良維 (6290)-元大-南京券商分點個股進出

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
78.8
漲跌
▲1.4
漲幅
+1.81%
成交量
3,954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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

良維 (6290)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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	1	78.20	0.2	78.00	78.10	0.8	11,484	0.01%
2024/05/16	0	0.00	2	77.75	78.20	-2	11,869	-0.02%
2024/05/15	1.1	77.93	0	0.00	77.80	1.1	12,010	0.01%
2024/05/10	0	0.00	20	79.00	80.20	-20	12,313	-0.16%
2024/05/09	4	79.68	3	79.30	78.50	1	12,257	0.01%
2024/05/08	0	0.00	1	79.90	78.90	-1	12,211	-0.01%
2024/05/07	2.3	79.36	3	79.70	79.40	-0.7	12,143	-0.01%
2024/05/06	14	77.11	5	77.14	76.70	9	12,002	0.07%
2024/05/03	16	79.10	2	78.00	77.90	14	11,937	0.12%
2024/05/02	6	79.92	7	79.23	80.80	-1	11,850	-0.01%
2024/04/30	3	79.44	0	0.00	78.60	3	11,784	0.03%
2024/04/29	9	80.21	10	82.43	80.60	-1	11,664	-0.01%
2024/04/26	1	88.20	1	88.30	84.40	0	11,483	0.00%
2024/04/25	1	88.30	1	87.90	87.70	0	11,444	0.00%
2024/04/24	10	89.02	69	87.48	88.90	-59	11,432	-0.52%
2024/04/23	3	85.20	3	85.77	85.70	0	11,364	0.00%
2024/04/22	13	88.11	25.3	85.79	84.00	-12.3	11,321	-0.11%
2024/04/19	5.2	88.08	4	88.80	88.20	1.2	11,250	0.01%
2024/04/18	0.1	94.70	68	94.12	92.70	-67.9	11,165	-0.61%
2024/04/17	23	97.87	2	96.55	94.60	21	11,110	0.19%
2024/04/16	27.1	98.56	26	100.97	95.30	1.1	10,993	0.01%
2024/04/15	64	104.42	3	106.62	103.00	61	10,764	0.57%
2024/04/12	9.2	101.47	13.2	103.72	105.50	-4	10,462	-0.04%
2024/04/11	23.3	98.03	20.2	98.79	100.00	3.1	10,027	0.03%
2024/04/10	2	99.15	5	97.17	96.90	-3	9,887	-0.03%
2024/04/09	6	94.30	2	93.20	91.90	4	9,666	0.04%
2024/04/08	61	92.11	0	0.00	92.50	61	9,649	0.63%
2024/04/03	0	0.00	2	89.50	90.30	-2	9,592	-0.02%
2024/03/29	9	88.98	9.2	89.87	90.40	-0.2	9,612	0.00%
2024/03/28	24.1	91.20	23	90.38	90.20	1.1	9,614	0.01%
2024/03/27	1.1	93.44	80	93.27	92.60	-78.9	9,517	-0.83%
2024/03/26	7.3	98.96	6	93.40	90.50	1.3	9,300	0.01%
2024/03/25	6	97.32	2.1	97.33	100.50	3.9	8,985	0.04%
2024/03/21	2	95.70	13.1	95.19	95.50	-11.1	8,790	-0.13%
2024/03/20	4	95.80	8	94.89	93.70	-4	8,748	-0.05%
2024/03/19	16.1	95.04	3	96.77	95.30	13.1	8,778	0.15%
2024/03/18	66	89.69	2.1	92.57	94.50	63.9	8,682	0.74%
2024/03/14	1	90.00	1	90.70	90.30	0	8,660	0.00%
2024/03/13	1.1	88.87	2	88.40	89.70	-1	8,588	-0.01%
2024/03/12	5.2	89.05	0	0.00	90.70	5.2	8,462	0.06%
2024/03/11	1	86.90	0	0.00	86.60	1	8,207	0.01%
2024/03/08	3.1	89.34	3	87.53	86.80	0.1	8,149	0.00%
2024/03/07	9	92.19	2	92.93	90.80	7	7,935	0.09%
2024/03/06	30	95.27	23.1	95.35	95.40	6.9	7,726	0.09%
2024/03/05	9.1	94.61	2	95.40	92.80	7.1	7,400	0.10%
2024/03/04	9.1	94.22	17.5	95.15	93.20	-8.4	7,097	-0.12%
2024/03/01	1	103.00	1	100.04	101.00	0	6,708	0.00%
2024/02/29	3	96.93	8	97.91	99.40	-5	6,317	-0.08%
2024/02/27	3	90.40	69.1	88.97	90.40	-66.1	5,869	-1.13%
2024/02/26	10	89.62	14	90.44	89.00	-4	5,572	-0.07%
2024/02/23	4.1	88.01	8.2	87.26	88.80	-4.1	5,168	-0.08%
2024/02/22	0	0.00	7	81.91	81.50	-7	4,731	-0.15%
2024/02/21	4	81.82	31.3	82.55	81.30	-27.3	4,633	-0.59%
2024/02/20	2.5	78.20	20.8	78.04	78.90	-18.3	4,054	-0.45%
2024/02/19	13.1	75.90	33.2	76.83	74.90	-20.1	3,753	-0.54%
2024/02/16	4	71.28	11.3	71.03	70.80	-7.3	3,510	-0.21%
2024/02/15	1	71.70	13	70.39	70.90	-12	3,357	-0.36%
2024/02/05	0	0.00	7	66.40	66.70	-7	3,386	-0.21%
2024/02/02	4	65.58	0	0.00	65.40	4	3,491	0.11%
2024/01/31	0	0.00	2	64.60	64.50	-2	3,738	-0.05%
2024/01/30	3	64.67	3	64.87	64.50	0	3,956	0.00%
2024/01/26	4	64.55	4	64.85	64.30	0	4,007	0.00%
2024/01/25	5	63.80	0	0.00	63.50	5	4,028	0.12%
2024/01/24	15	64.60	0	0.00	63.90	15	4,085	0.37%
2024/01/23	40	64.38	0	0.00	64.20	40	4,218	0.95%
2024/01/22	0	0.00	4	63.93	63.80	-4	4,290	-0.09%
2024/01/17	1	62.00	0	0.00	61.80	1	4,860	0.02%
2024/01/16	0	0.00	0	62.30	62.70	0	4,888	0.00%
2024/01/11	1	62.80	0	0.00	62.90	1	5,127	0.02%
2024/01/10	1	62.00	0	0.00	61.80	1	5,158	0.02%
2024/01/09	5	62.54	0	0.00	62.30	5	5,239	0.10%
2024/01/08	2	63.40	0	0.00	63.20	2	5,257	0.04%
2024/01/05	2	64.20	6	63.83	63.30	-4	5,325	-0.08%
2024/01/04	9	65.58	4	65.73	65.00	5	5,311	0.09%
2024/01/03	0.4	64.70	0	0.00	65.50	0.4	5,187	0.01%
2024/01/02	2	66.40	4.5	65.80	65.50	-2.5	5,241	-0.05%
2023/12/28	1	65.40	0	0.00	65.10	1	5,195	0.02%
2023/12/27	4.5	64.89	0	0.00	64.80	4.5	5,197	0.09%
2023/12/26	5	65.58	1	65.20	65.30	4	5,220	0.08%
2023/12/25	6	64.22	2	65.20	65.10	4	5,170	0.08%
2023/12/22	2	63.10	2	62.95	62.60	0	5,094	0.00%
2023/12/21	1	63.70	0	0.00	63.20	1	5,092	0.02%
2023/12/20	2	63.90	0.1	64.20	64.10	1.9	5,153	0.04%
2023/12/19	0	0.00	0.2	64.00	64.00	-0.2	5,148	0.00%
2023/12/18	7	64.96	0	0.00	64.50	7	5,125	0.14%
2023/12/15	3	65.17	0	0.00	65.20	3	5,095	0.06%
2023/12/14	6	66.20	7.2	65.89	65.70	-1.2	5,046	-0.02%
2023/12/13	7	64.84	2.8	64.46	65.20	4.2	4,892	0.09%
2023/12/12	6	64.13	3	65.80	63.70	3	4,786	0.06%
2023/12/11	1	63.00	3.5	64.39	64.60	-2.5	4,686	-0.05%
2023/12/07	0	0.00	8	62.20	61.70	-8	4,558	-0.18%
2023/12/05	1.1	61.82	0	0.00	61.80	1.1	4,559	0.02%
2023/12/04	0	0.00	0	62.60	62.30	0	4,552	0.00%
2023/12/01	0	0.00	1	62.50	62.30	-1	4,543	-0.02%
2023/11/30	1	61.90	0	0.00	61.90	1	4,537	0.02%
2023/11/29	0	0.00	1	62.60	62.70	-1	4,519	-0.02%
2023/11/28	0	0.00	0.1	62.20	61.90	-0.1	4,517	0.00%
2023/11/27	1	61.30	0	0.00	60.90	1	4,509	0.02%
2023/11/24	2.1	61.86	0	0.00	61.60	2.1	4,476	0.05%
2023/11/21	0.2	63.18	2	63.00	62.90	-1.8	4,377	-0.04%
2023/11/20	3.1	62.49	0	0.00	62.40	3.1	4,337	0.07%
2023/11/17	1	63.50	0.2	64.15	63.70	0.8	4,238	0.02%
2023/11/16	8.9	64.24	1	63.80	63.70	7.9	4,185	0.19%
2023/11/15	0	0.00	11.2	65.35	66.00	-11.2	4,057	-0.28%
2023/11/14	0.1	63.20	57.5	63.28	63.70	-57.4	3,904	-1.47%
2023/11/13	8.2	63.37	6.1	64.05	63.00	2.1	3,859	0.06%
2023/11/10	3	67.37	4.1	68.34	67.30	-1.1	3,577	-0.03%
2023/11/09	2	67.35	0	0.00	66.30	2	3,361	0.06%
2023/11/08	4.3	68.04	2	67.50	66.10	2.3	3,285	0.07%
2023/11/07	1	67.70	1	68.30	67.50	0	3,088	0.00%
2023/11/06	1	65.70	0	0.00	65.40	1	2,877	0.03%
2023/11/03	2	65.50	2	66.15	66.20	0	2,848	0.00%
2023/11/02	0	0.00	3	65.90	66.30	-3	2,814	-0.11%
2023/11/01	5	63.46	2	63.30	63.30	3	2,753	0.11%
2023/10/31	0	0.00	2.2	63.54	63.10	-2.2	2,704	-0.08%
2023/10/27	8	67.71	0	0.00	67.00	8	2,547	0.31%
2023/10/26	3	67.83	1	67.20	66.70	2	2,462	0.08%
2023/10/25	5	67.26	0	66.40	67.50	5	2,338	0.21%
2023/10/24	1	65.00	1	65.10	65.00	0	2,187	0.00%
2023/10/20	1	66.10	10	65.61	66.10	-9	2,173	-0.41%
2023/10/19	0	0.00	8	64.65	64.40	-8	2,119	-0.38%
2023/10/16	7	65.36	10	65.12	65.20	-3	2,104	-0.14%
2023/10/13	3	64.53	3	64.80	64.90	0	2,167	0.00%
2023/10/12	32	64.13	0	0.00	64.40	32	2,325	1.38%
2023/10/11	6	64.18	2	64.50	63.60	4	2,283	0.18%
2023/10/06	37	63.55	9	64.16	63.40	28	2,241	1.25%
2023/10/05	1	62.90	0	0.00	62.20	1	2,210	0.05%
2023/10/03	0	0.00	8	63.63	62.70	-8	2,268	-0.35%
2023/10/02	0	0.00	1	62.30	63.50	-1	2,296	-0.04%
2023/09/27	2	61.35	1	61.40	61.80	1	2,452	0.04%
2023/09/26	0	0.00	1	61.00	61.30	-1	2,492	-0.04%
2023/09/25	7	61.54	4	60.98	61.50	3	2,489	0.12%
2023/09/20	0	0.00	1	58.50	58.60	-1	2,431	-0.04%
2023/09/15	0	0.00	0.1	59.40	58.90	-0.1	2,649	0.00%
2023/09/13	0.1	58.60	0	0.00	58.80	0.1	2,923	0.00%
2023/09/08	1	56.80	0	0.00	57.10	1	2,980	0.03%
2023/09/01	1	57.80	0	0.00	57.70	1	3,112	0.03%
2023/08/11	1	56.80	0	0.00	56.30	1	3,321	0.03%
2023/08/08	0	0.00	1	58.70	58.10	-1	3,326	-0.03%
2023/08/07	0	0.00	1	58.60	58.90	-1	3,337	-0.03%
2023/08/04	0	0.00	1.7	58.68	59.20	-1.7	3,354	-0.05%
2023/08/02	3	59.37	5.2	59.97	58.80	-2.2	3,383	-0.07%
2023/08/01	1	61.20	0	0.00	61.00	1	3,359	0.03%
2023/07/31	3	62.17	0	0.00	61.60	3	3,364	0.09%
2023/07/28	28	64.54	32	63.83	63.30	-4	3,331	-0.12%
2023/07/26	15	62.72	1	63.00	63.60	14	3,186	0.44%
2023/07/24	0	0.00	11.1	60.92	61.10	-11.1	3,107	-0.36%
2023/07/21	1	63.00	2.1	63.30	63.10	-1.1	3,077	-0.03%
2023/07/20	9.2	64.18	0	0.00	64.00	9.2	3,084	0.30%
2023/07/19	1	63.30	0	0.00	62.30	1	3,035	0.03%
2023/07/18	4	63.23	0	0.00	63.30	4	3,112	0.13%
2023/07/17	5	64.92	5	64.16	65.30	0	3,122	0.00%
2023/07/12	1.3	63.72	3	63.27	62.50	-1.7	3,030	-0.06%
2023/07/10	0	0.00	1	64.00	62.10	-1	3,021	-0.03%
2023/07/07	3	62.77	0	0.00	63.00	3	3,031	0.10%
2023/07/06	3	64.17	9	63.78	64.00	-6	3,037	-0.20%
2023/07/05	0	0.00	15	62.30	62.50	-15	2,990	-0.50%
2023/07/04	11	62.27	5	62.00	62.10	6	2,974	0.20%
2023/07/03	10	60.70	11	60.36	60.30	-1	2,934	-0.03%
2023/06/29	2	59.50	0	0.00	59.80	2	3,002	0.07%
2023/06/27	3	60.93	2	59.80	59.00	1	3,062	0.03%
2023/06/26	3	61.97	0	0.00	61.90	3	3,056	0.10%
2023/06/21	12	63.09	5	63.36	63.30	7	3,078	0.23%
2023/06/20	21.2	61.98	17	61.66	63.60	4.2	3,020	0.14%
2023/06/19	7	60.03	2	59.90	60.40	5	3,026	0.17%
2023/06/16	0	0.00	10	59.03	58.70	-10	3,061	-0.33%
2023/06/15	10	59.13	0	0.00	59.20	10	3,132	0.32%
2023/06/14	0	0.00	0	59.30	58.70	0	3,138	0.00%
2023/06/13	3	59.07	4	59.30	59.50	-1	3,174	-0.03%
2023/06/12	0	0.00	20	58.17	57.60	-20	3,179	-0.63%
2023/06/09	1	58.40	0	0.00	58.30	1	3,230	0.03%
2023/06/07	4	58.00	6	58.17	58.20	-2	3,433	-0.06%
2023/06/06	3.1	59.36	4	59.05	58.80	-0.9	3,632	-0.02%
2023/06/01	2	56.40	0	0.00	56.40	2	3,981	0.05%
2023/05/29	3	56.93	0	0.00	57.50	3	4,104	0.07%
2023/05/25	0	0.00	2	57.30	56.40	-2	4,317	-0.05%
2023/05/22	5	58.20	0	0.00	57.90	5	5,045	0.10%
2023/05/15	0	0.00	1	58.20	57.80	-1	6,047	-0.02%
2023/05/10	0	0.00	11	58.40	59.80	-11	6,056	-0.18%
2023/05/09	3	59.30	0	0.00	59.40	3	6,033	0.05%
2023/05/08	2.2	60.94	2	61.30	60.60	0.2	6,001	0.00%
2023/05/05	1	60.50	0	0.00	60.70	1	5,994	0.02%
2023/05/03	2	60.25	0	0.00	60.70	2	6,004	0.03%
2023/05/02	2	61.60	1	62.10	61.50	1	5,986	0.02%
2023/04/28	2	60.80	0	0.00	61.00	2	5,973	0.03%
2023/04/27	1	61.20	0	0.00	60.60	1	5,942	0.02%
2023/04/26	2	60.50	0	0.00	60.50	2	5,921	0.03%
2023/04/25	2	60.10	0	0.00	60.70	2	5,893	0.03%
2023/04/21	12	62.96	10	62.10	61.00	2	5,807	0.03%
2023/04/20	3	66.47	2	63.80	63.80	1	5,688	0.02%
2023/04/19	2	68.50	0	0.00	68.10	2	5,554	0.04%
2023/04/18	6	72.20	0	0.00	69.00	6	5,520	0.11%
2023/04/17	2	72.20	2	72.00	71.80	0	5,433	0.00%
2023/04/12	0	0.00	4	71.40	71.40	-4	5,228	-0.08%
2023/04/11	14	70.56	1	70.40	71.00	13	5,169	0.25%
2023/04/10	11	69.66	0.1	71.37	71.30	10.9	5,105	0.21%
2023/04/07	0	0.00	1	68.10	68.40	-1	4,979	-0.02%
2023/04/06	2	68.30	0	0.00	68.10	2	4,942	0.04%
2023/03/31	4	68.23	2	68.25	68.60	2	4,921	0.04%
2023/03/30	0	0.00	1	68.00	67.70	-1	4,866	-0.02%
2023/03/29	1	67.00	0	0.00	67.50	1	4,835	0.02%
2023/03/27	0	0.00	11	68.85	68.20	-11	4,786	-0.23%
2023/03/24	11	69.85	0.1	69.70	69.40	10.9	4,732	0.23%
2023/03/23	1	70.20	0.1	70.00	69.20	0.9	4,681	0.02%
2023/03/22	11	72.13	6	72.32	69.80	5	4,616	0.11%
2023/03/21	2	71.00	4	71.55	71.00	-2	4,377	-0.05%
2023/03/20	0.2	70.80	47	70.35	70.30	-46.8	4,306	-1.09%
2023/03/17	0	0.00	1	67.80	67.60	-1	4,251	-0.02%
2023/03/16	2	67.30	0	0.00	66.90	2	4,232	0.05%
2023/03/15	0	0.00	6	69.85	69.90	-6	4,254	-0.14%
2023/03/14	0	0.00	0	69.78	69.20	0	4,288	0.00%
2023/03/13	20	68.07	72	68.50	68.60	-52	4,258	-1.22%
2023/03/10	17	69.19	48	70.27	69.00	-31	4,188	-0.74%
2023/03/09	21	72.72	27	71.84	71.50	-6	4,039	-0.15%
2023/03/08	11	73.53	11	73.90	73.90	0	3,810	0.00%
2023/03/07	5	71.58	98	72.28	72.30	-93	3,645	-2.55%
2023/03/06	27	72.49	21	71.30	71.30	6	3,453	0.17%
2023/03/03	35	72.88	53	72.36	72.00	-18	3,347	-0.54%
2023/03/02	1	73.50	20	73.55	73.20	-19	3,299	-0.58%
2023/03/01	7	73.86	56	73.78	74.30	-49	3,269	-1.50%
2023/02/24	79	75.11	76	74.12	74.10	3	3,228	0.09%
2023/02/23	25	74.70	16.1	75.93	76.00	8.9	3,159	0.28%
2023/02/22	155.1	74.63	3	73.73	73.30	152.1	3,022	5.03%	大買/鉅額交易
2023/02/21	19	74.45	10.4	74.25	75.40	8.6	2,863	0.30%
2023/02/20	127	73.26	16.3	73.06	73.40	110.7	2,672	4.14%	大買/鉅額交易
2023/02/17	9	70.10	7.3	70.41	70.30	1.7	2,289	0.07%
2023/02/16	8	68.45	11.7	69.65	70.30	-3.7	2,180	-0.17%
2023/02/15	2	67.30	5.4	66.28	67.30	-3.4	1,986	-0.17%
2023/02/14	1	65.67	2	66.00	66.10	-1	1,873	-0.05%
2023/02/13	0	0.00	62	62.00	63.80	-62	1,588	-3.90%
2023/02/10	0	0.00	1	60.00	59.90	-1	1,385	-0.07%
2023/02/09	1	59.60	0	0.00	59.60	1	1,405	0.07%
2023/02/07	4	58.45	0	0.00	58.70	4	1,388	0.29%
2023/02/06	3	58.03	0	0.00	58.10	3	1,394	0.22%
2023/02/03	1	58.30	1	57.90	58.10	0	1,391	0.00%
2023/02/02	0	0.00	1	57.50	57.40	-1	1,382	-0.07%
2023/01/13	0	0.00	10	54.00	53.90	-10	1,399	-0.71%
2023/01/09	0	0.00	1	53.50	53.50	-1	1,458	-0.07%
2023/01/04	0	0.00	1	53.30	53.40	-1	1,545	-0.06%
2023/01/03	2	53.05	2	53.00	53.30	0	1,580	0.00%
2022/12/27	1	53.80	1	53.70	53.10	0	1,799	0.00%
2022/12/09	7	55.60	0	0.00	55.50	7	2,591	0.27%
2022/12/07	28	59.35	12	60.44	56.60	16	2,553	0.63%
2022/12/06	3	60.70	4	60.40	60.00	-1	2,468	-0.04%
2022/12/05	7	59.00	2	58.90	58.80	5	2,392	0.21%
2022/12/02	1	58.00	1	58.00	57.90	0	2,367	0.00%
2022/12/01	16	58.28	1	57.70	57.50	15	2,370	0.63%
2022/11/29	1	56.80	0.1	57.70	57.60	0.9	2,394	0.04%
2022/11/28	0	0.00	0.1	56.90	56.80	-0.1	2,379	-0.01%
2022/11/25	0	0.00	10	56.90	56.50	-10	2,388	-0.42%
2022/11/21	1.1	56.63	0	0.00	57.30	1.1	2,434	0.04%
2022/11/17	0.1	56.20	0	0.00	56.20	0.1	2,600	0.00%
2022/11/16	0.1	56.30	0	0.00	56.00	0.1	2,691	0.00%
2022/11/15	0	0.00	0.1	55.80	55.40	-0.1	2,716	0.00%
2022/11/14	1	56.00	0	0.00	56.10	1	2,794	0.04%
2022/11/08	2	55.80	1	55.20	55.40	1	2,866	0.03%
2022/11/07	5.1	56.09	1	55.60	55.60	4.1	2,889	0.14%
2022/11/04	0	0.00	30	54.63	54.80	-30	2,906	-1.03%
2022/11/03	1	53.90	4	53.20	54.70	-3	2,997	-0.10%
2022/10/31	0	0.00	1	52.30	52.20	-1	3,145	-0.03%
2022/10/28	11	50.58	0	0.00	50.50	11	3,163	0.35%
2022/10/27	1	51.00	0	0.00	50.80	1	3,186	0.03%
2022/10/26	0	0.00	4	48.09	48.10	-4	3,182	-0.13%
2022/10/19	1	52.20	0	0.00	52.00	1	3,180	0.03%
2022/10/17	1	50.40	10	49.88	51.30	-9	3,179	-0.28%
2022/10/13	1	53.60	2	52.15	50.20	-1	3,180	-0.03%
2022/10/11	1	55.00	1	55.10	54.70	0	3,121	0.00%
2022/10/07	1	57.30	2	57.10	57.10	-1	3,123	-0.03%
2022/10/06	3	57.03	2	57.50	57.10	1	3,113	0.03%
2022/10/05	3.1	56.15	23.1	56.62	57.40	-20	3,079	-0.65%
2022/10/04	23	55.73	38	56.46	56.10	-15	3,017	-0.50%
2022/10/03	28.1	57.31	5	57.30	55.80	23.1	2,939	0.78%
2022/09/30	19	55.37	19	56.96	58.00	0	2,897	0.00%
2022/09/29	2	56.10	34	57.04	56.60	-32	2,849	-1.12%
2022/09/28	50	57.49	6	55.60	54.30	44	2,772	1.59%
2022/09/27	72	58.17	41	58.05	59.10	31	2,616	1.18%
2022/09/26	2	56.90	0	0.00	56.20	2	2,513	0.08%
2022/09/23	6	58.42	12	57.30	57.70	-6	2,494	-0.24%
2022/09/22	6	58.42	2	58.15	58.00	4	2,450	0.16%
2022/09/21	12	57.16	0	0.00	57.30	12	2,374	0.51%
2022/09/20	16	57.03	0	0.00	56.60	16	2,332	0.69%
2022/09/19	0	0.00	5	55.46	56.80	-5	2,285	-0.22%
2022/09/15	1	55.70	1	55.10	55.00	0	2,272	0.00%
2022/09/14	0	0.00	0	55.00	54.90	0	2,332	0.00%
2022/09/12	0	0.00	2	55.95	55.90	-2	2,358	-0.08%
2022/09/08	2	55.00	0	0.00	55.10	2	2,357	0.08%
2022/09/07	1	53.80	2	53.50	53.40	-1	2,380	-0.04%
2022/09/06	1	54.60	1	55.30	54.50	0	2,385	0.00%
2022/09/05	1	57.50	0	0.00	56.20	1	2,393	0.04%
2022/09/02	10	56.00	10	56.60	56.50	0	2,438	0.00%
2022/08/25	0	0.00	2	58.20	58.00	-2	2,682	-0.07%
2022/08/24	30	59.21	25	60.61	57.80	5	2,703	0.18%
2022/08/23	0	0.00	0	60.10	59.70	0	2,570	0.00%
2022/08/22	1	56.90	11	57.15	56.60	-10	2,540	-0.39%
2022/08/19	37	59.01	7	58.91	57.50	30	2,564	1.17%
2022/08/18	1	57.80	11	57.97	58.10	-10	2,474	-0.40%
2022/08/17	8	57.34	0	0.00	58.20	8	2,481	0.32%
2022/08/16	1	58.50	6	58.15	57.80	-5	2,509	-0.20%
2022/08/15	5	58.66	2	58.80	58.60	3	2,567	0.12%
2022/08/12	3	57.20	0	0.00	57.30	3	2,564	0.12%
2022/08/11	4	56.25	1	56.10	55.70	3	2,688	0.11%
2022/08/10	6	57.02	3	57.73	57.10	3	2,939	0.10%
2022/08/09	15	56.99	21	57.04	57.80	-6	3,168	-0.19%
2022/08/05	2	54.80	2	54.35	55.30	0	3,055	0.00%
2022/08/04	2	53.35	13	53.25	53.50	-11	3,020	-0.36%
2022/08/03	7	55.20	0	0.00	54.90	7	2,989	0.23%
2022/08/02	1	54.10	0	0.00	54.10	1	2,946	0.03%
2022/07/29	5	54.10	0	0.00	54.10	5	2,941	0.17%
2022/07/28	0	0.00	5	53.20	53.00	-5	2,923	-0.17%
2022/07/22	5	54.60	0	0.00	54.50	5	2,950	0.17%
2022/07/20	0	0.00	4	54.50	53.40	-4	2,955	-0.14%
2022/07/19	1	53.50	0	0.00	54.10	1	2,982	0.03%
2022/07/15	10	54.00	2	53.70	54.00	8	2,998	0.27%
2022/07/12	7	51.04	0	0.00	51.10	7	2,939	0.24%
2022/07/11	5	53.24	1	53.20	52.20	4	2,930	0.14%
2022/07/06	0	0.00	4	50.70	50.20	-4	2,898	-0.14%
2022/07/01	0	0.00	1	50.50	50.10	-1	2,885	-0.03%
2022/06/28	0	0.00	2	52.90	52.70	-2	2,840	-0.07%
2022/06/24	5	52.96	1	52.60	53.20	4	2,811	0.14%
2022/06/23	2	51.30	0	0.00	51.20	2	2,755	0.07%
2022/06/22	3	52.57	3	51.03	50.70	0	2,742	0.00%
2022/06/16	0	0.00	2	53.10	52.20	-2	2,639	-0.08%
2022/06/14	2	53.45	0	0.00	53.80	2	2,581	0.08%
2022/06/13	4	54.53	3	53.83	53.50	1	2,543	0.04%
2022/06/10	1	57.40	1	57.00	56.90	0	2,476	0.00%
2022/06/09	2	57.90	6	57.60	59.00	-4	2,386	-0.17%
2022/06/08	2	57.10	1	57.90	57.00	1	2,281	0.04%
2022/06/07	1	56.30	0	0.00	56.30	1	2,184	0.05%
2022/06/06	0	0.00	2	56.80	56.10	-2	2,170	-0.09%
2022/06/02	2	57.45	9	57.13	57.10	-7	2,163	-0.32%
2022/05/31	0	0.00	2	57.00	57.40	-2	2,085	-0.10%
2022/05/30	1	56.40	0	0.00	56.90	1	2,063	0.05%
2022/05/27	10	55.06	3	55.23	55.80	7	2,011	0.35%
2022/05/24	2	54.80	0	0.00	54.00	2	1,926	0.10%
2022/05/23	4	56.05	4	55.40	54.70	0	1,872	0.00%
2022/05/20	0	0.00	80	56.44	56.90	-80	1,767	-4.53%
2022/05/19	2	56.20	1	56.80	57.30	1	1,681	0.06%
2022/05/18	84.1	56.84	4	55.30	57.30	80.1	1,520	5.27%
2022/05/17	12.2	55.87	12	56.34	55.80	0.2	1,201	0.01%
2022/05/16	1	52.30	0	0.00	52.40	1	870	0.11%
2022/05/06	0	0.00	1	52.40	52.10	-1	798	-0.13%
2022/05/03	1	52.20	0	0.00	52.70	1	758	0.13%
2022/04/27	0	0.00	1	52.30	52.20	-1	733	-0.14%
2022/04/25	1	52.50	0	0.00	52.50	1	679	0.15%
2022/04/21	0	0.00	1	51.60	51.50	-1	612	-0.16%
2022/04/20	0	50.40	0	0.00	50.70	0	610	0.00%
2022/04/14	31	50.60	0	0.00	50.80	31	715	4.34%
2022/04/13	1	50.50	0	0.00	50.00	1	714	0.14%
2022/04/12	0	0.00	1	49.35	49.50	-1	713	-0.14%
2022/04/01	20	52.50	0	0.00	52.60	20	722	2.77%
2022/03/31	0	0.00	1	52.90	52.40	-1	734	-0.14%
2022/03/29	1	52.60	0	0.00	52.50	1	792	0.13%
2022/03/24	0	0.00	1	52.60	52.70	-1	792	-0.13%
2022/03/23	1	52.90	0	0.00	52.70	1	791	0.13%
2022/03/22	1	52.50	8	52.80	52.70	-7	785	-0.89%
2022/03/18	1	50.90	0	0.00	51.50	1	779	0.13%
2022/03/17	0	0.00	7	50.57	50.90	-7	791	-0.88%
2022/03/15	1	50.10	0	0.00	49.65	1	808	0.12%
2022/03/14	0	0.00	3	50.30	50.30	-3	819	-0.37%
2022/03/08	0	0.00	2	49.95	49.70	-2	845	-0.24%
2022/03/07	1	51.70	4	50.80	51.00	-3	836	-0.36%
2022/03/03	1	53.20	1	53.20	53.20	0	840	0.00%
2022/03/02	2	53.50	3	53.40	53.60	-1	833	-0.12%
2022/03/01	1	52.10	0	0.00	52.40	1	814	0.12%
2022/02/24	0	0.00	2	52.40	51.00	-2	822	-0.24%
2022/02/22	0	0.00	3	52.37	52.20	-3	841	-0.36%
2022/02/21	9	52.92	0	0.00	53.00	9	857	1.05%
2022/02/18	5	52.30	0	0.00	52.40	5	863	0.58%
2022/02/10	2	52.10	0	0.00	52.10	2	1,719	0.12%
2022/01/24	1	50.00	0	0.00	50.50	1	1,887	0.05%
2022/01/21	43	51.73	0	0.00	51.20	43	1,891	2.27%
2022/01/14	0	0.00	10	51.80	51.70	-10	1,967	-0.51%
2022/01/13	0	0.00	2	52.20	52.00	-2	1,969	-0.10%
2022/01/12	2	52.40	0	0.00	52.40	2	1,967	0.10%
2022/01/11	6.1	53.83	6	53.47	52.60	0.1	1,962	0.00%
2022/01/04	1	52.00	0	0.00	52.20	1	1,946	0.05%
2021/12/28	1	52.30	0	0.00	52.30	1	1,959	0.05%
2021/12/24	0	0.00	5	53.90	53.40	-5	1,988	-0.25%
2021/12/23	0	0.00	1	52.30	52.20	-1	1,932	-0.05%
2021/12/20	1	51.80	0	0.00	51.30	1	1,963	0.05%
2021/12/17	0	0.00	30	51.22	51.30	-30	1,972	-1.52%
2021/12/16	0	0.00	1	51.80	51.60	-1	1,977	-0.05%
2021/12/14	2	51.50	0	0.00	51.40	2	1,984	0.10%
2021/12/13	1	53.00	0	0.00	52.50	1	1,978	0.05%
2021/12/09	2	52.50	6	52.40	52.20	-4	1,968	-0.20%
2021/12/08	0	0.00	18	52.39	52.00	-18	1,966	-0.92%
2021/12/07	2	51.30	0	0.00	51.60	2	1,958	0.10%
2021/12/03	1	51.20	0	0.00	51.50	1	1,966	0.05%
2021/12/02	0.1	51.60	0	0.00	51.20	0.1	1,979	0.00%
2021/11/30	20	51.80	0	0.00	51.80	20	2,006	1.00%
2021/11/29	1	51.10	0	0.00	51.40	1	2,040	0.05%
2021/11/26	4	52.25	0	0.00	52.30	4	2,044	0.20%
2021/11/25	2	52.85	10	53.28	52.80	-8	2,041	-0.39%
2021/11/23	0	0.00	1	53.30	53.00	-1	2,172	-0.05%
2021/11/22	0	0.00	2	53.20	53.20	-2	2,177	-0.09%
2021/11/18	1.2	53.23	0	0.00	53.10	1.2	2,203	0.05%
2021/11/15	3	54.10	8.5	54.93	54.10	-5.5	2,186	-0.25%
2021/11/12	2	57.70	0	0.00	57.90	2	2,056	0.10%
2021/11/11	1	57.00	3.5	57.27	56.70	-2.5	1,985	-0.13%
2021/11/10	6	57.70	10	57.10	58.50	-4	1,950	-0.21%
2021/11/09	23	56.60	14	56.24	57.10	9	1,784	0.50%
2021/11/08	1	52.50	86	52.32	52.60	-85	1,559	-5.45%
2021/11/05	0	0.00	205	52.57	52.60	-205	1,586	-12.92%	大賣/鉅額交易
2021/11/04	10	53.17	189	53.88	53.20	-179	1,623	-11.02%	大賣/鉅額交易
2021/11/03	1	54.20	258	54.41	54.60	-257	1,641	-15.65%	大賣/鉅額交易
2021/11/01	1	57.50	0	0.00	56.50	1	1,718	0.06%
2021/10/29	1	55.90	0	0.00	56.20	1	1,753	0.06%
2021/10/28	1	56.00	1	56.00	55.70	0	1,865	0.00%
2021/10/27	0	0.00	1	55.60	55.90	-1	2,148	-0.05%
2021/10/25	0	0.00	1	54.20	55.60	-1	2,551	-0.04%
2021/10/19	0.1	55.20	6	55.20	55.00	-5.9	4,526	-0.13%
2021/10/18	1	54.50	0	0.00	54.70	1	5,105	0.02%
2021/10/15	0.5	55.50	7	55.29	55.40	-6.5	5,501	-0.12%
2021/10/04	1	52.80	0	0.00	52.20	1	5,679	0.02%
2021/09/23	3	53.07	0	0.00	52.90	3	6,082	0.05%
2021/09/22	1	52.80	0	0.00	53.00	1	6,254	0.02%
2021/09/17	8	53.91	0	0.00	54.00	8	6,267	0.13%
2021/09/15	2	54.15	0.1	54.20	54.00	1.9	6,302	0.03%
2021/09/14	1	54.90	0	0.00	54.20	1	6,305	0.02%
2021/09/13	0	0.00	1	55.40	55.10	-1	6,303	-0.02%
2021/09/08	1	54.00	8	53.86	54.10	-7	6,323	-0.11%
2021/09/07	0	0.00	6	54.10	53.60	-6	6,324	-0.09%
2021/09/06	1	56.30	0.5	55.00	55.10	0.5	6,311	0.01%
2021/09/01	0	0.00	1	57.50	57.20	-1	6,278	-0.02%
2021/08/31	1	56.30	0	0.00	56.40	1	6,265	0.02%
2021/08/30	0	0.00	1	56.70	56.70	-1	6,266	-0.02%
2021/08/27	24	58.58	4	58.30	57.80	20	6,250	0.32%
2021/08/26	0	0.00	1	56.80	56.50	-1	6,143	-0.02%
2021/08/25	1	56.70	5	56.88	56.60	-4	6,141	-0.07%
2021/08/20	5	52.56	1	52.20	52.10	4	6,108	0.07%
2021/08/19	0	0.00	1	54.60	53.20	-1	6,093	-0.02%
2021/08/17	1	54.80	2	54.15	53.80	-1	6,067	-0.02%
2021/08/16	3	53.70	0	0.00	53.00	3	6,050	0.05%
2021/08/13	0	0.00	0	56.00	55.30	0	6,031	0.00%
2021/08/11	0	0.00	5	56.70	56.70	-5	6,012	-0.08%
2021/08/10	2	57.80	4	57.08	56.70	-2	6,010	-0.03%
2021/08/09	1	57.52	2	57.95	57.50	-1	6,000	-0.02%
2021/08/06	2	60.50	0	0.00	59.80	2	5,984	0.03%
2021/08/05	7	60.09	8	60.33	59.70	-1	6,010	-0.02%
2021/08/04	5	62.76	1	63.00	62.00	4	6,023	0.07%
2021/08/03	7	65.21	5	64.88	65.50	2	6,053	0.03%
2021/08/02	10	63.81	2	64.50	63.50	8	6,057	0.13%
2021/07/30	18.2	69.40	1	69.40	69.40	17.2	5,802	0.30%
2021/07/29	14	78.29	10	77.30	77.10	4	5,733	0.07%
2021/07/28	8	77.88	20	76.16	77.90	-12	5,494	-0.22%
2021/07/27	14	81.94	52	80.02	77.00	-38	5,265	-0.72%
2021/07/26	30.1	81.23	15	81.95	82.20	15.1	4,742	0.32%
2021/07/23	9.5	75.95	4.2	75.53	77.00	5.3	4,248	0.12%
2021/07/22	48	75.60	32	74.91	75.80	16	4,078	0.39%
2021/07/21	30.2	71.44	20	70.48	72.20	10.2	3,686	0.28%
2021/07/20	1	65.70	0	0.00	65.70	1	3,440	0.03%
2021/07/19	0	0.00	1	67.50	67.30	-1	3,460	-0.03%
2021/07/16	5	67.80	10	67.20	67.50	-5	3,521	-0.14%
2021/07/15	1	65.40	1	65.90	66.50	0	3,635	0.00%
2021/07/14	3	64.97	6	64.87	65.20	-3	3,649	-0.08%
2021/07/13	0	0.00	10	66.50	66.00	-10	3,689	-0.27%
2021/07/12	8	66.80	12	66.58	66.80	-4	3,677	-0.11%
2021/07/09	0	0.00	1	66.10	65.70	-1	3,665	-0.03%
2021/07/07	4	65.28	0	0.00	65.00	4	3,861	0.10%
2021/07/06	4	65.80	0	0.00	65.70	4	4,020	0.10%
2021/07/05	7	65.79	5	65.60	66.70	2	4,182	0.05%
2021/07/02	6	64.67	37	65.90	66.10	-31	4,474	-0.69%
2021/07/01	48	65.73	10	66.06	65.50	38	4,712	0.81%
2021/06/30	14	67.77	15	68.03	68.60	-1	4,968	-0.02%
2021/06/29	17	66.32	27	64.70	66.70	-10	4,998	-0.20%
2021/06/28	1	62.00	10	62.00	62.30	-9	4,850	-0.19%
2021/06/22	5	60.94	9	61.44	60.90	-4	4,954	-0.08%
2021/06/21	24	61.31	11	62.00	61.20	13	4,972	0.26%
2021/06/18	7	62.33	0	0.00	62.50	7	5,002	0.14%
2021/06/17	0	0.00	6	62.40	62.30	-6	5,042	-0.12%
2021/06/16	6	61.50	6	62.00	61.30	0	5,084	0.00%
2021/06/11	2	61.00	11	61.59	61.10	-9	5,302	-0.17%
2021/06/10	0	0.00	10	62.50	62.30	-10	5,302	-0.19%
2021/06/09	3	61.53	0	0.00	61.60	3	5,322	0.06%
2021/06/08	26	61.64	1	61.70	61.20	25	5,339	0.47%
2021/06/07	1	61.80	0	0.00	61.60	1	5,388	0.02%
2021/06/04	0	0.00	5	60.70	60.70	-5	5,398	-0.09%
2021/06/03	0	0.00	4	62.40	62.00	-4	5,446	-0.07%
2021/06/02	4	61.85	5	62.28	62.20	-1	5,500	-0.02%
2021/06/01	0	0.00	17	63.39	63.50	-17	5,566	-0.31%
2021/05/28	18	61.49	0	0.00	61.50	18	5,826	0.31%
2021/05/26	0	0.00	1	60.80	60.90	-1	6,201	-0.02%
2021/05/25	15	60.83	0	0.00	60.50	15	6,372	0.24%
2021/05/24	3	58.63	3	59.40	60.00	0	6,384	0.00%
2021/05/21	0	0.00	18	58.73	59.40	-18	6,407	-0.28%
2021/05/20	17	57.44	6	57.40	56.80	11	6,428	0.17%
2021/05/19	3	56.50	3	57.70	58.00	0	6,441	0.00%
2021/05/18	5	55.90	1	56.90	57.30	4	6,456	0.06%
2021/05/17	0	0.00	10	54.60	52.10	-10	6,433	-0.16%
2021/05/14	4	57.25	0	0.00	56.40	4	6,384	0.06%
2021/05/13	0	0.00	2	57.50	57.20	-2	6,335	-0.03%
2021/05/12	1	57.10	0	0.00	57.60	1	6,266	0.02%
2021/05/11	4	59.65	15	61.07	60.30	-11	6,161	-0.18%
2021/05/10	3	63.23	0	0.00	62.70	3	6,081	0.05%
2021/05/07	3	66.07	1	66.20	67.20	2	5,963	0.03%
2021/05/06	2	64.05	0	0.00	64.50	2	5,923	0.03%
2021/05/05	13	64.63	2	65.20	64.10	11	5,898	0.19%
2021/05/04	12	64.07	2	63.55	63.60	10	5,893	0.17%
2021/05/03	2	69.10	3	67.33	67.60	-1	5,840	-0.02%
2021/04/29	12	75.91	13	76.58	74.40	-1	5,694	-0.02%
2021/04/28	13	75.28	2	75.60	75.80	11	5,531	0.20%
2021/04/27	12	75.82	7	75.33	75.60	5	5,416	0.09%
2021/04/26	1	74.40	2	74.75	74.80	-1	5,235	-0.02%
2021/04/23	0	0.00	147.4	71.74	73.60	-147.4	5,088	-2.90%	大賣/鉅額交易
2021/04/22	5	72.84	5	73.88	72.00	0	5,053	0.00%
2021/04/21	0	0.00	9	75.14	74.30	-9	4,974	-0.18%
2021/04/19	0	0.00	1	73.00	72.20	-1	4,774	-0.02%
2021/04/16	2	72.30	0	0.00	72.00	2	4,720	0.04%
2021/04/15	0	0.00	3	71.90	72.00	-3	4,691	-0.06%
2021/04/14	4	70.60	8	71.18	72.10	-4	4,664	-0.09%
2021/04/13	0	0.00	21	72.11	70.80	-21	4,585	-0.46%
2021/04/12	14	74.66	3	75.37	73.40	11	4,466	0.25%
2021/04/09	7	75.09	11	75.03	74.80	-4	4,286	-0.09%
2021/04/08	9	75.31	6	73.75	75.70	3	4,101	0.07%
2021/04/07	8	72.21	5	72.00	74.10	3	3,757	0.08%
2021/04/06	20	70.84	18.3	70.40	72.70	1.7	3,483	0.05%
2021/04/01	19	65.02	3.3	65.71	67.70	15.7	3,128	0.50%
2021/03/31	5	62.74	17	63.18	62.60	-12	2,872	-0.42%
2021/03/30	0	0.00	24.5	62.89	62.60	-24.5	2,840	-0.86%
2021/03/29	1	62.70	61.2	62.90	63.20	-60.2	2,806	-2.14%
2021/03/26	3	63.33	1	64.00	63.30	2	2,788	0.07%
2021/03/25	2	62.05	0	0.00	62.00	2	2,710	0.07%
2021/03/23	3	62.67	12	63.30	63.50	-9	2,661	-0.34%
2021/03/22	2	62.90	8	63.29	63.80	-6	2,618	-0.23%
2021/03/19	41	62.23	25	62.34	62.50	16	2,574	0.62%
2021/03/18	102	63.10	23	63.23	63.00	79	2,522	3.13%	大買/
2021/03/17	128	63.01	2	61.90	63.20	126	2,487	5.07%	大買/鉅額交易
2021/03/16	0	0.00	2	60.00	61.00	-2	2,331	-0.09%
2021/03/15	0.1	60.50	0	0.00	60.10	0.1	2,310	0.01%
2021/03/12	46	59.66	1	59.80	59.70	45	2,282	1.97%
2021/03/11	10	58.07	0	0.00	59.50	10	2,272	0.44%
2021/03/09	3	57.83	3	57.00	57.10	0	2,217	0.00%
2021/03/08	2	61.00	0	0.00	59.00	2	2,164	0.09%
2021/03/05	3	60.77	1	60.90	59.90	2	2,114	0.09%
2021/03/04	16	61.23	43	61.71	61.90	-27	2,049	-1.32%
2021/03/03	28	60.31	26	61.12	62.70	2	1,958	0.10%
2021/03/02	142	60.83	149	61.42	60.00	-7	1,768	-0.40%	大買/大賣/
2021/02/26	12	56.45	3	56.80	56.50	9	1,434	0.63%
2021/02/25	15	57.45	29	57.95	57.60	-14	1,390	-1.01%
2021/02/24	0	0.00	20	55.70	55.60	-20	1,227	-1.63%
2021/02/22	0	0.00	1	56.20	56.50	-1	1,197	-0.08%
2021/02/19	2	55.10	2	55.25	55.20	0	1,192	0.00%
2021/02/18	4	54.73	25	54.84	54.80	-21	1,247	-1.68%
2021/02/17	0	0.00	8	52.21	53.40	-8	1,204	-0.66%
2021/02/05	8.1	51.60	0	0.00	51.50	8.1	1,185	0.68%
2021/01/27	0	52.50	1	52.40	52.20	-1	1,159	-0.08%
2021/01/26	1	54.00	1	53.10	53.20	0	1,143	0.00%
2021/01/25	2.1	53.31	7	53.77	54.30	-4.9	1,058	-0.46%
2021/01/22	1	50.20	0	0.00	50.20	1	982	0.10%
2021/01/21	10	51.30	5	50.60	50.70	5	962	0.52%
2021/01/20	0.1	50.50	17	51.10	50.80	-16.9	955	-1.77%
2021/01/19	0	0.00	8	52.03	51.70	-8	934	-0.86%
2021/01/15	17.1	52.56	9	52.90	52.40	8.1	899	0.90%
2021/01/14	2	53.50	0	0.00	53.20	2	886	0.23%
2021/01/12	0	0.00	11	52.70	52.50	-11	872	-1.26%
2021/01/11	1	53.40	0	0.00	52.80	1	864	0.12%
2021/01/08	0.2	53.10	6	53.20	53.30	-5.8	860	-0.67%
2021/01/06	0	0.00	6	53.10	52.70	-6	842	-0.71%
2021/01/05	1.2	53.02	10	53.00	52.90	-8.8	811	-1.08%
2020/12/30	0	0.00	2	52.15	52.30	-2	812	-0.25%
2020/12/29	0	0.00	1	52.10	52.00	-1	811	-0.12%
2020/12/28	0	0.00	3	52.77	52.20	-3	809	-0.37%
2020/12/25	1	52.20	0	0.00	52.20	1	806	0.12%
2020/12/24	0	0.00	0.5	52.30	52.60	-0.5	805	-0.06%
2020/12/23	0	0.00	5	52.20	52.20	-5	806	-0.62%
2020/12/22	0	0.00	10	53.17	52.30	-10	822	-1.22%
2020/12/21	30	51.90	30	51.90	51.90	0	824	0.00%
2020/12/17	0	0.00	10	52.00	52.10	-10	860	-1.16%
2020/12/16	0	0.00	5	52.00	52.00	-5	873	-0.57%
2020/12/15	0	0.00	8	51.86	51.60	-8	882	-0.91%
2020/12/14	10	52.20	12	52.79	52.30	-2	895	-0.22%
2020/12/11	21	52.62	9	52.88	52.00	12	919	1.30%
2020/12/10	0	0.00	110	53.61	53.20	-110	948	-11.59%	大賣/鉅額交易
2020/12/09	1	54.60	1	54.50	54.60	0	1,013	0.00%
2020/12/08	0	0.00	2	53.90	54.30	-2	1,064	-0.19%
2020/12/07	11	54.10	10	54.50	53.80	1	1,104	0.09%
2020/12/04	0	0.00	24	54.68	54.60	-24	1,103	-2.17%
2020/12/03	10	54.95	0	0.00	54.80	10	1,114	0.90%
2020/11/30	31	54.72	35	54.80	54.70	-4	1,102	-0.36%
2020/11/27	1	55.80	5	55.60	55.80	-4	1,094	-0.37%
2020/11/26	0	0.00	6	55.78	55.90	-6	1,093	-0.55%
2020/11/25	1	54.30	1	54.50	54.70	0	1,087	0.00%
2020/11/24	9	54.49	0	0.00	54.30	9	1,089	0.83%
2020/11/23	6	54.77	0	0.00	54.70	6	1,095	0.55%
2020/11/20	0	0.00	90	55.61	55.40	-90	1,130	-7.96%
2020/11/19	0	0.00	5	56.40	55.00	-5	1,135	-0.44%
2020/11/17	2	55.60	35	54.83	56.30	-33	1,087	-3.03%
2020/11/16	1	52.90	0	0.00	52.80	1	1,047	0.10%
2020/11/12	1	52.50	10	52.80	52.60	-9	1,144	-0.79%
2020/11/11	1	52.30	0	0.00	52.50	1	1,179	0.08%
2020/11/10	1	52.90	0	0.00	53.00	1	1,184	0.08%
2020/11/09	0	0.00	5	52.40	52.50	-5	1,184	-0.42%
2020/11/06	0	0.00	2	52.30	52.20	-2	1,206	-0.17%
2020/11/05	0	0.00	5	52.30	52.10	-5	1,219	-0.41%
2020/11/04	0	0.00	5	51.90	52.70	-5	1,229	-0.41%
2020/11/03	0	0.00	2	51.50	51.70	-2	1,235	-0.16%
2020/11/02	0	0.00	5	51.00	50.90	-5	1,260	-0.40%
2020/10/30	0	0.00	5	52.10	51.20	-5	1,320	-0.38%
2020/10/29	0	0.00	3	51.60	52.10	-3	1,354	-0.22%
2020/10/28	0	0.00	10	52.70	52.40	-10	1,436	-0.70%
2020/10/26	0	0.00	5	52.70	52.70	-5	1,518	-0.33%
2020/10/22	0	0.00	3	52.33	52.30	-3	1,606	-0.19%
2020/10/21	0	0.00	5	52.70	52.70	-5	1,621	-0.31%
2020/10/20	0	0.00	5	52.90	52.50	-5	1,637	-0.31%
2020/10/19	0	0.00	5	52.70	52.70	-5	1,643	-0.30%
2020/10/16	10	52.50	5	53.20	52.50	5	1,657	0.30%
2020/10/15	10	52.65	15	53.20	53.50	-5	1,674	-0.30%
2020/10/07	1	53.60	0	0.00	54.10	1	1,768	0.06%
2020/09/30	0	0.00	1	53.50	53.50	-1	1,814	-0.06%
2020/09/28	1	52.60	0	0.00	52.70	1	1,916	0.05%
2020/09/23	11	55.08	6	54.63	54.70	5	1,958	0.26%
2020/09/22	6	56.00	0	0.00	55.50	6	1,959	0.31%
2020/09/17	5	57.20	0	0.00	57.20	5	1,960	0.26%
2020/09/16	7	57.97	0	0.00	57.50	7	1,965	0.36%
2020/09/14	2	58.20	4	58.10	58.70	-2	1,952	-0.10%
2020/09/10	0	0.00	12	56.46	56.70	-12	1,863	-0.64%
2020/09/09	0	0.00	11	56.13	55.80	-11	1,839	-0.60%
2020/09/08	1	55.50	0	0.00	55.80	1	1,855	0.05%
2020/09/01	1	53.30	0	0.00	54.20	1	2,032	0.05%
2020/08/28	0	0.00	1	54.30	54.10	-1	2,239	-0.04%
2020/08/27	21	55.51	0	0.00	54.70	21	2,241	0.94%
2020/08/26	0	0.00	102	56.36	55.50	-102	2,240	-4.55%	大賣/鉅額交易
2020/08/25	0	0.00	33	55.62	55.60	-33	2,203	-1.50%
2020/08/20	2	52.60	0	0.00	53.30	2	2,204	0.09%
2020/08/19	4	55.80	0	0.00	56.50	4	2,175	0.18%
2020/08/18	1	55.80	0	0.00	55.00	1	2,120	0.05%
2020/08/17	0	0.00	1	55.90	56.60	-1	2,130	-0.05%
2020/08/14	1	53.00	0	0.00	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	55.50	54.90	-1	2,177	-0.05%
2020/08/06	1	57.80	1	57.80	56.70	0	2,236	0.00%
2020/08/05	3	57.20	0	0.00	57.50	3	2,246	0.13%
2020/08/03	2	56.65	13	56.37	56.70	-11	2,301	-0.48%
2020/07/31	1	54.30	1	53.00	54.30	0	2,313	0.00%
2020/07/29	1	55.70	0	0.00	55.80	1	2,312	0.04%
2020/07/28	2	55.90	0	0.00	55.10	2	2,271	0.09%
2020/07/22	0	0.00	2	59.50	59.10	-2	2,406	-0.08%
2020/07/21	1	59.40	0	0.00	59.40	1	2,412	0.04%
2020/07/14	0	0.00	3	58.80	58.80	-3	2,648	-0.11%
2020/07/09	0	0.00	10	60.10	60.40	-10	2,702	-0.37%
2020/07/08	1	60.60	3	60.37	60.00	-2	2,718	-0.07%
2020/07/07	2	60.50	4	60.38	60.40	-2	2,714	-0.07%
2020/07/02	0	0.00	2	58.70	58.70	-2	2,785	-0.07%
2020/07/01	1	58.00	0	0.00	57.80	1	2,813	0.04%
2020/06/23	0	0.00	10	57.30	56.90	-10	2,974	-0.34%
2020/06/22	0	0.00	4	58.18	57.50	-4	3,008	-0.13%
2020/06/19	0	0.00	3	59.83	58.50	-3	3,010	-0.10%
2020/06/16	11	56.78	0	0.00	56.70	11	2,985	0.37%
2020/06/15	0	0.00	1	56.40	56.00	-1	3,010	-0.03%
2020/06/12	2	56.05	1	56.20	56.60	1	3,007	0.03%
2020/06/11	3	59.77	4	59.63	59.20	-1	2,973	-0.03%
2020/06/10	1	62.50	4	63.20	62.60	-3	2,939	-0.10%
2020/06/09	3	63.30	0	0.00	62.50	3	2,976	0.10%
2020/06/08	118	65.20	119	65.20	63.80	-1	3,004	-0.03%	大買/大賣/
2020/06/05	10	65.30	2	65.80	64.70	8	3,003	0.27%
2020/06/04	25	64.45	4	64.13	64.50	21	2,977	0.71%
2020/06/03	2	62.40	0	0.00	62.20	2	2,899	0.07%
2020/06/02	1	62.30	1	62.90	62.50	0	2,934	0.00%
2020/06/01	3	62.27	0	0.00	62.50	3	2,988	0.10%
2020/05/26	0	0.00	1	63.00	61.80	-1	3,013	-0.03%
2020/05/22	2	63.80	2	63.15	62.10	0	3,013	0.00%
2020/05/21	3	63.23	4	63.33	64.20	-1	2,979	-0.03%
2020/05/20	1	62.60	3	62.77	62.50	-2	2,944	-0.07%
2020/05/18	1	60.00	0	0.00	59.60	1	2,891	0.03%
2020/05/14	1	62.00	0	0.00	61.80	1	2,902	0.03%
2020/05/13	1	62.00	2	62.40	61.70	-1	2,864	-0.03%
2020/05/11	6	62.83	2	63.90	62.70	4	2,840	0.14%
2020/05/08	3	64.70	1	65.10	64.50	2	2,759	0.07%
2020/05/07	9	66.23	1	66.20	66.10	8	2,703	0.30%
2020/05/05	0	0.00	34	63.34	62.30	-34	2,576	-1.32%
2020/05/04	1	62.10	57	62.25	62.50	-56	2,572	-2.18%
2020/04/30	1	63.40	6	63.03	62.90	-5	2,565	-0.19%
2020/04/29	3	62.40	52	62.45	62.20	-49	2,546	-1.92%
2020/04/28	3	61.37	27	61.13	62.10	-24	2,525	-0.95%
2020/04/27	0	0.00	3	59.87	59.50	-3	2,499	-0.12%
2020/04/24	0	0.00	2	58.95	59.00	-2	2,479	-0.08%
2020/04/23	3	57.90	0	0.00	58.30	3	2,465	0.12%
2020/04/22	4	60.00	119	60.68	58.80	-115	2,438	-4.72%	大賣/鉅額交易
2020/04/21	0	0.00	2	57.90	57.70	-2	2,300	-0.09%
2020/04/20	2	57.30	9	56.40	57.30	-7	2,269	-0.31%
2020/04/17	0	0.00	3	55.37	55.00	-3	2,212	-0.14%
2020/04/16	1	54.10	0	0.00	54.10	1	2,190	0.05%
2020/04/15	1	55.30	5	55.40	54.40	-4	2,208	-0.18%
2020/04/13	0	0.00	20	54.51	53.20	-20	2,197	-0.91%
2020/04/10	0	0.00	16	54.49	54.80	-16	2,177	-0.73%
2020/04/09	15	53.65	0	0.00	53.60	15	2,180	0.69%
2020/04/08	18	52.91	21	53.26	53.00	-3	2,145	-0.14%
2020/04/07	0	53.80	22	51.95	53.30	-22	2,122	-1.04%
2020/04/06	2	50.40	5	51.88	50.80	-3	2,063	-0.15%
2020/04/01	3	51.63	28	50.81	51.50	-25	2,028	-1.23%
2020/03/31	4	50.88	12	51.87	50.70	-8	2,004	-0.40%
2020/03/30	1	48.35	1	48.85	49.25	0	1,939	0.00%
2020/03/27	0	0.00	2	48.78	49.30	-2	1,909	-0.10%
2020/03/26	1	48.15	3	48.30	48.45	-2	1,911	-0.10%
2020/03/25	21	44.87	12	44.90	44.95	9	1,870	0.48%
2020/03/20	26	40.47	0	0.00	41.45	26	1,862	1.40%
2020/03/19	79	37.83	1	39.25	37.70	78	1,847	4.22%
2020/03/18	4	42.55	1	41.85	41.85	3	1,916	0.16%
2020/03/17	11	42.88	0	0.00	42.10	11	2,033	0.54%
2020/03/16	9	46.41	2	44.40	44.40	7	2,012	0.35%
2020/03/13	32	45.76	0	0.00	47.00	32	1,994	1.60%
2020/03/12	9	51.68	0	0.00	50.70	9	1,960	0.46%
2020/03/11	6	56.12	0	0.00	56.10	6	1,924	0.31%
2020/03/10	16	56.13	1	57.80	57.80	15	1,911	0.78%
2020/03/09	9	58.10	0	0.00	58.00	9	1,885	0.48%
2020/03/06	0	0.00	6	63.27	63.40	-6	1,886	-0.32%
2020/03/05	1	63.80	8	61.66	63.60	-7	1,863	-0.38%
2020/03/03	1	62.20	0	0.00	61.80	1	1,802	0.06%
2020/03/02	0	0.00	7	62.09	61.70	-7	1,807	-0.39%
2020/02/27	0	0.00	1	62.80	61.80	-1	1,833	-0.05%
2020/02/25	2	61.70	5	62.42	62.50	-3	1,814	-0.17%
2020/02/24	4	61.63	2	62.50	61.90	2	1,819	0.11%
2020/02/21	1	62.00	1	62.00	61.80	0	1,870	0.00%
2020/02/19	2	61.65	0	0.00	61.70	2	1,892	0.11%
2020/02/17	2	62.00	0	0.00	61.70	2	1,935	0.10%
2020/02/14	0	0.00	3	60.90	61.30	-3	1,963	-0.15%
2020/02/13	2	60.90	5	61.16	60.00	-3	1,979	-0.15%
2020/02/12	0	0.00	42	60.20	60.70	-42	2,076	-2.02%
2020/02/10	1	58.00	1	59.10	58.50	0	2,203	0.00%
2020/02/07	2	59.50	0	0.00	58.60	2	2,237	0.09%
2020/02/06	0	0.00	2	59.90	60.50	-2	2,279	-0.09%
2020/02/05	5	59.42	3	59.90	59.00	2	2,350	0.09%
2020/02/04	2	58.00	2	58.40	59.00	0	2,367	0.00%
2020/01/31	40	58.00	1	59.50	59.50	39	2,506	1.56%
2020/01/30	2	60.00	9	60.17	60.00	-7	2,614	-0.27%
2020/01/17	1	66.60	6	67.00	66.60	-5	2,768	-0.18%
2020/01/16	1	67.20	10	66.80	66.60	-9	2,919	-0.31%
2020/01/14	1	65.80	3	66.60	66.80	-2	3,025	-0.07%
2020/01/13	2	65.30	3	63.80	65.60	-1	3,302	-0.03%
2020/01/10	14	63.13	1	64.10	63.20	13	3,585	0.36%
2020/01/09	22	63.99	1	64.30	63.60	21	3,849	0.55%
2020/01/08	22	64.11	0	0.00	63.60	22	3,953	0.56%
2020/01/07	12	65.18	0	0.00	65.10	12	4,060	0.30%
2020/01/06	2	67.05	0	0.00	66.60	2	4,059	0.05%
2020/01/03	1	67.90	2	69.40	67.50	-1	4,060	-0.02%
2020/01/02	1	69.90	5	70.20	69.00	-4	4,085	-0.10%
2019/12/30	36	69.25	0	0.00	68.60	36	4,162	0.86%
2019/12/23	1	71.80	37	71.73	71.00	-36	4,205	-0.86%
2019/12/20	1	68.90	0	0.00	69.80	1	4,190	0.02%
2019/12/19	1	69.60	1	69.80	69.20	0	4,205	0.00%
2019/12/18	0	0.00	2	71.40	70.00	-2	4,205	-0.05%
2019/12/16	0	0.00	7	71.10	70.70	-7	4,245	-0.16%
2019/12/13	6	72.87	106	73.00	70.90	-100	4,400	-2.27%	大賣/
2019/12/12	1	72.40	203	71.79	72.20	-202	4,316	-4.68%	大賣/鉅額交易
2019/12/11	0	0.00	12	68.98	68.60	-12	4,192	-0.29%
2019/12/10	0	0.00	2	68.95	68.90	-2	4,227	-0.05%
2019/12/05	1	69.00	16	70.50	69.10	-15	4,322	-0.35%
2019/12/04	1	70.00	44	69.99	69.00	-43	4,357	-0.99%
2019/12/03	2	69.65	103	69.71	70.00	-101	4,408	-2.29%	大賣/鉅額交易
2019/12/02	2	66.40	2	67.70	67.20	0	4,508	0.00%
2019/11/26	0	0.00	16	71.04	69.20	-16	4,700	-0.34%
2019/11/25	2	69.60	0	0.00	69.50	2	4,706	0.04%
2019/11/22	2	69.20	0	0.00	69.40	2	4,784	0.04%
2019/11/21	1	67.20	1	69.20	69.10	0	4,870	0.00%
2019/11/20	1	68.20	45	68.49	68.60	-44	4,971	-0.88%
2019/11/15	0	0.00	2	71.90	70.80	-2	5,438	-0.04%
2019/11/14	3	70.10	2	70.20	70.10	1	5,642	0.02%
2019/11/13	3	71.50	0	0.00	71.60	3	5,843	0.05%
2019/11/12	0	0.00	5	72.54	72.40	-5	6,332	-0.08%
2019/11/11	0	0.00	1	73.40	71.90	-1	6,429	-0.02%
2019/11/08	41	74.11	1	74.70	74.70	40	6,465	0.62%
2019/11/07	1	71.10	0	0.00	71.10	1	6,435	0.02%
2019/11/06	1	72.80	13	73.24	73.10	-12	6,484	-0.19%
2019/11/04	1	74.50	5	74.80	74.00	-4	6,483	-0.06%
2019/10/31	1	72.80	0	0.00	73.40	1	6,523	0.02%
2019/10/30	1	73.50	0	0.00	74.50	1	6,505	0.02%
2019/10/29	2	72.90	3	72.63	72.00	-1	6,522	-0.02%
2019/10/28	1	72.70	12	71.74	71.30	-11	6,445	-0.17%
2019/10/25	13	73.89	4	73.33	72.30	9	6,411	0.14%
2019/10/24	2	72.40	16	71.64	72.10	-14	6,326	-0.22%
2019/10/23	3	70.73	5	69.90	69.90	-2	6,273	-0.03%
2019/10/22	0	0.00	31	70.55	71.30	-31	6,348	-0.49%
2019/10/21	72	71.05	72	72.04	71.60	0	6,355	0.00%
2019/10/18	124	68.13	118	68.60	69.30	6	6,098	0.10%	大買/大賣/
2019/10/17	5	67.56	20	67.75	67.90	-15	5,836	-0.26%
2019/10/16	26	65.97	21	64.67	64.50	5	5,598	0.09%
2019/10/15	1	66.40	13	65.01	66.90	-12	5,570	-0.22%
2019/10/14	1	63.90	1	63.70	63.50	0	5,490	0.00%
2019/10/09	0	0.00	1	63.30	62.80	-1	5,562	-0.02%
2019/10/08	2	63.70	0	0.00	63.50	2	5,745	0.03%
2019/10/07	12	64.28	1	64.40	64.40	11	5,752	0.19%
2019/10/04	2	63.00	1	62.40	62.40	1	5,707	0.02%
2019/10/01	0	0.00	1	62.50	62.50	-1	5,720	-0.02%
2019/09/27	1	61.10	1	61.80	61.20	0	5,727	0.00%
2019/09/25	1	61.60	0	0.00	61.60	1	5,780	0.02%
2019/09/20	3	64.17	246	63.63	63.50	-243	5,924	-4.10%	大賣/鉅額交易
2019/09/19	0	0.00	136	63.74	63.80	-136	5,931	-2.29%	大賣/鉅額交易
2019/09/18	2	65.10	174	64.98	64.20	-172	5,915	-2.91%	大賣/鉅額交易
2019/09/17	0	0.00	183	61.89	62.20	-183	5,763	-3.17%	大賣/鉅額交易
2019/09/16	1	61.50	29	61.44	61.00	-28	5,769	-0.49%
2019/09/12	5	62.56	1	61.60	61.60	4	5,793	0.07%
2019/09/11	2	62.65	0	0.00	61.80	2	5,807	0.03%
2019/09/10	7	63.43	7	62.99	63.00	0	5,824	0.00%
2019/09/09	2	64.30	1	65.90	65.80	1	5,824	0.02%
2019/09/06	8	65.51	5	66.52	64.70	3	5,923	0.05%
2019/09/05	5	66.46	4	66.60	66.30	1	5,944	0.02%
2019/09/04	7	65.23	1	65.90	66.50	6	5,888	0.10%
2019/09/03	3	63.60	0	0.00	63.40	3	5,787	0.05%
2019/09/02	2	62.70	3	62.37	62.80	-1	5,769	-0.02%
2019/08/30	0	0.00	1	61.70	61.00	-1	5,774	-0.02%
2019/08/28	0	0.00	7	62.40	63.50	-7	5,738	-0.12%
2019/08/27	12	63.18	11	63.15	62.20	1	5,733	0.02%
2019/08/26	5	62.20	23	61.95	61.40	-18	5,803	-0.31%
2019/08/23	3	63.90	3	65.13	64.00	0	5,815	0.00%
2019/08/22	8	67.93	22	68.13	66.20	-14	5,755	-0.24%
2019/08/21	32	67.07	14	66.29	67.50	18	5,599	0.32%
2019/08/20	29	67.74	40	67.45	67.30	-11	5,471	-0.20%
2019/08/19	39	64.78	25	63.93	66.50	14	5,276	0.27%
2019/08/16	30	62.92	2	63.05	62.70	28	5,066	0.55%
2019/08/15	5	61.80	6	62.35	62.00	-1	4,866	-0.02%
2019/08/14	1	60.00	2	61.00	61.90	-1	4,399	-0.02%
2019/08/13	6	56.68	0	0.00	56.30	6	4,359	0.14%
2019/08/12	0	0.00	3	54.70	54.50	-3	4,340	-0.07%
2019/08/08	3	54.43	0	0.00	55.20	3	4,301	0.07%
2019/08/07	2	51.80	4	51.60	51.50	-2	4,263	-0.05%
2019/08/06	2	50.18	0	0.00	51.00	2	4,355	0.05%
2019/08/05	1	52.20	2	50.50	50.50	-1	4,348	-0.02%
2019/08/02	184	55.00	4	54.50	54.30	180	4,427	4.07%	大買/鉅額交易
2019/08/01	1	57.20	0	0.00	56.70	1	4,427	0.02%
2019/07/31	1	56.70	14	56.89	57.60	-13	4,381	-0.30%
2019/07/30	52	54.81	5	55.76	56.10	47	4,315	1.09%
2019/07/29	52	55.26	5	55.46	55.60	47	4,299	1.09%
2019/07/26	72	55.72	1	56.10	55.90	71	4,284	1.66%
2019/07/25	16	56.33	1	56.30	56.00	15	4,281	0.35%
2019/07/23	5	54.84	2	54.70	54.00	3	4,120	0.07%
2019/07/22	4	53.65	3	53.23	53.70	1	4,089	0.02%
2019/07/19	2	52.25	5	52.44	52.40	-3	4,079	-0.07%
2019/07/18	2	51.80	0	0.00	51.80	2	4,097	0.05%
2019/07/17	2	51.75	1	52.20	52.20	1	4,107	0.02%
2019/07/16	1	53.70	5	54.06	54.00	-4	4,053	-0.10%
2019/07/15	8	55.31	7	55.73	55.30	1	4,085	0.02%
2019/07/12	35	54.44	32	54.64	54.60	3	4,194	0.07%
2019/07/11	61	52.40	1	52.10	52.50	60	4,136	1.45%
2019/07/10	2	51.85	1	52.40	51.60	1	4,386	0.02%
2019/07/09	0	0.00	1	51.80	51.70	-1	4,551	-0.02%
2019/07/08	1	52.20	1	52.30	52.30	0	4,601	0.00%
2019/07/05	0	0.00	3	51.80	52.00	-3	4,673	-0.06%
2019/07/04	1	51.20	1	51.50	50.90	0	4,724	0.00%
2019/07/03	1	51.30	3	51.23	51.10	-2	4,752	-0.04%
2019/07/02	1	52.10	7	51.56	52.10	-6	4,779	-0.13%
2019/07/01	111	51.09	2	51.20	50.80	109	4,797	2.27%	大買/鉅額交易
2019/06/28	1	50.60	4	50.50	50.50	-3	4,786	-0.06%
2019/06/27	1	49.55	12	50.70	51.80	-11	4,897	-0.22%
2019/06/26	5	47.76	16	48.28	48.10	-11	4,870	-0.23%
2019/06/25	5	48.80	18	48.73	47.70	-13	4,950	-0.26%
2019/06/24	13	48.68	0	0.00	48.75	13	5,121	0.25%
2019/06/21	22	50.04	33	49.99	49.10	-11	5,282	-0.21%
2019/06/20	33	48.98	0	0.00	49.80	33	5,418	0.61%
2019/06/19	25	49.16	0	0.00	49.10	25	5,512	0.45%
2019/06/18	111	48.93	5	50.40	48.15	106	5,725	1.85%	大買/鉅額交易
2019/06/17	52	50.56	1	51.00	50.50	51	5,720	0.89%
2019/06/14	54	51.07	7	51.24	52.00	47	5,793	0.81%
2019/06/13	139	49.07	3	49.17	50.60	136	5,805	2.34%	大買/鉅額交易
2019/06/06	91	47.50	0	0.00	46.50	91	6,081	1.50%
2019/06/05	119	48.29	3	49.15	49.20	116	6,023	1.93%	大買/鉅額交易
2019/06/04	201	49.79	1	49.70	48.80	200	5,979	3.34%	大買/鉅額交易
2019/06/03	0	0.00	3	49.10	49.35	-3	5,972	-0.05%
2019/05/31	4	50.43	5	50.60	50.40	-1	6,042	-0.02%
2019/05/29	3	45.42	2	44.85	45.90	1	5,931	0.02%
2019/05/27	30	42.68	0	0.00	43.35	30	5,991	0.50%
2019/05/24	0	0.00	1	44.60	43.20	-1	6,025	-0.02%
2019/05/23	0	0.00	1	43.80	43.95	-1	6,122	-0.02%
2019/05/22	18	43.58	40	44.03	43.25	-22	6,137	-0.36%
2019/05/21	31	42.94	0	0.00	43.00	31	6,179	0.50%
2019/05/20	31	42.53	1	43.00	42.60	30	6,152	0.49%
2019/05/17	61	44.00	1	44.45	43.90	60	6,153	0.98%
2019/05/16	1	49.20	0	0.00	48.00	1	6,167	0.02%
2019/05/15	0	0.00	2	49.38	48.90	-2	6,413	-0.03%
2019/05/14	2	48.13	0	0.00	47.45	2	6,428	0.03%
2019/05/13	1	52.10	1	50.90	50.50	0	6,365	0.00%
2019/05/10	6	51.55	6	52.07	53.10	0	6,349	0.00%
2019/05/09	1	54.20	1	53.80	54.60	0	6,251	0.00%
2019/05/07	1	52.10	1	52.90	53.50	0	6,289	0.00%
2019/05/06	0	0.00	30	52.40	51.50	-30	6,431	-0.47%
2019/05/03	12	55.25	0	0.00	54.40	12	6,668	0.18%
2019/04/30	0	0.00	13	54.33	54.30	-13	6,783	-0.19%
2019/04/29	3	52.73	1	52.50	52.30	2	6,849	0.03%
2019/04/26	29	54.28	25	55.94	53.80	4	7,015	0.06%
2019/04/25	12	55.83	2	55.55	56.10	10	7,085	0.14%
2019/04/24	27	56.18	16	56.64	55.50	11	7,278	0.15%
2019/04/23	29	54.36	37	55.02	54.40	-8	7,641	-0.10%
2019/04/22	10	56.30	4	56.50	54.90	6	7,772	0.08%
2019/04/19	12	55.64	12	56.47	57.00	0	7,754	0.00%
2019/04/18	22	56.96	52	57.83	54.80	-30	7,811	-0.38%
2019/04/17	39	56.89	13	57.31	56.60	26	7,664	0.34%
2019/04/16	15	56.39	13	56.34	56.90	2	7,623	0.03%
2019/04/15	5	53.24	3	53.30	54.00	2	7,577	0.03%
2019/04/12	1	51.00	1	51.50	49.80	0	7,455	0.00%
2019/04/11	3	51.00	5	50.86	51.20	-2	7,538	-0.03%
2019/04/10	4	49.50	5	48.82	49.50	-1	7,419	-0.01%
2019/04/09	4	47.89	1	49.25	47.05	3	7,331	0.04%
2019/04/08	0	0.00	36	49.01	48.00	-36	7,285	-0.49%
2019/04/03	3	49.58	1	50.10	49.50	2	7,223	0.03%
2019/04/02	0	0.00	1	49.60	49.50	-1	7,154	-0.01%
2019/04/01	1	50.50	10	46.90	49.80	-9	7,109	-0.13%
2019/03/29	1	49.00	30	50.00	49.20	-29	6,935	-0.42%
2019/03/28	0	0.00	1	49.00	49.10	-1	6,885	-0.01%
2019/03/27	3	53.20	2	52.75	51.50	1	6,858	0.01%
2019/03/26	3	54.60	10	53.80	53.90	-7	6,670	-0.10%
2019/03/21	72	53.58	37	53.03	53.00	35	6,222	0.56%
2019/03/20	6	49.89	6	50.14	50.20	0	5,957	0.00%
2019/03/19	51	50.95	3	50.60	49.70	48	5,946	0.81%
2019/03/18	3	50.00	6	49.95	49.80	-3	5,809	-0.05%
2019/03/15	1	48.80	1	48.90	48.80	0	5,673	0.00%
2019/03/13	0	0.00	1	46.10	45.55	-1	5,463	-0.02%
2019/03/12	0	0.00	1	44.15	44.25	-1	5,335	-0.02%
2019/03/06	1	41.65	1	41.45	41.50	0	5,269	0.00%
2019/03/05	30	43.88	1	42.60	42.50	29	5,165	0.56%
2019/03/04	2	45.08	30	44.93	44.75	-28	5,086	-0.55%
2019/02/27	1	45.60	1	45.95	46.15	0	5,017	0.00%
2019/02/26	1	45.70	1	45.10	45.75	0	4,973	0.00%
2019/02/20	1	47.35	2	46.80	47.20	-1	4,789	-0.02%
2019/02/18	1	46.30	1	46.95	46.25	0	4,672	0.00%
2019/02/15	7	48.63	3	49.07	48.00	4	4,586	0.09%
2019/02/14	5	49.27	19	49.46	50.20	-14	4,448	-0.31%
2019/02/13	0	0.00	6	45.44	46.25	-6	4,171	-0.14%
2019/02/12	0	0.00	4	46.38	45.10	-4	4,094	-0.10%
2019/02/11	1	44.00	0	0.00	45.25	1	4,039	0.02%
2019/01/30	8	45.15	189	44.90	44.65	-181	4,003	-4.52%	大賣/鉅額交易
2019/01/29	33	45.18	155	45.17	45.20	-122	3,960	-3.08%	大賣/鉅額交易
2019/01/28	9	45.47	36	45.34	44.70	-27	3,872	-0.70%
2019/01/25	5	45.30	8	43.70	45.20	-3	3,822	-0.08%
2019/01/24	9	45.96	35	45.48	44.25	-26	3,653	-0.71%
2019/01/23	3	45.80	17	46.81	47.00	-14	3,385	-0.41%
2019/01/22	11	46.00	3	46.10	46.30	8	3,292	0.24%
2019/01/21	13	44.93	0	0.00	45.80	13	3,204	0.41%
2019/01/18	75	45.20	56	44.63	45.60	19	3,115	0.61%
2019/01/17	12	43.22	11	43.99	43.90	1	2,950	0.03%
2019/01/16	19	43.63	13	43.49	44.50	6	2,847	0.21%
2019/01/15	28	42.20	25	42.41	43.10	3	2,635	0.11%
2019/01/14	1	40.05	6	39.92	40.05	-5	2,217	-0.23%
2019/01/11	0	0.00	2	38.00	38.20	-2	2,045	-0.10%
2019/01/10	10	39.10	11	37.98	37.95	-1	2,023	-0.05%
2019/01/09	4	37.21	7	37.23	37.00	-3	1,899	-0.16%
2019/01/08	15	36.88	10	36.87	37.95	5	1,841	0.27%
2019/01/07	21	36.36	21	36.72	36.00	0	1,749	0.00%
2019/01/04	5	34.22	9	34.21	34.55	-4	1,511	-0.26%
2019/01/03	11	34.25	11	34.55	34.15	0	1,449	0.00%
2019/01/02	1	32.50	3	32.17	32.25	-2	1,325	-0.15%
2018/12/27	4	31.24	1	31.05	31.05	3	1,328	0.23%
2018/12/26	1	31.25	5	30.85	30.85	-4	1,328	-0.30%
2018/12/25	0	0.00	20	30.89	30.80	-20	1,333	-1.50%
2018/12/24	1	31.60	28	31.76	31.90	-27	1,327	-2.03%
2018/12/22	0	0.00	1	31.60	31.55	-1	1,326	-0.08%
2018/12/21	2	31.58	3	31.43	31.50	-1	1,344	-0.07%
2018/12/20	2	32.75	15	32.63	31.00	-13	1,421	-0.91%
2018/12/19	3	30.53	7	30.98	31.30	-4	1,339	-0.30%
2018/12/18	2	30.80	0	0.00	30.30	2	1,333	0.15%
2018/12/17	1	31.40	7	31.21	30.85	-6	1,328	-0.45%
2018/12/14	1	30.65	2	30.50	30.60	-1	1,320	-0.08%
2018/12/13	2	30.75	10	30.91	30.60	-8	1,341	-0.60%
2018/12/12	12	30.56	21	30.50	30.45	-9	1,352	-0.67%
2018/12/10	1	28.80	0	0.00	28.60	1	1,374	0.07%
2018/12/07	4	28.38	0	0.00	29.50	4	1,451	0.28%
2018/12/06	3	28.25	0	0.00	27.80	3	1,471	0.20%
2018/12/05	370	28.85	367	28.85	28.90	3	1,500	0.20%	大買/大賣/
2018/12/04	2	30.15	0	0.00	29.55	2	1,556	0.13%
2018/12/03	5	29.98	1	30.00	30.00	4	1,564	0.26%
2018/11/30	1	29.10	0	0.00	29.30	1	1,532	0.07%
2018/11/29	0	0.00	1	28.20	28.60	-1	1,521	-0.07%
2018/11/23	1	27.20	0	0.00	26.70	1	1,514	0.07%
2018/11/20	4	28.40	4	28.14	27.70	0	1,583	0.00%
2018/11/19	1	26.85	1	27.00	27.55	0	1,503	0.00%
2018/11/16	1	25.40	1	25.25	25.05	0	1,466	0.00%
2018/11/14	0	0.00	1	24.45	24.25	-1	1,490	-0.07%
2018/11/13	3	24.03	0	0.00	24.40	3	1,512	0.20%
2018/11/08	2	25.15	1	26.00	25.15	1	1,647	0.06%
2018/11/06	1	25.05	0	0.00	25.05	1	1,782	0.06%
2018/11/01	3	25.58	7	25.84	25.85	-4	1,975	-0.20%
2018/10/31	2	25.25	1	25.40	25.35	1	2,016	0.05%
2018/10/29	1	24.15	2	24.15	23.85	-1	2,292	-0.04%
2018/10/26	3	23.85	14	24.44	24.00	-11	2,497	-0.44%
2018/10/25	4	25.11	0	0.00	24.55	4	2,659	0.15%
2018/10/24	1	25.25	0	0.00	26.00	1	2,704	0.04%
2018/10/19	2	25.45	0	0.00	25.90	2	3,385	0.06%
2018/10/18	0	0.00	1	26.10	26.20	-1	3,492	-0.03%
2018/10/17	1	26.70	5	26.87	26.75	-4	3,488	-0.11%
2018/10/16	4	24.88	0	0.00	25.50	4	3,472	0.12%
2018/10/12	3	24.83	14	24.42	24.95	-11	3,548	-0.31%
2018/10/08	0	0.00	5	29.68	29.85	-5	3,654	-0.14%
2018/10/03	0	0.00	1	32.10	32.05	-1	3,668	-0.03%
2018/10/02	0	0.00	1	32.90	32.40	-1	3,666	-0.03%
2018/10/01	1	32.60	0	0.00	33.20	1	3,673	0.03%
2018/09/28	0	0.00	3	32.75	32.55	-3	3,679	-0.08%
2018/09/27	13	33.11	14	33.61	33.20	-1	3,664	-0.03%
2018/09/26	0	0.00	5	31.83	32.00	-5	3,567	-0.14%
2018/09/25	10	30.60	15	31.31	31.50	-5	3,565	-0.14%
2018/09/21	5	30.94	1	31.15	31.00	4	3,587	0.11%
2018/09/20	10	30.62	0	0.00	30.65	10	3,717	0.27%
2018/09/19	3	31.95	0	0.00	31.20	3	3,726	0.08%
2018/09/14	2	32.98	1	32.75	32.90	1	3,691	0.03%
2018/09/13	3	32.25	1	32.25	32.60	2	3,639	0.05%
2018/09/10	0	0.00	3	31.65	31.50	-3	3,504	-0.09%
2018/09/07	2	36.25	0	0.00	35.00	2	3,447	0.06%
2018/09/06	10	36.65	0	0.00	36.75	10	3,438	0.29%
2018/09/05	0	0.00	20	37.30	37.50	-20	3,449	-0.58%
2018/09/04	0	0.00	1	37.20	37.30	-1	3,471	-0.03%
2018/09/03	1	37.25	1	37.05	37.10	0	3,490	0.00%
2018/08/30	1	38.30	3	38.10	38.05	-2	3,533	-0.06%
2018/08/29	0	0.00	3	37.97	37.90	-3	3,562	-0.08%
2018/08/28	5	38.41	2	38.28	38.50	3	3,616	0.08%
2018/08/27	2	37.10	0	0.00	37.25	2	3,660	0.05%
2018/08/23	2	37.15	0	0.00	37.00	2	3,696	0.05%
2018/08/22	5	37.55	1	37.15	37.35	4	3,742	0.11%
2018/08/21	3	36.70	1	36.75	36.80	2	3,792	0.05%
2018/08/20	1	37.20	0	0.00	36.30	1	3,828	0.03%
2018/08/17	5	38.15	0	0.00	37.05	5	3,838	0.13%
2018/08/16	1	38.00	0	0.00	37.65	1	3,845	0.03%
2018/08/15	13	38.72	0	0.00	37.95	13	3,928	0.33%
2018/08/14	14	40.48	2	41.03	40.40	12	4,081	0.29%
2018/08/13	4	40.83	12	40.03	41.35	-8	4,062	-0.20%
2018/08/10	10	41.40	3	41.33	40.55	7	3,989	0.18%
2018/08/09	12	42.04	1	43.95	42.30	11	3,965	0.28%
2018/08/08	0	0.00	2	44.45	43.30	-2	3,899	-0.05%
2018/08/07	6	44.81	0	0.00	44.85	6	3,879	0.15%
2018/08/06	2	46.30	7	47.10	45.85	-5	3,856	-0.13%
2018/08/03	1	47.30	1	47.30	46.55	0	3,805	0.00%
2018/08/02	1	47.55	1	47.55	46.90	0	3,597	0.00%
2018/08/01	11	46.79	16	47.02	46.60	-5	3,414	-0.15%
2018/07/31	13	42.81	15	44.34	44.20	-2	3,253	-0.06%
2018/07/30	6	45.62	17	46.30	43.80	-11	3,231	-0.34%
2018/07/27	0	0.00	32	43.07	44.75	-32	2,826	-1.13%
2018/07/26	3	41.00	5	40.75	40.70	-2	2,628	-0.08%
2018/07/25	1	40.95	13	40.74	40.50	-12	2,637	-0.45%
2018/07/24	1	39.70	1	39.20	39.70	0	2,562	0.00%
2018/07/23	2	38.78	2	39.25	38.30	0	2,593	0.00%
2018/07/19	2	39.58	5	39.64	39.65	-3	2,602	-0.12%
2018/07/18	8	39.41	7	39.66	39.50	1	2,551	0.04%
2018/07/16	1	38.50	2	38.45	38.70	-1	2,432	-0.04%
2018/07/13	18	38.17	35	38.30	38.70	-17	2,420	-0.70%
2018/07/12	1	36.45	0	0.00	36.45	1	2,396	0.04%
2018/07/11	10	36.20	0	0.00	36.40	10	2,416	0.41%
2018/07/10	10	36.30	0	0.00	36.20	10	2,423	0.41%
2018/07/09	10	36.27	0	0.00	36.50	10	2,449	0.41%
2018/07/06	8	35.50	0	0.00	36.20	8	2,530	0.32%
2018/07/05	0	0.00	12	36.05	36.00	-12	2,534	-0.47%
2018/07/02	7	38.35	2	38.40	38.15	5	2,536	0.20%
2018/06/29	4	39.66	14	40.40	39.00	-10	2,535	-0.39%
2018/06/28	0	0.00	8	38.35	38.65	-8	2,413	-0.33%
2018/06/26	0	0.00	4	35.13	35.10	-4	2,463	-0.16%
2018/06/19	1	37.45	0	0.00	36.95	1	2,800	0.04%
2018/06/15	15	38.78	0	0.00	38.30	15	2,842	0.53%
2018/06/13	1	39.20	0	0.00	39.10	1	3,198	0.03%
2018/06/11	11	38.59	1	38.20	38.15	10	3,228	0.31%
2018/06/08	0	0.00	1	39.65	39.05	-1	3,236	-0.03%
2018/06/07	1	39.80	0	0.00	39.55	1	3,243	0.03%
2018/06/06	0	0.00	5	41.20	40.60	-5	3,229	-0.15%
2018/06/05	2	41.35	3	41.05	41.00	-1	3,252	-0.03%
2018/06/04	10	40.91	2	40.93	40.00	8	3,204	0.25%
2018/06/01	3	39.50	0	0.00	39.95	3	3,147	0.10%
2018/05/31	1	39.55	0	0.00	39.00	1	3,188	0.03%
2018/05/30	4	39.65	1	39.80	39.50	3	3,234	0.09%
2018/05/29	6	39.02	105	39.59	39.55	-99	3,229	-3.07%	大賣/
2018/05/28	16	38.38	0	0.00	38.00	16	3,225	0.50%
2018/05/25	1	39.10	0	0.00	39.10	1	3,266	0.03%
2018/05/24	10	38.70	5	39.85	39.85	5	3,271	0.15%
2018/05/23	10	38.79	1	39.25	38.90	9	3,245	0.28%
2018/05/22	13	38.27	31	39.54	39.65	-18	3,142	-0.57%
2018/05/18	2	36.95	0	0.00	36.15	2	2,971	0.07%
2018/05/17	1	36.40	1	36.65	37.00	0	3,024	0.00%
2018/05/15	9	35.59	9	35.14	35.15	0	3,102	0.00%
2018/05/11	0	0.00	13	38.14	38.00	-13	3,178	-0.41%
2018/05/09	0	0.00	1	38.80	38.30	-1	3,236	-0.03%
2018/05/08	9	38.32	1	38.35	38.30	8	3,255	0.25%
2018/05/07	5	39.65	13	40.10	38.50	-8	3,299	-0.24%
2018/05/03	11	38.53	0	0.00	39.00	11	3,491	0.32%
2018/05/02	1	38.30	1	39.00	38.90	0	3,596	0.00%
2018/04/30	20	36.73	0	0.00	36.25	20	3,683	0.54%
2018/04/27	10	37.30	0	0.00	37.00	10	3,693	0.27%
2018/04/25	10	38.25	10	39.50	40.00	0	3,779	0.00%
2018/04/24	0	0.00	7	39.44	38.70	-7	3,943	-0.18%
2018/04/12	5	43.40	0	0.00	43.10	5	4,400	0.11%
2018/04/11	10	46.80	0	0.00	46.90	10	4,361	0.23%
2018/04/02	0	0.00	5	47.65	47.80	-5	4,513	-0.11%
2018/03/31	1	46.30	20	46.15	46.30	-19	4,493	-0.42%
2018/03/30	15	46.80	0	0.00	46.55	15	4,506	0.33%
2018/03/27	10	49.10	0	0.00	48.60	10	4,471	0.22%
2018/03/26	20	48.33	6	47.21	48.70	14	4,420	0.32%
2018/03/23	6	46.48	15	46.00	45.80	-9	4,344	-0.21%
2018/03/21	21	51.84	1	51.70	50.90	20	4,177	0.48%
2018/03/20	6	52.95	18	53.56	51.30	-12	4,124	-0.29%
2018/03/19	16	57.15	0	0.00	55.80	16	3,915	0.41%
2018/03/16	1	62.10	0	0.00	62.00	1	3,760	0.03%
2018/03/15	1	64.60	0	0.00	64.20	1	3,733	0.03%
2018/03/13	12	64.40	15	64.37	64.50	-3	3,783	-0.08%
2018/03/08	0	0.00	1	64.50	64.30	-1	3,836	-0.03%
2018/03/07	1	64.50	0	0.00	64.50	1	3,876	0.03%
2018/03/06	31	65.33	41	65.70	65.30	-10	3,873	-0.26%
2018/03/05	12	65.63	1	65.10	64.80	11	3,818	0.29%
2018/03/01	1	67.00	0	0.00	66.80	1	3,745	0.03%
2018/02/27	6	68.85	0	0.00	68.40	6	3,703	0.16%
2018/02/26	5	72.50	0	0.00	72.40	5	3,646	0.14%
2018/02/08	3	72.80	0	0.00	69.90	3	3,701	0.08%
2018/02/07	0	0.00	1	73.50	72.50	-1	3,651	-0.03%
2018/02/06	58	69.86	0	0.00	70.00	58	3,678	1.58%
2018/02/05	6	76.85	8	76.99	77.50	-2	3,647	-0.05%
2018/02/02	2	78.70	3	80.00	79.70	-1	3,656	-0.03%
2018/02/01	2	78.30	1	79.00	77.60	1	3,674	0.03%
2018/01/31	1	78.70	4	77.80	78.80	-3	3,677	-0.08%
2018/01/30	15	79.75	5	80.02	78.30	10	3,659	0.27%
2018/01/29	4	78.65	2	81.20	81.50	2	3,632	0.06%
2018/01/26	3	77.93	2	77.90	77.30	1	3,524	0.03%
2018/01/25	16	83.09	2	80.60	80.10	14	3,449	0.41%
2018/01/24	46	82.74	5	81.44	84.20	41	3,395	1.21%
2018/01/23	1	80.50	8	79.51	78.10	-7	3,259	-0.21%
2018/01/22	1	80.50	2	80.70	80.50	-1	3,244	-0.03%
2018/01/19	1	79.50	5	79.88	80.50	-4	3,235	-0.12%
2018/01/18	36	80.76	1	80.80	79.00	35	3,197	1.09%
2018/01/17	34	78.29	8	78.26	78.10	26	3,054	0.85%
2018/01/16	7	74.36	10	74.95	74.60	-3	2,906	-0.10%
2018/01/15	6	74.32	10	73.90	75.00	-4	2,938	-0.14%
2018/01/12	31	73.67	32	70.81	74.00	-1	2,944	-0.03%
2018/01/10	0	0.00	1	68.00	67.60	-1	2,855	-0.04%
2018/01/08	2	70.55	3	69.90	68.10	-1	3,127	-0.03%
2018/01/05	1	72.40	2	71.80	72.40	-1	3,161	-0.03%
2018/01/04	8	71.19	28	68.80	72.90	-20	3,177	-0.63%