.00%
2020/07/06	1	58.70	1	59.00	59.10	0	2,708	0.00%
2020/07/03	3	58.43	2	58.40	58.10	1	2,722	0.04%
2020/07/02	1	58.80	17	58.70	58.70	-16	2,785	-0.57%
2020/07/01	3	58.07	4	58.05	57.80	-1	2,813	-0.04%
2020/06/30	5	57.56	20	57.70	57.70	-15	2,827	-0.53%
2020/06/29	1	56.20	0	0.00	56.20	1	2,888	0.03%
2020/06/24	9	56.90	0	0.00	56.70	9	2,925	0.31%
2020/06/23	3	56.93	2	57.50	56.90	1	2,974	0.03%
2020/06/22	4	57.75	0	0.00	57.50	4	3,008	0.13%
2020/06/19	5	58.80	3	59.50	58.50	2	3,010	0.07%
2020/06/18	0	0.00	4	58.30	58.20	-4	2,987	-0.13%
2020/06/16	5	56.70	12	56.50	56.70	-7	2,985	-0.23%
2020/06/15	2	56.55	11	56.25	56.00	-9	3,010	-0.30%
2020/06/12	7	55.99	0	0.00	56.60	7	3,007	0.23%
2020/06/11	7	60.06	2	61.40	59.20	5	2,973	0.17%
2020/06/10	5	62.76	2	62.80	62.60	3	2,939	0.10%
2020/06/09	18	63.30	2	63.00	62.50	16	2,976	0.54%
2020/06/08	5	64.18	14	64.79	63.80	-9	3,004	-0.30%
2020/06/05	13	64.95	3	65.83	64.70	10	3,003	0.33%
2020/06/04	14	64.50	11	64.75	64.50	3	2,977	0.10%
2020/06/03	4	62.40	0	0.00	62.20	4	2,899	0.14%
2020/06/02	1	62.60	0	0.00	62.50	1	2,934	0.03%
2020/06/01	9	62.57	1	62.60	62.50	8	2,988	0.27%
2020/05/29	11	61.45	4	60.80	61.50	7	2,992	0.23%
2020/05/28	0	0.00	2	61.30	60.10	-2	3,002	-0.07%
2020/05/27	0	0.00	6	62.00	61.40	-6	2,995	-0.20%
2020/05/26	10	62.50	0	0.00	61.80	10	3,013	0.33%
2020/05/25	0	0.00	1	62.00	61.80	-1	3,003	-0.03%
2020/05/22	9	63.67	4	62.88	62.10	5	3,013	0.17%
2020/05/21	1	63.50	7	63.54	64.20	-6	2,979	-0.20%
2020/05/20	5	62.94	0	0.00	62.50	5	2,944	0.17%
2020/05/19	0	0.00	1	61.10	62.90	-1	2,925	-0.03%
2020/05/18	1	60.20	2	60.45	59.60	-1	2,891	-0.03%
2020/05/15	0	0.00	8	62.00	61.40	-8	2,899	-0.28%
2020/05/14	12	62.43	10	62.51	61.80	2	2,902	0.07%
2020/05/13	2	62.40	5	62.16	61.70	-3	2,864	-0.10%
2020/05/12	2	62.55	25	62.35	62.40	-23	2,852	-0.81%
2020/05/11	100	63.16	33	63.05	62.70	67	2,840	2.36%
2020/05/08	3	64.53	14	64.81	64.50	-11	2,759	-0.40%
2020/05/07	5	66.34	123	66.96	66.10	-118	2,703	-4.36%	大賣/鉅額交易
2020/05/06	1	62.80	175	62.90	63.80	-174	2,617	-6.65%	大賣/鉅額交易
2020/05/05	3	62.67	0	0.00	62.30	3	2,576	0.12%
2020/05/04	5	62.46	0	0.00	62.50	5	2,572	0.19%
2020/04/30	2	62.90	3	63.30	62.90	-1	2,565	-0.04%
2020/04/29	3	62.10	6	62.35	62.20	-3	2,546	-0.12%
2020/04/28	2	60.10	1	61.00	62.10	1	2,525	0.04%
2020/04/27	1	59.00	0	0.00	59.50	1	2,499	0.04%
2020/04/24	1	58.70	1	59.00	59.00	0	2,479	0.00%
2020/04/23	5	58.06	0	0.00	58.30	5	2,465	0.20%
2020/04/22	219	60.72	11	59.67	58.80	208	2,438	8.53%	大買/鉅額交易
2020/04/21	11	57.44	2	57.40	57.70	9	2,300	0.39%
2020/04/20	7	56.57	3	58.00	57.30	4	2,269	0.18%
2020/04/17	11	55.08	1	55.60	55.00	10	2,212	0.45%
2020/04/16	1	54.30	0	0.00	54.10	1	2,190	0.05%
2020/04/15	16	55.20	53	55.19	54.40	-37	2,208	-1.68%
2020/04/14	10	54.20	0	0.00	53.60	10	2,189	0.46%
2020/04/13	1	54.30	20	53.86	53.20	-19	2,197	-0.86%
2020/04/09	61	54.76	11	54.32	53.60	50	2,180	2.29%
2020/04/08	2	53.10	10	53.30	53.00	-8	2,145	-0.37%
2020/04/07	12	53.13	2	53.20	53.30	10	2,122	0.47%
2020/04/06	5	51.04	4	50.95	50.80	1	2,063	0.05%
2020/04/01	0	0.00	8	51.45	51.50	-8	2,028	-0.39%
2020/03/31	10	51.08	7	50.97	50.70	3	2,004	0.15%
2020/03/30	2	49.30	10	48.99	49.25	-8	1,939	-0.41%
2020/03/27	8	49.23	0	0.00	49.30	8	1,909	0.42%
2020/03/26	2	44.40	2	46.80	48.45	0	1,911	0.00%
2020/03/25	2	45.15	6	44.22	44.95	-4	1,870	-0.21%
2020/03/24	8	41.54	37	41.62	42.30	-29	1,852	-1.57%
2020/03/23	6	39.17	133	39.08	39.10	-127	1,861	-6.82%	大賣/鉅額交易
2020/03/20	3	40.10	7	40.54	41.45	-4	1,862	-0.21%
2020/03/19	2	38.40	3	38.53	37.70	-1	1,847	-0.05%
2020/03/18	10	41.74	10	42.91	41.85	0	1,916	0.00%
2020/03/17	0	0.00	4	43.60	42.10	-4	2,033	-0.20%
2020/03/16	7	46.81	5	45.76	44.40	2	2,012	0.10%
2020/03/13	4	46.08	1	46.00	47.00	3	1,994	0.15%
2020/03/12	0	0.00	10	51.75	50.70	-10	1,960	-0.51%
2020/03/11	7	58.11	0	0.00	56.10	7	1,924	0.36%
2020/03/10	0	0.00	110	56.50	57.80	-110	1,911	-5.76%	大賣/鉅額交易
2020/03/09	10	59.91	4	61.00	58.00	6	1,885	0.32%
2020/03/06	12	63.07	1	63.40	63.40	11	1,886	0.58%
2020/03/05	1	63.20	5	62.86	63.60	-4	1,863	-0.21%
2020/03/04	3	60.67	0	0.00	60.00	3	1,804	0.17%
2020/03/03	4	63.00	5	62.72	61.80	-1	1,802	-0.06%
2020/03/02	0	0.00	5	61.00	61.70	-5	1,807	-0.28%
2020/02/27	0	0.00	2	62.70	61.80	-2	1,833	-0.11%
2020/02/25	0	0.00	3	62.23	62.50	-3	1,814	-0.17%
2020/02/24	3	62.37	1	62.10	61.90	2	1,819	0.11%
2020/02/21	5	62.50	0	0.00	61.80	5	1,870	0.27%
2020/02/18	0	0.00	11	61.73	61.70	-11	1,918	-0.57%
2020/02/17	0	0.00	1	60.60	61.70	-1	1,935	-0.05%
2020/02/14	10	61.30	5	60.68	61.30	5	1,963	0.25%
2020/02/13	1	61.00	2	61.05	60.00	-1	1,979	-0.05%
2020/02/12	1	60.20	1	60.70	60.70	0	2,076	0.00%
2020/02/11	1	59.70	0	0.00	59.70	1	2,157	0.05%
2020/02/10	1	58.60	0	0.00	58.50	1	2,203	0.05%
2020/02/05	0	0.00	5	59.30	59.00	-5	2,350	-0.21%
2020/02/04	1	58.30	5	58.50	59.00	-4	2,367	-0.17%
2020/02/03	2	56.25	1	56.00	56.70	1	2,443	0.04%
2020/01/31	2	59.25	0	0.00	59.50	2	2,506	0.08%
2020/01/30	2	61.20	23	60.03	60.00	-21	2,614	-0.80%
2020/01/14	1	66.70	0	0.00	66.80	1	3,025	0.03%
2020/01/10	2	64.00	0	0.00	63.20	2	3,585	0.06%
2020/01/09	0	0.00	185	63.02	63.60	-185	3,849	-4.81%	大賣/鉅額交易
2020/01/07	2	65.45	0	0.00	65.10	2	4,060	0.05%
2020/01/06	1	67.70	0	0.00	66.60	1	4,059	0.02%
2020/01/03	2	67.95	200	67.91	67.50	-198	4,060	-4.88%	大賣/鉅額交易
2020/01/02	1	70.30	0	0.00	69.00	1	4,085	0.02%
2019/12/31	1	68.00	0	0.00	69.70	1	4,131	0.02%
2019/12/30	10	68.97	1	70.00	68.60	9	4,162	0.22%
2019/12/27	2	70.00	0	0.00	69.80	2	4,148	0.05%
2019/12/26	4	70.20	1	69.90	69.90	3	4,184	0.07%
2019/12/25	3	69.77	0	0.00	69.90	3	4,193	0.07%
2019/12/24	1	69.90	0	0.00	69.80	1	4,203	0.02%
2019/12/23	1	71.80	2	71.35	71.00	-1	4,205	-0.02%
2019/12/20	1	69.20	2	69.45	69.80	-1	4,190	-0.02%
2019/12/19	0	0.00	2	69.65	69.20	-2	4,205	-0.05%
2019/12/18	3	71.30	9	71.23	70.00	-6	4,205	-0.14%
2019/12/13	1	71.20	45	72.09	70.90	-44	4,400	-1.00%
2019/12/12	183	70.49	32	71.57	72.20	151	4,316	3.50%	大買/鉅額交易
2019/12/11	5	68.62	4	68.88	68.60	1	4,192	0.02%
2019/12/10	0	0.00	1	68.50	68.90	-1	4,227	-0.02%
2019/12/09	22	68.60	0	0.00	68.10	22	4,254	0.52%
2019/12/06	10	68.50	0	0.00	68.80	10	4,305	0.23%
2019/12/05	10	69.40	0	0.00	69.10	10	4,322	0.23%
2019/12/04	9	70.16	5	69.90	69.00	4	4,357	0.09%
2019/12/03	6	69.03	7	69.61	70.00	-1	4,408	-0.02%
2019/12/02	3	67.27	0	0.00	67.20	3	4,508	0.07%
2019/11/28	1	68.10	182	68.06	67.90	-181	4,599	-3.93%	大賣/鉅額交易
2019/11/27	9	68.46	2	68.50	68.20	7	4,635	0.15%
2019/11/25	3	69.87	0	0.00	69.50	3	4,706	0.06%
2019/11/20	11	68.97	4	68.35	68.60	7	4,971	0.14%
2019/11/18	5	71.10	5	71.70	71.30	0	5,222	0.00%
2019/11/15	3	71.43	3	71.07	70.80	0	5,438	0.00%
2019/11/14	9	70.13	0	0.00	70.10	9	5,642	0.16%
2019/11/13	19	71.05	0	0.00	71.60	19	5,843	0.33%
2019/11/12	1	72.40	1	72.60	72.40	0	6,332	0.00%
2019/11/11	10	72.30	6	73.82	71.90	4	6,429	0.06%
2019/11/08	3	73.00	15	74.42	74.70	-12	6,465	-0.19%
2019/11/07	6	72.32	5	71.72	71.10	1	6,435	0.02%
2019/11/06	0	0.00	196	73.38	73.10	-196	6,484	-3.02%	大賣/鉅額交易
2019/11/05	1	74.00	4	74.33	74.20	-3	6,474	-0.05%
2019/11/04	1	74.80	0	0.00	74.00	1	6,483	0.02%
2019/11/01	6	72.85	7	73.33	72.90	-1	6,467	-0.02%
2019/10/31	8	73.53	1	74.50	73.40	7	6,523	0.11%
2019/10/30	1	74.50	3	73.30	74.50	-2	6,505	-0.03%
2019/10/29	84	72.83	15	72.20	72.00	69	6,522	1.06%
2019/10/28	20	71.70	5	72.74	71.30	15	6,445	0.23%
2019/10/25	22	72.78	39	72.91	72.30	-17	6,411	-0.27%
2019/10/24	12	72.28	13	72.45	72.10	-1	6,326	-0.02%
2019/10/23	14	70.94	12	70.35	69.90	2	6,273	0.03%
2019/10/22	28	70.19	32	70.40	71.30	-4	6,348	-0.06%
2019/10/21	86	71.77	25	71.99	71.60	61	6,355	0.96%
2019/10/18	10	68.36	20	68.93	69.30	-10	6,098	-0.16%
2019/10/17	370	67.21	111	66.75	67.90	259	5,836	4.44%	大買/大賣/鉅額交易
2019/10/16	47	65.95	44	65.86	64.50	3	5,598	0.05%
2019/10/15	6	65.32	12	65.53	66.90	-6	5,570	-0.11%
2019/10/14	1	63.80	1	64.40	63.50	0	5,490	0.00%
2019/10/09	1	63.00	1	63.70	62.80	0	5,562	0.00%
2019/10/08	23	63.81	12	65.08	63.50	11	5,745	0.19%
2019/10/07	5	63.76	0	0.00	64.40	5	5,752	0.09%
2019/10/04	0	0.00	1	63.60	62.40	-1	5,707	-0.02%
2019/10/03	4	61.98	0	0.00	61.90	4	5,668	0.07%
2019/10/02	18	62.64	2	63.20	62.00	16	5,723	0.28%
2019/10/01	3	61.83	14	61.62	62.50	-11	5,720	-0.19%
2019/09/27	2	61.80	4	61.15	61.20	-2	5,727	-0.03%
2019/09/26	1	62.10	0	0.00	61.20	1	5,740	0.02%
2019/09/25	6	61.22	6	61.67	61.60	0	5,780	0.00%
2019/09/24	2	64.40	1	63.90	62.70	1	5,795	0.02%
2019/09/23	6	63.33	2	63.30	63.30	4	5,832	0.07%
2019/09/20	22	63.42	7	63.64	63.50	15	5,924	0.25%
2019/09/19	18	64.01	0	0.00	63.80	18	5,931	0.30%
2019/09/18	92	65.42	15	66.08	64.20	77	5,915	1.30%
2019/09/17	1	61.70	0	0.00	62.20	1	5,763	0.02%
2019/09/16	2	61.20	0	0.00	61.00	2	5,769	0.03%
2019/09/12	2	62.15	0	0.00	61.60	2	5,793	0.03%
2019/09/11	3	62.17	4	62.58	61.80	-1	5,807	-0.02%
2019/09/10	1	62.60	5	63.04	63.00	-4	5,824	-0.07%
2019/09/09	0	0.00	2	65.20	65.80	-2	5,824	-0.03%
2019/09/06	1	65.50	22	66.03	64.70	-21	5,923	-0.35%
2019/09/05	15	66.17	11	66.28	66.30	4	5,944	0.07%
2019/09/04	37	65.99	8	66.04	66.50	29	5,888	0.49%
2019/09/03	88	62.93	1	63.60	63.40	87	5,787	1.50%
2019/09/02	1	62.20	4	62.40	62.80	-3	5,769	-0.05%
2019/08/30	6	61.80	8	61.93	61.00	-2	5,774	-0.03%
2019/08/29	8	61.78	2	61.60	60.80	6	5,785	0.10%
2019/08/28	15	62.80	13	62.59	63.50	2	5,738	0.03%
2019/08/27	101	63.13	1	63.20	62.20	100	5,733	1.74%	大買/
2019/08/26	20	62.09	15	62.24	61.40	5	5,803	0.09%
2019/08/23	11	64.82	17	64.59	64.00	-6	5,815	-0.10%
2019/08/22	20	67.72	14	67.90	66.20	6	5,755	0.10%
2019/08/21	178	66.28	11	66.64	67.50	167	5,599	2.98%	大買/鉅額交易
2019/08/20	42	67.47	28	67.68	67.30	14	5,471	0.26%
2019/08/19	12	64.89	28	64.18	66.50	-16	5,276	-0.30%
2019/08/16	13	62.63	39	62.96	62.70	-26	5,066	-0.51%
2019/08/15	68	61.81	22	62.18	62.00	46	4,866	0.95%
2019/08/14	6	60.65	22	61.29	61.90	-16	4,399	-0.36%
2019/08/13	8	56.60	6	56.70	56.30	2	4,359	0.05%
2019/08/12	4	55.50	2	55.25	54.50	2	4,340	0.05%
2019/08/08	4	54.55	30	54.48	55.20	-26	4,301	-0.60%
2019/08/07	1	51.30	2	52.10	51.50	-1	4,263	-0.02%
2019/08/06	2	50.80	0	0.00	51.00	2	4,355	0.05%
2019/08/05	3	52.37	2	51.10	50.50	1	4,348	0.02%
2019/08/02	1	54.20	2	55.00	54.30	-1	4,427	-0.02%
2019/08/01	0	0.00	7	57.29	56.70	-7	4,427	-0.16%
2019/07/31	1	56.70	7	57.04	57.60	-6	4,381	-0.14%
2019/07/30	4	55.23	11	55.59	56.10	-7	4,315	-0.16%
2019/07/29	7	55.73	9	55.53	55.60	-2	4,299	-0.05%
2019/07/26	2	55.80	0	0.00	55.90	2	4,284	0.05%
2019/07/25	15	56.45	12	56.67	56.00	3	4,281	0.07%
2019/07/24	4	55.33	4	55.95	55.70	0	4,219	0.00%
2019/07/23	1	55.30	5	54.18	54.00	-4	4,120	-0.10%
2019/07/22	2	53.35	1	53.50	53.70	1	4,089	0.02%
2019/07/19	4	52.43	3	52.57	52.40	1	4,079	0.02%
2019/07/17	2	52.80	246	51.69	52.20	-244	4,107	-5.94%	大賣/鉅額交易
2019/07/16	1	53.80	2	53.80	54.00	-1	4,053	-0.02%
2019/07/15	6	55.13	3	55.47	55.30	3	4,085	0.07%
2019/07/12	15	54.92	4	54.63	54.60	11	4,194	0.26%
2019/07/08	5	52.50	0	0.00	52.30	5	4,601	0.11%
2019/07/05	1	50.90	0	0.00	52.00	1	4,673	0.02%
2019/07/04	52	51.10	0	0.00	50.90	52	4,724	1.10%
2019/07/03	145	50.97	0	0.00	51.10	145	4,752	3.05%	大買/鉅額交易
2019/07/01	0	0.00	3	51.40	50.80	-3	4,797	-0.06%
2019/06/28	3	50.43	5	51.02	50.50	-2	4,786	-0.04%
2019/06/27	3	51.57	7	50.11	51.80	-4	4,897	-0.08%
2019/06/26	3	48.30	0	0.00	48.10	3	4,870	0.06%
2019/06/25	11	48.44	0	0.00	47.70	11	4,950	0.22%
2019/06/21	0	0.00	0	54.70	49.10	0	5,282	0.00%
2019/06/20	0	0.00	5	48.80	49.80	-5	5,418	-0.09%
2019/06/19	2	48.78	2	48.95	49.10	0	5,512	0.00%
2019/06/18	33	48.58	0	0.00	48.15	33	5,725	0.58%
2019/06/17	6	51.55	6	50.70	50.50	0	5,720	0.00%
2019/06/14	3	51.90	4	51.88	52.00	-1	5,793	-0.02%
2019/06/13	4	48.81	7	49.75	50.60	-3	5,805	-0.05%
2019/06/12	0	0.00	5	48.93	47.90	-5	5,888	-0.08%
2019/06/11	5	48.45	102	48.71	48.45	-97	5,927	-1.64%	大賣/
2019/06/10	3	47.72	2	47.55	47.95	1	6,012	0.02%
2019/06/06	6	47.38	7	47.20	46.50	-1	6,081	-0.02%
2019/06/05	5	48.09	5	48.30	49.20	0	6,023	0.00%
2019/06/04	3	49.27	3	50.18	48.80	0	5,979	0.00%
2019/06/03	2	49.60	7	49.48	49.35	-5	5,972	-0.08%
2019/05/31	4	49.51	11	49.50	50.40	-7	6,042	-0.12%
2019/05/30	7	48.10	3	47.45	48.95	4	5,967	0.07%
2019/05/29	2	45.65	1	45.20	45.90	1	5,931	0.02%
2019/05/28	0	0.00	2	43.50	44.10	-2	5,910	-0.03%
2019/05/24	5	44.39	0	0.00	43.20	5	6,025	0.08%
2019/05/23	2	43.85	14	43.39	43.95	-12	6,122	-0.20%
2019/05/22	0	0.00	1	43.40	43.25	-1	6,137	-0.02%
2019/05/21	2	41.10	4	41.25	43.00	-2	6,179	-0.03%
2019/05/20	9	42.81	4	42.78	42.60	5	6,152	0.08%
2019/05/17	6	43.86	5	45.94	43.90	1	6,153	0.02%
2019/05/16	10	49.11	3	48.75	48.00	7	6,167	0.11%
2019/05/15	0	0.00	2	49.00	48.90	-2	6,413	-0.03%
2019/05/14	11	48.06	11	47.32	47.45	0	6,428	0.00%
2019/05/13	5	52.12	9	50.86	50.50	-4	6,365	-0.06%
2019/05/10	10	52.37	9	53.34	53.10	1	6,349	0.02%
2019/05/09	3	53.60	11	54.25	54.60	-8	6,251	-0.13%
2019/05/08	9	53.50	2	53.85	53.20	7	6,249	0.11%
2019/05/07	3	52.40	3	53.17	53.50	0	6,289	0.00%
2019/05/06	2	51.70	0	0.00	51.50	2	6,431	0.03%
2019/05/03	21	55.56	28	55.35	54.40	-7	6,668	-0.10%
2019/05/02	1	55.10	1	54.80	55.30	0	6,728	0.00%
2019/04/30	1	54.50	5	52.76	54.30	-4	6,783	-0.06%
2019/04/29	5	53.26	20	52.60	52.30	-15	6,849	-0.22%
2019/04/26	12	54.78	1	53.90	53.80	11	7,015	0.16%
2019/04/25	0	0.00	1	56.00	56.10	-1	7,085	-0.01%
2019/04/24	4	56.93	3	56.43	55.50	1	7,278	0.01%
2019/04/23	2	53.95	8	54.09	54.40	-6	7,641	-0.08%
2019/04/22	1	57.00	7	56.57	54.90	-6	7,772	-0.08%
2019/04/19	14	55.82	33	56.67	57.00	-19	7,754	-0.25%
2019/04/18	59	57.09	23	58.08	54.80	36	7,811	0.46%
2019/04/17	17	56.71	12	57.23	56.60	5	7,664	0.07%
2019/04/16	7	56.69	49	56.49	56.90	-42	7,623	-0.55%
2019/04/15	4	52.90	7	53.60	54.00	-3	7,577	-0.04%
2019/04/12	3	51.20	4	51.10	49.80	-1	7,455	-0.01%
2019/04/11	6	50.13	3	50.23	51.20	3	7,538	0.04%
2019/04/10	600	48.62	5	48.62	49.50	595	7,419	8.02%	大買/鉅額交易
2019/04/09	10	47.86	2	48.55	47.05	8	7,331	0.11%
2019/04/08	7	48.79	3	48.33	48.00	4	7,285	0.05%
2019/04/03	3	49.73	19	50.07	49.50	-16	7,223	-0.22%
2019/04/02	12	49.33	0	0.00	49.50	12	7,154	0.17%
2019/04/01	22	48.99	5	47.53	49.80	17	7,109	0.24%
2019/03/29	4	50.13	0	0.00	49.20	4	6,935	0.06%
2019/03/28	14	49.41	4	49.38	49.10	10	6,885	0.15%
2019/03/27	9	52.51	7	53.09	51.50	2	6,858	0.03%
2019/03/26	21	54.34	3	54.27	53.90	18	6,670	0.27%
2019/03/25	3	52.30	18	52.28	55.00	-15	6,495	-0.23%
2019/03/22	11	51.11	16	51.39	50.00	-5	6,357	-0.08%
2019/03/21	8	52.73	17	52.96	53.00	-9	6,222	-0.14%
2019/03/20	2	49.90	1	50.30	50.20	1	5,957	0.02%
2019/03/19	9	50.04	9	50.60	49.70	0	5,946	0.00%
2019/03/18	11	50.06	8	49.78	49.80	3	5,809	0.05%
2019/03/15	0	0.00	7	47.94	48.80	-7	5,673	-0.12%
2019/03/14	1	46.15	7	46.32	46.20	-6	5,524	-0.11%
2019/03/13	1	45.60	9	46.13	45.55	-8	5,463	-0.15%
2019/03/12	3	44.32	2	44.05	44.25	1	5,335	0.02%
2019/03/11	1	41.65	0	0.00	41.30	1	5,245	0.02%
2019/03/07	11	41.52	3	41.88	41.60	8	5,277	0.15%
2019/03/06	6	40.84	3	40.97	41.50	3	5,269	0.06%
2019/03/05	3	43.20	10	42.50	42.50	-7	5,165	-0.14%
2019/03/04	3	44.35	0	0.00	44.75	3	5,086	0.06%
2019/02/27	61	45.57	7	46.19	46.15	54	5,017	1.08%
2019/02/26	0	0.00	1	45.50	45.75	-1	4,973	-0.02%
2019/02/25	2	42.90	3	42.68	44.05	-1	4,877	-0.02%
2019/02/22	11	43.10	4	43.36	42.95	7	4,834	0.14%
2019/02/21	5	47.40	12	46.34	46.60	-7	4,780	-0.15%
2019/02/20	7	47.26	5	46.05	47.20	2	4,789	0.04%
2019/02/19	5	45.78	3	45.92	45.85	2	4,711	0.04%
2019/02/18	1	46.25	5	46.55	46.25	-4	4,672	-0.09%
2019/02/15	8	48.56	3	48.90	48.00	5	4,586	0.11%
2019/02/14	24	49.02	4	49.00	50.20	20	4,448	0.45%
2019/02/13	0	0.00	2	46.20	46.25	-2	4,171	-0.05%
2019/02/12	41	45.76	5	45.48	45.10	36	4,094	0.88%
2019/01/30	2	44.90	6	44.78	44.65	-4	4,003	-0.10%
2019/01/29	10	45.10	3	45.55	45.20	7	3,960	0.18%
2019/01/25	2	43.33	18	44.56	45.20	-16	3,822	-0.42%
2019/01/24	7	44.78	301	45.35	44.25	-294	3,653	-8.05%	大賣/鉅額交易
2019/01/23	6	46.54	3	46.00	47.00	3	3,385	0.09%
2019/01/22	6	45.24	3	45.92	46.30	3	3,292	0.09%
2019/01/21	1	45.35	0	0.00	45.80	1	3,204	0.03%
2019/01/18	3	45.30	10	44.99	45.60	-7	3,115	-0.22%
2019/01/17	4	43.68	30	43.89	43.90	-26	2,950	-0.88%
2019/01/16	9	43.31	19	43.48	44.50	-10	2,847	-0.35%
2019/01/15	645	41.87	14	41.94	43.10	631	2,635	23.94%	大買/鉅額交易
2019/01/14	7	39.71	55	39.86	40.05	-48	2,217	-2.16%
2019/01/11	3	37.80	4	37.95	38.20	-1	2,045	-0.05%
2019/01/10	21	38.55	13	38.78	37.95	8	2,023	0.40%
2019/01/09	7	37.19	2	37.25	37.00	5	1,899	0.26%
2019/01/08	5	36.93	5	36.75	37.95	0	1,841	0.00%
2019/01/07	6	36.33	4	36.85	36.00	2	1,749	0.11%
2019/01/04	2	34.35	1	34.35	34.55	1	1,511	0.07%
2019/01/03	10	34.38	2	33.85	34.15	8	1,449	0.55%
2018/12/25	1	30.90	1	30.95	30.80	0	1,333	0.00%
2018/12/24	0	0.00	6	31.73	31.90	-6	1,327	-0.45%
2018/12/21	1	31.70	1.5	31.53	31.50	-0.5	1,344	-0.04%
2018/12/20	3	32.62	2	31.75	31.00	1	1,421	0.07%
2018/12/19	0	0.00	6	31.04	31.30	-6	1,339	-0.45%
2018/12/17	0	0.00	5	31.15	30.85	-5	1,328	-0.38%
2018/12/13	0	0.00	1	30.75	30.60	-1	1,341	-0.07%
2018/12/12	2	30.40	2	30.43	30.45	0	1,352	0.00%
2018/12/11	1	28.90	0	0.00	29.20	1	1,321	0.08%
2018/12/10	7	28.92	2	29.80	28.60	5	1,374	0.36%
2018/12/07	0	0.00	5	29.50	29.50	-5	1,451	-0.34%
2018/12/06	8	27.93	1	28.05	27.80	7	1,471	0.48%
2018/12/05	10	28.90	10	29.10	28.90	0	1,500	0.00%
2018/12/04	1	30.00	2	30.00	29.55	-1	1,556	-0.06%
2018/12/03	1	30.05	4	30.00	30.00	-3	1,564	-0.19%
2018/11/30	3	29.02	0	0.00	29.30	3	1,532	0.20%
2018/11/29	0	0.00	3	28.27	28.60	-3	1,521	-0.20%
2018/11/28	0	0.00	7	27.78	27.75	-7	1,492	-0.47%
2018/11/27	0	0.00	5	26.85	27.20	-5	1,502	-0.33%
2018/11/23	11	26.49	0	0.00	26.70	11	1,514	0.73%
2018/11/21	0	0.00	1	27.40	27.45	-1	1,576	-0.06%
2018/11/19	1	26.80	0	0.00	27.55	1	1,503	0.07%
2018/11/13	0	0.00	0	24.60	24.40	0	1,512	0.00%
2018/11/12	23	25.45	11	25.25	24.70	12	1,542	0.78%
2018/11/09	4	25.15	23	25.14	25.35	-19	1,575	-1.21%
2018/11/08	0	0.00	1	25.15	25.15	-1	1,647	-0.06%
2018/11/06	1	25.60	1	25.35	25.05	0	1,782	0.00%
2018/10/31	0	0.00	3	24.80	25.35	-3	2,016	-0.15%
2018/10/30	0	0.00	1	24.00	24.30	-1	2,066	-0.05%
2018/10/29	0	0.00	4	24.46	23.85	-4	2,292	-0.17%
2018/10/26	2	23.83	2	25.00	24.00	0	2,497	0.00%
2018/10/25	2	24.90	6	25.20	24.55	-4	2,659	-0.15%
2018/10/24	6	25.27	6	25.23	26.00	0	2,704	0.00%
2018/10/23	1	25.65	1	25.85	25.75	0	3,108	0.00%
2018/10/22	8	26.32	0	0.00	26.55	8	3,322	0.24%
2018/10/19	1	25.10	1	25.90	25.90	0	3,385	0.00%
2018/10/18	4	26.68	0	0.00	26.20	4	3,492	0.11%
2018/10/17	3	26.80	2	27.00	26.75	1	3,488	0.03%
2018/10/16	1	24.80	2	25.45	25.50	-1	3,472	-0.03%
2018/10/15	1	25.55	15	25.33	25.15	-14	3,482	-0.40%
2018/10/12	4	24.34	5	24.36	24.95	-1	3,548	-0.03%
2018/10/11	1	25.35	0	0.00	25.35	1	3,661	0.03%
2018/10/09	5	27.96	0	0.00	28.15	5	3,657	0.14%
2018/10/08	1	29.85	7	29.73	29.85	-6	3,654	-0.16%
2018/10/05	0	0.00	2	30.25	29.55	-2	3,688	-0.05%
2018/10/04	1	31.30	0	0.00	31.40	1	3,661	0.03%
2018/10/03	0	0.00	7	32.07	32.05	-7	3,668	-0.19%
2018/10/01	0	0.00	2	33.05	33.20	-2	3,673	-0.05%
2018/09/28	5	33.00	5	32.45	32.55	0	3,679	0.00%
2018/09/27	14	33.39	7	33.26	33.20	7	3,664	0.19%
2018/09/26	1	31.80	0	0.00	32.00	1	3,567	0.03%
2018/09/25	0	0.00	1	31.20	31.50	-1	3,565	-0.03%
2018/09/20	1	30.80	2	30.58	30.65	-1	3,717	-0.03%
2018/09/19	0	0.00	1	31.80	31.20	-1	3,726	-0.03%
2018/09/18	1	31.30	7	31.39	31.35	-6	3,699	-0.16%
2018/09/17	1	32.15	20	32.10	32.00	-19	3,704	-0.51%
2018/09/14	7	33.04	1	32.95	32.90	6	3,691	0.16%
2018/09/13	65	32.28	2	32.28	32.60	63	3,639	1.73%
2018/09/12	1	31.40	4	31.48	30.30	-3	3,550	-0.08%
2018/09/11	1	30.55	1	31.45	31.25	0	3,518	0.00%
2018/09/10	5	32.39	54	33.06	31.50	-49	3,504	-1.40%
2018/09/07	3	35.80	9	36.24	35.00	-6	3,447	-0.17%
2018/09/06	1	36.85	0	0.00	36.75	1	3,438	0.03%
2018/09/05	0	0.00	1	37.25	37.50	-1	3,449	-0.03%
2018/09/04	0	0.00	2	37.20	37.30	-2	3,471	-0.06%
2018/09/03	1	37.15	0	0.00	37.10	1	3,490	0.03%
2018/08/31	0	0.00	2	37.98	38.10	-2	3,495	-0.06%
2018/08/30	1	38.15	0	0.00	38.05	1	3,533	0.03%
2018/08/29	2	37.78	1	38.05	37.90	1	3,562	0.03%
2018/08/28	0	0.00	1	38.40	38.50	-1	3,616	-0.03%
2018/08/27	0	0.00	1	36.65	37.25	-1	3,660	-0.03%
2018/08/24	1	36.50	3	36.52	36.45	-2	3,667	-0.05%
2018/08/23	4	36.88	0	0.00	37.00	4	3,696	0.11%
2018/08/22	3	37.25	2	37.70	37.35	1	3,742	0.03%
2018/08/20	0	0.00	2	36.63	36.30	-2	3,828	-0.05%
2018/08/16	8	36.83	3	37.15	37.65	5	3,845	0.13%
2018/08/15	37	38.76	3	38.38	37.95	34	3,928	0.87%
2018/08/14	4	40.45	1	40.20	40.40	3	4,081	0.07%
2018/08/13	14	40.12	18	40.39	41.35	-4	4,062	-0.10%
2018/08/10	6	40.74	3	41.15	40.55	3	3,989	0.08%
2018/08/09	4	42.45	6	42.51	42.30	-2	3,965	-0.05%
2018/08/08	6	44.18	0	0.00	43.30	6	3,899	0.15%
2018/08/07	28	46.23	2	46.60	44.85	26	3,879	0.67%
2018/08/06	38	46.35	1	47.00	45.85	37	3,856	0.96%
2018/08/03	32	47.13	21	46.58	46.55	11	3,805	0.29%
2018/08/02	7	47.21	18	47.31	46.90	-11	3,597	-0.31%
2018/08/01	34	45.77	55	46.30	46.60	-21	3,414	-0.61%
2018/07/31	25	44.45	9	43.91	44.20	16	3,253	0.49%
2018/07/30	35	45.52	26	45.39	43.80	9	3,231	0.28%
2018/07/27	15	43.50	19	42.53	44.75	-4	2,826	-0.14%
2018/07/26	4	40.83	1	41.10	40.70	3	2,628	0.11%
2018/07/25	38	40.70	40	40.71	40.50	-2	2,637	-0.08%
2018/07/24	3	38.80	2	38.80	39.70	1	2,562	0.04%
2018/07/23	3	38.85	4	38.38	38.30	-1	2,593	-0.04%
2018/07/20	0	0.00	1	39.25	39.25	-1	2,594	-0.04%
2018/07/19	1	39.30	1	40.30	39.65	0	2,602	0.00%
2018/07/18	2	39.45	42	39.50	39.50	-40	2,551	-1.57%
2018/07/17	1	38.25	0	0.00	38.10	1	2,429	0.04%
2018/07/16	0	0.00	1	38.15	38.70	-1	2,432	-0.04%
2018/07/13	2	37.83	2	37.55	38.70	0	2,420	0.00%
2018/07/12	1	36.40	1	36.60	36.45	0	2,396	0.00%
2018/07/11	5	37.23	1	36.40	36.40	4	2,416	0.17%
2018/07/09	0	0.00	1	36.15	36.50	-1	2,449	-0.04%
2018/07/06	8	35.43	7	35.99	36.20	1	2,530	0.04%
2018/07/05	1	36.75	7	36.51	36.00	-6	2,534	-0.24%
2018/07/04	1	36.75	0	0.00	36.20	1	2,531	0.04%
2018/07/03	7	37.71	2	38.50	36.80	5	2,532	0.20%
2018/07/02	2	38.45	2	38.43	38.15	0	2,536	0.00%
2018/06/29	20	39.96	33	39.74	39.00	-13	2,535	-0.51%
2018/06/28	0	0.00	1	38.65	38.65	-1	2,413	-0.04%
2018/06/27	1	35.15	0	0.00	35.15	1	2,437	0.04%
2018/06/26	2	34.75	0	0.00	35.10	2	2,463	0.08%
2018/06/22	3	36.78	1	36.75	36.70	2	2,540	0.08%
2018/06/20	1	36.70	2	37.23	37.10	-1	2,720	-0.04%
2018/06/19	22	37.77	2	37.43	36.95	20	2,800	0.71%
2018/06/15	13	38.32	0	0.00	38.30	13	2,842	0.46%
2018/06/14	2	39.25	0	0.00	38.70	2	3,050	0.07%
2018/06/12	2	38.08	0	0.00	39.30	2	3,228	0.06%
2018/06/11	4	38.34	3	38.38	38.15	1	3,228	0.03%
2018/06/08	4	39.59	0	0.00	39.05	4	3,236	0.12%
2018/06/07	8	39.99	11	40.62	39.55	-3	3,243	-0.09%
2018/06/06	21	40.96	0	0.00	40.60	21	3,229	0.65%
2018/06/05	9	41.25	7	40.69	41.00	2	3,252	0.06%
2018/06/04	13	41.49	12	41.10	40.00	1	3,204	0.03%
2018/06/01	0	0.00	3	39.42	39.95	-3	3,147	-0.10%
2018/05/31	3	39.28	3	39.55	39.00	0	3,188	0.00%
2018/05/30	16	39.81	1	39.40	39.50	15	3,234	0.46%
2018/05/29	25	39.02	27	40.36	39.55	-2	3,229	-0.06%
2018/05/28	2	38.23	10	38.79	38.00	-8	3,225	-0.25%
2018/05/25	0	0.00	1	39.30	39.10	-1	3,266	-0.03%
2018/05/24	2	39.85	1	38.70	39.85	1	3,271	0.03%
2018/05/23	13	39.11	3	38.65	38.90	10	3,245	0.31%
2018/05/22	4	38.20	15	37.97	39.65	-11	3,142	-0.35%
2018/05/21	3	36.42	0	0.00	36.05	3	2,960	0.10%
2018/05/18	8	36.34	2	36.88	36.15	6	2,971	0.20%
2018/05/17	9	36.03	4	36.68	37.00	5	3,024	0.17%
2018/05/16	5	36.00	0	0.00	35.60	5	3,071	0.16%
2018/05/15	5	35.10	5	35.15	35.15	0	3,102	0.00%
2018/05/14	2	37.13	0	0.00	36.65	2	3,161	0.06%
2018/05/10	0	0.00	1	38.20	38.05	-1	3,230	-0.03%
2018/05/09	0	0.00	1	38.05	38.30	-1	3,236	-0.03%
2018/05/08	0	0.00	1	38.10	38.30	-1	3,255	-0.03%
2018/05/07	12	39.35	0	0.00	38.50	12	3,299	0.36%
2018/05/04	0	0.00	1	39.15	39.05	-1	3,399	-0.03%
2018/05/03	1	38.50	0	0.00	39.00	1	3,491	0.03%
2018/05/02	4	38.40	10	37.93	38.90	-6	3,596	-0.17%
2018/04/30	5	36.55	0	0.00	36.25	5	3,683	0.14%
2018/04/27	6	38.21	5	37.29	37.00	1	3,693	0.03%
2018/04/25	0	0.00	3	38.00	40.00	-3	3,779	-0.08%
2018/04/24	1	38.80	1	39.05	38.70	0	3,943	0.00%
2018/04/20	4	42.90	1	43.45	43.40	3	4,144	0.07%
2018/04/19	0	0.00	6	43.62	43.15	-6	4,234	-0.14%
2018/04/18	0	0.00	2	43.45	43.00	-2	4,394	-0.05%
2018/04/17	11	42.96	4	43.68	42.60	7	4,391	0.16%
2018/04/16	3	43.38	17	43.48	43.20	-14	4,385	-0.32%
2018/04/13	1	43.60	17	43.64	44.15	-16	4,394	-0.36%
2018/04/12	84	42.98	84	42.94	43.10	0	4,400	0.00%
2018/04/11	0	0.00	4	47.03	46.90	-4	4,361	-0.09%
2018/04/10	1	46.50	0	0.00	46.40	1	4,478	0.02%
2018/04/09	16	46.68	17	47.41	46.30	-1	4,516	-0.02%
2018/04/03	1	47.85	0	0.00	47.25	1	4,521	0.02%
2018/04/02	30	47.65	30	47.69	47.80	0	4,513	0.00%
2018/03/30	7	46.79	2	46.35	46.55	5	4,506	0.11%
2018/03/29	0	0.00	2	49.00	49.00	-2	4,476	-0.04%
2018/03/28	4	49.24	7	50.04	48.90	-3	4,498	-0.07%
2018/03/27	17	48.54	17	48.95	48.60	0	4,471	0.00%
2018/03/26	7	47.69	1	48.30	48.70	6	4,420	0.14%
2018/03/23	18	45.76	21	46.16	45.80	-3	4,344	-0.07%
2018/03/22	31	49.47	11	49.54	48.50	20	4,244	0.47%
2018/03/21	4	51.48	15	51.97	50.90	-11	4,177	-0.26%
2018/03/20	37	52.26	21	52.41	51.30	16	4,124	0.39%
2018/03/19	29	56.42	31	56.89	55.80	-2	3,915	-0.05%
2018/03/15	3	64.47	2	64.20	64.20	1	3,733	0.03%
2018/03/14	1	65.00	132	65.05	64.70	-131	3,741	-3.50%	大賣/鉅額交易
2018/03/12	1	64.60	0	0.00	64.30	1	3,835	0.03%
2018/03/09	21	64.55	1	65.30	64.30	20	3,829	0.52%
2018/03/08	13	64.55	2	64.90	64.30	11	3,836	0.29%
2018/03/07	4	65.33	4	65.50	64.50	0	3,876	0.00%
2018/03/06	6	65.75	15	66.25	65.30	-9	3,873	-0.23%
2018/03/05	22	66.17	118	66.18	64.80	-96	3,818	-2.51%	大賣/
2018/03/02	6	65.92	0	0.00	68.80	6	3,762	0.16%
2018/03/01	2	66.30	12	66.97	66.80	-10	3,745	-0.27%
2018/02/27	11	69.92	0	0.00	68.40	11	3,703	0.30%
2018/02/26	2	72.85	2	73.90	72.40	0	3,646	0.00%
2018/02/23	39	72.24	0	0.00	71.80	39	3,667	1.06%
2018/02/22	0	0.00	0	79.80	72.50	0	3,721	0.00%
2018/02/21	5	74.06	0	0.00	73.10	5	3,733	0.13%
2018/02/09	0	0.00	80	67.35	70.90	-80	3,756	-2.13%
2018/02/08	10	73.17	5	72.18	69.90	5	3,701	0.14%
2018/02/07	1	73.00	3	73.30	72.50	-2	3,651	-0.05%
2018/02/06	4	70.70	0	0.00	70.00	4	3,678	0.11%
2018/02/05	11	76.99	10	76.00	77.50	1	3,647	0.03%
2018/02/02	0	0.00	4	80.25	79.70	-4	3,656	-0.11%
2018/02/01	2	78.00	1	79.50	77.60	1	3,674	0.03%
2018/01/31	9	77.78	8	77.74	78.80	1	3,677	0.03%
2018/01/30	17	79.84	6	79.60	78.30	11	3,659	0.30%
2018/01/29	9	76.26	12	80.04	81.50	-3	3,632	-0.08%
2018/01/26	9	77.77	3	76.93	77.30	6	3,524	0.17%
2018/01/25	4	82.38	3	80.20	80.10	1	3,449	0.03%
2018/01/24	17	80.95	18	82.37	84.20	-1	3,395	-0.03%
2018/01/23	1	78.00	0	0.00	78.10	1	3,259	0.03%
2018/01/22	9	82.03	10	80.66	80.50	-1	3,244	-0.03%
2018/01/19	1	79.40	18	79.69	80.50	-17	3,235	-0.53%
2018/01/18	1	79.70	7	80.37	79.00	-6	3,197	-0.19%
2018/01/17	5	78.08	14	77.45	78.10	-9	3,054	-0.29%
2018/01/16	59	74.71	0	0.00	74.60	59	2,906	2.03%
2018/01/15	52	74.42	11	74.79	75.00	41	2,938	1.40%
2018/01/12	7	72.19	12	72.43	74.00	-5	2,944	-0.17%
2018/01/11	2	67.70	0	0.00	67.70	2	2,812	0.07%
2018/01/09	2	70.30	0	0.00	69.20	2	3,111	0.06%
2018/01/08	0	0.00	5	71.24	68.10	-5	3,127	-0.16%
2018/01/05	4	72.23	1	72.00	72.40	3	3,161	0.09%
2018/01/04	10	71.70	5	71.40	72.90	5	3,177	0.16%
2018/01/03	4	65.68	1	65.20	66.50	3	3,098	0.10%