良維 (6290)-統一-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
80.2
漲跌
▲1.7
漲幅
+2.17%
成交量
4,459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－統一-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

統一-南京券商分點個股進出
統一-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
2024/05/09	1	80.60	1	78.80	78.50	0	12,257	0.00%
2024/05/08	2	79.30	2	79.25	78.90	0	12,211	0.00%
2024/05/07	3.5	79.20	1.1	79.91	79.40	2.4	12,143	0.02%
2024/05/06	0.1	77.00	0	0.00	76.70	0.1	12,002	0.00%
2024/05/03	5	78.64	7	79.11	77.90	-2	11,937	-0.02%
2024/05/02	1	79.80	1	80.50	80.80	0	11,850	0.00%
2024/04/30	9	78.74	135	78.34	78.60	-126	11,784	-1.07%	大賣/鉅額交易
2024/04/29	122	79.42	307	80.35	80.60	-185	11,664	-1.59%	大買/大賣/鉅額交易
2024/04/26	45	86.10	280	85.58	84.40	-235	11,483	-2.05%	大賣/鉅額交易
2024/04/25	147	87.67	56	88.88	87.70	91	11,444	0.80%	大買/
2024/04/24	26	88.27	39	90.26	88.90	-13	11,432	-0.11%
2024/04/23	11	85.70	2.2	85.93	85.70	8.8	11,364	0.08%
2024/04/22	17.1	85.11	2	86.10	84.00	15.1	11,321	0.13%
2024/04/19	190	89.04	15	90.82	88.20	175	11,250	1.56%	大買/鉅額交易
2024/04/18	144	93.70	0	0.00	92.70	144	11,165	1.29%	大買/鉅額交易
2024/04/17	46	96.12	164	98.64	94.60	-118	11,110	-1.06%	大賣/鉅額交易
2024/04/16	83	95.56	48	103.98	95.30	35	10,993	0.32%
2024/04/15	209	100.53	178	102.90	103.00	31	10,764	0.29%	大買/大賣/
2024/04/12	157	99.55	21	102.61	105.50	136	10,462	1.30%	大買/鉅額交易
2024/04/11	33	99.61	2.1	100.02	100.00	31	10,027	0.31%
2024/04/10	10.1	97.91	15	98.33	96.90	-5	9,887	-0.05%
2024/04/08	12	93.98	0	0.00	92.50	12	9,649	0.12%
2024/04/02	0	0.00	3	90.37	90.30	-3	9,599	-0.03%
2024/04/01	1	91.50	0	0.00	91.90	1	9,578	0.01%
2024/03/29	2	89.10	2	88.75	90.40	0	9,612	0.00%
2024/03/28	1	90.10	6	90.82	90.20	-5	9,614	-0.05%
2024/03/27	2	95.10	2	92.40	92.60	0	9,517	0.00%
2024/03/26	16	90.80	7	91.30	90.50	9	9,300	0.10%
2024/03/25	2	97.40	3.1	98.53	100.50	-1.1	8,985	-0.01%
2024/03/22	9	95.87	3	96.10	95.80	6	8,810	0.07%
2024/03/21	7	95.23	10	94.16	95.50	-3	8,790	-0.03%
2024/03/20	0	0.00	1	95.00	93.70	-1	8,748	-0.01%
2024/03/18	20	91.71	15	92.80	94.50	5	8,682	0.06%
2024/03/14	1	90.10	18	89.38	90.30	-17	8,660	-0.20%
2024/03/13	1	89.10	0	0.00	89.70	1	8,588	0.01%
2024/03/12	1	87.60	3	90.00	90.70	-2	8,462	-0.02%
2024/03/11	0	0.00	8	86.60	86.60	-8	8,207	-0.10%
2024/03/08	0	0.00	34	87.86	86.80	-34	8,149	-0.42%
2024/03/07	5.2	91.45	4	92.80	90.80	1.2	7,935	0.02%
2024/03/06	12.1	97.21	13	96.97	95.40	-0.9	7,726	-0.01%
2024/03/05	17	94.27	29	92.89	92.80	-12	7,400	-0.16%
2024/03/04	23	94.28	74	93.96	93.20	-51	7,097	-0.72%
2024/03/01	44	102.22	20	101.13	101.00	24	6,708	0.36%
2024/02/29	41.8	96.87	8	97.58	99.40	33.8	6,317	0.54%
2024/02/27	2	90.15	24	88.54	90.40	-22	5,869	-0.37%
2024/02/26	4	90.98	15	89.33	89.00	-11	5,572	-0.20%
2024/02/23	21	87.87	21.1	86.77	88.80	-0.1	5,168	0.00%
2024/02/22	11	82.78	2.1	82.09	81.50	9	4,731	0.19%
2024/02/21	32	81.97	30	82.12	81.30	2	4,633	0.04%
2024/02/20	32.1	77.34	30	78.39	78.90	2.1	4,054	0.05%
2024/02/19	38	76.32	14	76.67	74.90	24	3,753	0.64%
2024/02/16	9	71.76	5	71.42	70.80	4	3,510	0.11%
2024/02/15	16	70.11	19.3	69.00	70.90	-3.3	3,357	-0.10%
2024/02/05	15.3	66.92	2	66.85	66.70	13.3	3,386	0.39%
2024/02/02	4	65.65	0	0.00	65.40	4	3,491	0.11%
2024/02/01	1	64.80	0	0.00	64.70	1	3,544	0.03%
2024/01/31	5	64.72	4	64.80	64.50	1	3,738	0.03%
2024/01/30	1	64.40	0	0.00	64.50	1	3,956	0.03%
2024/01/29	6	64.78	4	64.50	65.00	2	3,978	0.05%
2024/01/26	12	64.75	11	64.61	64.30	1	4,007	0.02%
2024/01/25	2	63.50	2	63.65	63.50	0	4,028	0.00%
2024/01/24	3	64.60	0	0.00	63.90	3	4,085	0.07%
2024/01/23	0	0.00	2	64.20	64.20	-2	4,218	-0.05%
2024/01/22	1	63.90	0	0.00	63.80	1	4,290	0.02%
2024/01/19	0	0.00	1	63.20	63.20	-1	4,406	-0.02%
2024/01/16	2	62.50	0	0.00	62.70	2	4,888	0.04%
2024/01/12	2	62.00	0	0.00	62.00	2	5,098	0.04%
2024/01/05	11	64.21	10	63.30	63.30	1	5,325	0.02%
2024/01/04	23	65.89	14	65.29	65.00	9	5,311	0.17%
2024/01/03	2	65.30	2	65.45	65.50	0	5,187	0.00%
2024/01/02	10	65.60	10	65.70	65.50	0	5,241	0.00%
2023/12/29	1	64.90	0	0.00	64.90	1	5,195	0.02%
2023/12/28	1	65.40	0	0.00	65.10	1	5,195	0.02%
2023/12/27	2	65.55	1	64.80	64.80	1	5,197	0.02%
2023/12/26	2	65.70	0	0.00	65.30	2	5,220	0.04%
2023/12/25	0	0.00	1	65.20	65.10	-1	5,170	-0.02%
2023/12/22	0	0.00	1	62.90	62.60	-1	5,094	-0.02%
2023/12/19	2	63.60	0	0.00	64.00	2	5,148	0.04%
2023/12/15	2	65.50	2	65.40	65.20	0	5,095	0.00%
2023/12/14	4	65.75	3	66.00	65.70	1	5,046	0.02%
2023/12/13	1	63.90	2	65.05	65.20	-1	4,892	-0.02%
2023/12/12	1	64.80	1	65.40	63.70	0	4,786	0.00%
2023/12/11	6	64.22	0	0.00	64.60	6	4,686	0.13%
2023/12/01	1	61.90	0	0.00	62.30	1	4,543	0.02%
2023/11/27	2	61.20	1	61.30	60.90	1	4,509	0.02%
2023/11/22	2	63.15	1	63.25	63.10	1	4,393	0.02%
2023/11/20	1	62.40	0	0.00	62.40	1	4,337	0.02%
2023/11/17	2	63.80	0	0.00	63.70	2	4,238	0.05%
2023/11/16	4	63.70	4	65.13	63.70	0	4,185	0.00%
2023/11/15	4	65.38	6	65.17	66.00	-2	4,057	-0.05%
2023/11/14	2	63.50	1	63.80	63.70	1	3,904	0.03%
2023/11/13	16	63.29	17	63.34	63.00	-1	3,859	-0.03%
2023/11/10	2	67.75	4.4	67.78	67.30	-2.4	3,577	-0.07%
2023/11/09	3	66.50	1	67.70	66.30	2	3,361	0.06%
2023/11/08	5	67.66	2	67.60	66.10	3	3,285	0.09%
2023/11/07	0	0.00	2	68.80	67.50	-2	3,088	-0.06%
2023/11/06	0	0.00	5	66.10	65.40	-5	2,877	-0.17%
2023/11/03	2	66.20	8	66.40	66.20	-6	2,848	-0.21%
2023/11/02	10	65.67	4	63.95	66.30	6	2,814	0.21%
2023/11/01	8	63.20	3	63.70	63.30	5	2,753	0.18%
2023/10/30	0	0.00	1	66.10	67.10	-1	2,619	-0.04%
2023/10/27	0	0.00	1	66.90	67.00	-1	2,547	-0.04%
2023/10/26	1	68.10	5	68.06	66.70	-4	2,462	-0.16%
2023/10/25	3	67.63	5	66.64	67.50	-2	2,338	-0.09%
2023/10/23	1	66.80	1	65.40	64.40	0	2,252	0.00%
2023/10/20	1	65.70	8.2	66.10	66.10	-7.2	2,173	-0.33%
2023/10/18	2	63.60	0	0.00	63.50	2	2,118	0.09%
2023/10/17	3	65.90	3.1	66.32	64.50	-0.1	2,148	0.00%
2023/10/16	0	0.00	11	64.97	65.20	-11	2,104	-0.52%
2023/10/13	0	0.00	8	64.99	64.90	-8	2,167	-0.37%
2023/10/12	5	63.60	7	64.49	64.40	-2	2,325	-0.09%
2023/10/11	0.1	64.00	3	64.20	63.60	-3	2,283	-0.13%
2023/10/06	13	63.52	3	64.30	63.40	10	2,241	0.45%
2023/10/05	5	62.92	6	62.17	62.20	-1	2,210	-0.05%
2023/10/03	3	62.60	0	0.00	62.70	3	2,268	0.13%
2023/10/02	0	0.00	4	63.35	63.50	-4	2,296	-0.17%
2023/09/28	0	0.00	1	61.70	61.70	-1	2,423	-0.04%
2023/09/27	0	0.00	1	61.20	61.80	-1	2,452	-0.04%
2023/09/26	1	61.50	1	61.20	61.30	0	2,492	0.00%
2023/09/25	1	62.10	0	0.00	61.50	1	2,489	0.04%
2023/09/19	0	0.00	2	59.50	58.50	-2	2,494	-0.08%
2023/09/14	0	0.00	52	59.30	59.10	-52	2,889	-1.80%
2023/09/13	1	58.80	0	0.00	58.80	1	2,923	0.03%
2023/08/22	0	0.00	9	54.90	55.80	-9	3,302	-0.27%
2023/08/18	1	55.30	0	0.00	55.30	1	3,346	0.03%
2023/08/14	2	54.15	0	0.00	52.80	2	3,359	0.06%
2023/08/11	1	56.40	1	56.90	56.30	0	3,321	0.00%
2023/08/10	0	0.00	1	56.70	56.80	-1	3,316	-0.03%
2023/08/09	1	58.00	0	0.00	58.00	1	3,307	0.03%
2023/08/08	0	0.00	5	58.08	58.10	-5	3,326	-0.15%
2023/08/07	3	58.93	0	0.00	58.90	3	3,337	0.09%
2023/08/04	0	0.00	4	58.85	59.20	-4	3,354	-0.12%
2023/08/02	4	59.75	10	60.60	58.80	-6	3,383	-0.18%
2023/08/01	0	0.00	6	61.20	61.00	-6	3,359	-0.18%
2023/07/31	0	0.00	2	63.50	61.60	-2	3,364	-0.06%
2023/07/28	6	64.20	8	64.04	63.30	-2	3,331	-0.06%
2023/07/27	15	63.00	0	0.00	62.70	15	3,219	0.47%
2023/07/26	5	63.00	2	63.00	63.60	3	3,186	0.09%
2023/07/25	1	62.00	0	0.00	61.80	1	3,119	0.03%
2023/07/24	9.1	62.05	2	61.20	61.10	7.1	3,107	0.23%
2023/07/21	0	0.00	1	63.40	63.10	-1	3,077	-0.03%
2023/07/20	6	63.75	7	64.11	64.00	-1	3,084	-0.03%
2023/07/19	2	63.25	72	62.93	62.30	-70	3,035	-2.31%
2023/07/18	11	63.55	10	63.84	63.30	1	3,112	0.03%
2023/07/17	5	64.80	1	65.30	65.30	4	3,122	0.13%
2023/07/12	3	63.57	0	0.00	62.50	3	3,030	0.10%
2023/07/10	12	63.42	0	0.00	62.10	12	3,021	0.40%
2023/07/07	0	0.00	26	62.68	63.00	-26	3,031	-0.86%
2023/07/06	10	64.80	4	63.45	64.00	6	3,037	0.20%
2023/07/05	1	62.50	0	0.00	62.50	1	2,990	0.03%
2023/07/04	6	61.62	7	62.14	62.10	-1	2,974	-0.03%
2023/06/29	1	59.70	0	0.00	59.80	1	3,002	0.03%
2023/06/28	2	59.30	0	0.00	59.30	2	3,038	0.07%
2023/06/27	6	59.62	21	60.14	59.00	-15	3,062	-0.49%
2023/06/26	4	61.83	0	0.00	61.90	4	3,056	0.13%
2023/06/21	7	62.87	22	63.01	63.30	-15	3,078	-0.49%
2023/06/20	28	62.17	14.2	61.69	63.60	13.8	3,020	0.46%
2023/06/15	0	0.00	2	59.00	59.20	-2	3,132	-0.06%
2023/06/14	1	59.30	4	58.70	58.70	-3	3,138	-0.10%
2023/06/13	12	58.33	6	58.73	59.50	6	3,174	0.19%
2023/06/12	1	57.70	0	0.00	57.60	1	3,179	0.03%
2023/06/09	3	58.43	1	58.30	58.30	2	3,230	0.06%
2023/06/08	2	58.50	2	57.80	57.80	0	3,293	0.00%
2023/06/07	0	0.00	10	58.04	58.20	-10	3,433	-0.29%
2023/06/06	53	59.57	3	58.93	58.80	50	3,632	1.38%
2023/06/05	2	57.25	0	0.00	57.30	2	3,687	0.05%
2023/06/01	2	56.30	0	0.00	56.40	2	3,981	0.05%
2023/05/31	1	57.30	1	56.80	56.80	0	4,032	0.00%
2023/05/30	3	56.50	1	56.90	56.60	2	4,062	0.05%
2023/05/29	0.2	57.60	0	0.00	57.50	0.2	4,104	0.01%
2023/05/26	1	56.00	0	0.00	55.70	1	4,186	0.02%
2023/05/25	0	0.00	80	56.63	56.40	-80	4,317	-1.85%
2023/05/19	31	58.77	26	57.93	57.80	5	5,208	0.10%
2023/05/18	8.1	58.83	0	0.00	58.60	8.1	5,419	0.15%
2023/05/17	4	58.50	4	58.30	58.40	0	5,527	0.00%
2023/05/16	13	58.38	0	0.00	58.30	13	5,827	0.22%
2023/05/12	3	57.80	0	0.00	58.60	3	6,068	0.05%
2023/05/11	4	58.08	1	57.90	57.90	3	6,072	0.05%
2023/05/10	7	59.59	0	0.00	59.80	7	6,056	0.12%
2023/05/09	2	59.20	77	60.21	59.40	-75	6,033	-1.24%
2023/05/08	7	61.66	164	61.06	60.60	-157	6,001	-2.62%	大賣/鉅額交易
2023/05/04	1	60.40	14	60.48	60.60	-13	5,989	-0.22%
2023/05/02	66	61.68	0	0.00	61.50	66	5,986	1.10%
2023/04/28	5	60.96	15	61.20	61.00	-10	5,973	-0.17%
2023/04/27	5	59.70	5	60.90	60.60	0	5,942	0.00%
2023/04/26	1	59.60	5	60.12	60.50	-4	5,921	-0.07%
2023/04/25	4	60.75	4	60.55	60.70	0	5,893	0.00%
2023/04/21	6.3	61.70	4	61.00	61.00	2.3	5,807	0.04%
2023/04/20	13.1	66.11	4	67.10	63.80	9.1	5,688	0.16%
2023/04/19	3	69.17	3	68.60	68.10	0	5,554	0.00%
2023/04/18	4	70.65	0	0.00	69.00	4	5,520	0.07%
2023/04/17	1	72.10	3	71.60	71.80	-2	5,433	-0.04%
2023/04/14	0	0.00	4	70.10	70.50	-4	5,329	-0.08%
2023/04/13	7	70.06	3	70.00	69.30	4	5,295	0.08%
2023/04/12	126	71.56	0	0.00	71.40	126	5,228	2.41%	大買/鉅額交易
2023/04/11	3	71.10	0	0.00	71.00	3	5,169	0.06%
2023/04/10	31	70.66	0	0.00	71.30	31	5,105	0.61%
2023/04/06	2	67.90	2	68.30	68.10	0	4,942	0.00%
2023/03/31	0	0.00	2	68.60	68.60	-2	4,921	-0.04%
2023/03/30	2	67.60	2	67.70	67.70	0	4,866	0.00%
2023/03/29	2	67.70	2	67.50	67.50	0	4,835	0.00%
2023/03/28	6	67.77	5	67.84	68.20	1	4,812	0.02%
2023/03/27	7.2	68.44	0	0.00	68.20	7.2	4,786	0.15%
2023/03/24	9	69.87	2	70.25	69.40	7	4,732	0.15%
2023/03/23	2	68.80	4	69.38	69.20	-2	4,681	-0.04%
2023/03/22	43	70.77	13	71.02	69.80	30	4,616	0.65%
2023/03/21	17	70.74	17	71.28	71.00	0	4,377	0.00%
2023/03/20	2	70.40	1	70.40	70.30	1	4,306	0.02%
2023/03/16	6	67.90	9	67.83	66.90	-3	4,232	-0.07%
2023/03/15	4	69.90	0	0.00	69.90	4	4,254	0.09%
2023/03/14	2	69.90	0	0.00	69.20	2	4,288	0.05%
2023/03/13	16	66.83	42	68.22	68.60	-26	4,258	-0.61%
2023/03/10	28	69.77	6	68.73	69.00	22	4,188	0.53%
2023/03/09	4.8	72.18	4	74.15	71.50	0.8	4,039	0.02%
2023/03/08	15	72.33	20	73.15	73.90	-5	3,810	-0.13%
2023/03/07	30	71.32	32	71.95	72.30	-2	3,645	-0.05%
2023/03/06	5	72.80	0	0.00	71.30	5	3,453	0.14%
2023/03/03	10	72.60	10	72.00	72.00	0	3,347	0.00%
2023/03/02	10	73.70	10	73.20	73.20	0	3,299	0.00%
2023/03/01	14	73.44	9	73.70	74.30	5	3,269	0.15%
2023/02/24	1	75.00	0	0.00	74.10	1	3,228	0.03%
2023/02/23	2	74.80	5	75.52	76.00	-3	3,159	-0.09%
2023/02/22	0	0.00	2	74.50	73.30	-2	3,022	-0.07%
2023/02/21	0	0.00	6	74.45	75.40	-6	2,863	-0.21%
2023/02/20	26	72.12	30	72.52	73.40	-4	2,672	-0.15%
2023/02/16	24	69.88	12	68.76	70.30	12	2,180	0.55%
2023/02/15	7	67.16	0	0.00	67.30	7	1,986	0.35%
2023/02/14	1	65.50	13	65.73	66.10	-12	1,873	-0.64%
2023/02/13	1	62.80	3	62.80	63.80	-2	1,588	-0.13%
2023/02/09	0	0.00	1	59.90	59.60	-1	1,405	-0.07%
2023/02/06	10	58.10	10	58.10	58.10	0	1,394	0.00%
2023/02/01	2	56.85	0	0.00	58.00	2	1,382	0.14%
2023/01/17	1	55.20	0	0.00	54.10	1	1,394	0.07%
2022/12/27	0	0.00	5	53.60	53.10	-5	1,799	-0.28%
2022/12/09	1	55.10	0	0.00	55.50	1	2,591	0.04%
2022/12/08	1	56.50	0	0.00	56.20	1	2,559	0.04%
2022/12/07	2	58.45	0	0.00	56.60	2	2,553	0.08%
2022/12/06	3	60.70	2	59.70	60.00	1	2,468	0.04%
2022/12/05	2	59.00	2	58.85	58.80	0	2,392	0.00%
2022/12/02	1	58.00	1	57.90	57.90	0	2,367	0.00%
2022/12/01	3	57.87	2	58.00	57.50	1	2,370	0.04%
2022/11/30	1	57.70	2	57.90	57.90	-1	2,382	-0.04%
2022/11/29	0	0.00	1	58.00	57.60	-1	2,394	-0.04%
2022/11/25	1	57.10	0	0.00	56.50	1	2,388	0.04%
2022/11/24	0	0.00	1	57.00	56.70	-1	2,387	-0.04%
2022/11/23	0	0.00	1	56.60	56.40	-1	2,390	-0.04%
2022/11/22	3	56.80	0	0.00	56.50	3	2,417	0.12%
2022/11/21	0	0.00	2	57.05	57.30	-2	2,434	-0.08%
2022/11/18	1	56.60	0	0.00	55.80	1	2,433	0.04%
2022/11/16	0	0.00	1	55.30	56.00	-1	2,691	-0.04%
2022/11/14	6	55.97	7	55.89	56.10	-1	2,794	-0.04%
2022/11/11	0	0.00	1	55.70	56.00	-1	2,750	-0.04%
2022/11/10	0	0.00	3	55.90	55.60	-3	2,738	-0.11%
2022/11/09	4	55.90	5	55.68	55.80	-1	2,785	-0.04%
2022/11/08	4	55.40	0	0.00	55.40	4	2,866	0.14%
2022/11/07	3	56.40	1	56.10	55.60	2	2,889	0.07%
2022/11/04	2	54.60	0	0.00	54.80	2	2,906	0.07%
2022/11/02	0	0.00	1	53.90	54.00	-1	3,097	-0.03%
2022/11/01	1	52.50	0	0.00	52.40	1	3,115	0.03%
2022/10/25	0	0.00	1	50.20	50.10	-1	3,150	-0.03%
2022/10/24	2	51.30	1	51.10	51.10	1	3,163	0.03%
2022/10/19	0	0.00	1	52.00	52.00	-1	3,180	-0.03%
2022/10/17	1	50.80	1	51.30	51.30	0	3,179	0.00%
2022/10/14	1	52.20	1	51.90	51.30	0	3,179	0.00%
2022/10/13	2	52.10	1	51.30	50.20	1	3,180	0.03%
2022/10/12	0	0.00	1	53.70	53.70	-1	3,134	-0.03%
2022/10/11	1	56.00	0	0.00	54.70	1	3,121	0.03%
2022/10/07	0	0.00	3	57.50	57.10	-3	3,123	-0.10%
2022/10/06	10	57.01	8	57.89	57.10	2	3,113	0.06%
2022/10/05	0	0.00	2	56.00	57.40	-2	3,079	-0.06%
2022/10/04	4	56.78	4	56.45	56.10	0	3,017	0.00%
2022/10/03	3	57.23	3	56.60	55.80	0	2,939	0.00%
2022/09/30	8	55.29	10	56.64	58.00	-2	2,897	-0.07%
2022/09/29	6	56.62	1	55.80	56.60	5	2,849	0.18%
2022/09/28	2	53.90	3	55.07	54.30	-1	2,772	-0.04%
2022/09/27	1	58.80	2	58.20	59.10	-1	2,616	-0.04%
2022/09/26	3	56.97	48	56.51	56.20	-45	2,513	-1.79%
2022/09/23	5	58.40	0	0.00	57.70	5	2,494	0.20%
2022/09/22	4	58.53	2	58.05	58.00	2	2,450	0.08%
2022/09/21	7	57.26	7	57.63	57.30	0	2,374	0.00%
2022/09/20	1	56.90	25	57.74	56.60	-24	2,332	-1.03%
2022/09/19	10	56.10	0	0.00	56.80	10	2,285	0.44%
2022/09/12	0	0.00	5	56.10	55.90	-5	2,358	-0.21%
2022/09/08	2	53.80	0	0.00	55.10	2	2,357	0.08%
2022/09/06	0	0.00	1	55.80	54.50	-1	2,385	-0.04%
2022/09/05	48	56.96	2	57.20	56.20	46	2,393	1.92%
2022/09/02	2	56.10	7	56.50	56.50	-5	2,438	-0.21%
2022/09/01	0	0.00	3	55.70	55.70	-3	2,514	-0.12%
2022/08/30	0	0.00	1	56.70	57.00	-1	2,689	-0.04%
2022/08/29	3	56.07	2	56.30	56.40	1	2,687	0.04%
2022/08/25	5	57.96	7	58.24	58.00	-2	2,682	-0.07%
2022/08/24	22	58.59	17	58.44	57.80	5	2,703	0.18%
2022/08/23	6	58.18	5	58.70	59.70	1	2,570	0.04%
2022/08/22	3	57.30	3	56.70	56.60	0	2,540	0.00%
2022/08/19	9	59.19	11	59.28	57.50	-2	2,564	-0.08%
2022/08/18	5	57.80	2	58.10	58.10	3	2,474	0.12%
2022/08/17	2	57.95	0	0.00	58.20	2	2,481	0.08%
2022/08/16	14	58.09	7	58.70	57.80	7	2,509	0.28%
2022/08/15	5	58.38	6	57.58	58.60	-1	2,567	-0.04%
2022/08/12	0	0.00	1	57.40	57.30	-1	2,564	-0.04%
2022/08/11	2	56.45	5	55.84	55.70	-3	2,688	-0.11%
2022/08/10	0	0.00	2	58.10	57.10	-2	2,939	-0.07%
2022/08/09	9	57.20	3	57.43	57.80	6	3,168	0.19%
2022/08/03	1	55.20	0	0.00	54.90	1	2,989	0.03%
2022/07/29	2	53.80	2	54.10	54.10	0	2,941	0.00%
2022/07/20	0	0.00	31	54.42	53.40	-31	2,955	-1.05%
2022/07/18	0	0.00	1	54.60	54.20	-1	3,005	-0.03%
2022/07/15	1	53.90	0	0.00	54.00	1	2,998	0.03%
2022/07/14	30	53.00	0	0.00	53.00	30	2,962	1.01%
2022/06/30	0	0.00	1	51.80	51.00	-1	2,862	-0.03%
2022/06/29	1	52.60	5	52.54	52.70	-4	2,848	-0.14%
2022/06/28	1	53.70	0	0.00	52.70	1	2,840	0.04%
2022/06/24	4	53.25	0	0.00	53.20	4	2,811	0.14%
2022/06/21	0	0.00	1	51.00	51.40	-1	2,683	-0.04%
2022/06/20	0	0.00	1	50.60	50.30	-1	2,674	-0.04%
2022/06/17	9	51.00	9	52.16	52.20	0	2,657	0.00%
2022/06/16	1	54.30	1	52.90	52.20	0	2,639	0.00%
2022/06/15	4	53.20	4	53.80	53.20	0	2,600	0.00%
2022/06/10	0	0.00	3	57.27	56.90	-3	2,476	-0.12%
2022/06/09	4	58.13	2	58.50	59.00	2	2,386	0.08%
2022/06/08	1	57.70	2	57.40	57.00	-1	2,281	-0.04%
2022/06/06	1	57.20	0	0.00	56.10	1	2,170	0.05%
2022/06/01	0	0.00	1	56.90	57.10	-1	2,135	-0.05%
2022/05/31	1	57.30	9	57.50	57.40	-8	2,085	-0.38%
2022/05/30	1	56.60	1	56.20	56.90	0	2,063	0.00%
2022/05/27	0	0.00	2	55.10	55.80	-2	2,011	-0.10%
2022/05/26	9	53.50	9	54.30	53.50	0	1,955	0.00%
2022/05/25	5	54.26	3	53.90	54.20	2	1,939	0.10%
2022/05/24	1	54.70	1	54.00	54.00	0	1,926	0.00%
2022/05/23	5	55.50	5	55.42	54.70	0	1,872	0.00%
2022/05/20	10	56.89	12	57.11	56.90	-2	1,767	-0.11%
2022/05/19	30	56.50	31	57.31	57.30	-1	1,681	-0.06%
2022/05/18	8	57.04	13	56.95	57.30	-5	1,520	-0.33%
2022/05/17	2	56.20	6	56.38	55.80	-4	1,201	-0.33%
2022/05/16	0.2	52.40	0	0.00	52.40	0.2	870	0.02%
2022/05/09	1	51.50	60	50.61	51.00	-59	818	-7.21%
2022/05/06	0	0.00	1.5	52.28	52.10	-1.5	798	-0.19%
2022/05/04	31	53.78	0	0.00	52.60	31	801	3.87%
2022/04/28	3.1	52.00	3	52.90	52.00	0.1	753	0.01%
2022/04/25	11	52.95	1	53.40	52.50	10	679	1.47%
2022/04/22	20	53.11	0	0.00	53.00	20	635	3.15%
2022/04/21	0	0.00	1	51.10	51.50	-1	612	-0.16%
2022/04/19	1	49.90	0	0.00	49.95	1	625	0.16%
2022/03/23	1	52.80	0	0.00	52.70	1	791	0.13%
2022/03/22	0	0.00	1	52.80	52.70	-1	785	-0.13%
2022/03/21	0	0.00	1	51.80	51.90	-1	776	-0.13%
2022/03/18	0	0.00	1	51.40	51.50	-1	779	-0.13%
2022/03/17	0.1	50.90	0	0.00	50.90	0.1	791	0.02%
2022/03/16	1	49.95	0	0.00	49.70	1	801	0.12%
2022/03/15	0.1	49.75	0	0.00	49.65	0.1	808	0.01%
2022/03/10	1	50.60	0	0.00	51.00	1	835	0.12%
2022/03/07	0	53.50	0	0.00	51.00	0	836	0.00%
2022/03/04	0	0.00	39	52.79	52.40	-39	830	-4.69%
2022/03/02	0	0.00	2	53.60	53.60	-2	833	-0.24%
2022/03/01	0	0.00	21	52.40	52.40	-21	814	-2.58%
2022/02/25	0.1	51.80	0	0.00	51.50	0.1	813	0.01%
2022/02/24	1.1	51.59	0	0.00	51.00	1.1	822	0.13%
2022/02/23	0	0.00	3	52.77	52.90	-3	825	-0.36%
2022/02/21	60	52.67	1	53.40	53.00	59	857	6.88%
2022/02/17	1	51.60	0	0.00	51.60	1	902	0.11%
2022/02/11	2	51.70	0	0.00	52.20	2	1,464	0.14%
2022/02/09	0	0.00	1	51.40	51.60	-1	1,736	-0.06%
2022/02/07	1	49.80	0	0.00	50.20	1	1,812	0.06%
2022/01/26	0	0.00	0.1	49.90	49.50	-0.1	1,846	0.00%
2022/01/25	2	50.05	0	0.00	50.10	2	1,864	0.11%
2022/01/21	1	51.20	0	0.00	51.20	1	1,891	0.05%
2022/01/13	2	52.10	0	0.00	52.00	2	1,969	0.10%
2022/01/11	0	0.00	3	53.83	52.60	-3	1,962	-0.15%
2022/01/06	1	52.10	0	0.00	52.10	1	1,933	0.05%
2022/01/05	1	52.50	0	0.00	52.20	1	1,943	0.05%
2022/01/04	1	52.40	0	0.00	52.20	1	1,946	0.05%
2021/12/28	1	52.70	0	0.00	52.30	1	1,959	0.05%
2021/12/24	0	0.00	3	53.33	53.40	-3	1,988	-0.15%
2021/12/21	1	51.60	0	0.00	51.60	1	1,946	0.05%
2021/12/20	0	0.00	1	51.30	51.30	-1	1,963	-0.05%
2021/12/16	3	51.83	0	0.00	51.60	3	1,977	0.15%
2021/12/14	3	51.60	0	0.00	51.40	3	1,984	0.15%
2021/12/13	0	0.00	1	53.50	52.50	-1	1,978	-0.05%
2021/12/10	0	0.00	1	52.80	53.00	-1	1,968	-0.05%
2021/12/07	1	51.40	0	0.00	51.60	1	1,958	0.05%
2021/12/02	1	51.60	0	0.00	51.20	1	1,979	0.05%
2021/12/01	1	51.60	0	0.00	51.70	1	1,996	0.05%
2021/11/30	1	51.70	0	0.00	51.80	1	2,006	0.05%
2021/11/25	1	53.10	15	52.90	52.80	-14	2,041	-0.69%
2021/11/19	0	0.00	1	52.70	52.80	-1	2,204	-0.05%
2021/11/18	1	53.20	5	53.70	53.10	-4	2,203	-0.18%
2021/11/17	2.1	53.75	0	0.00	53.60	2.1	2,203	0.10%
2021/11/16	1	53.90	0	0.00	53.20	1	2,207	0.05%
2021/11/15	19.2	55.42	3	54.17	54.10	16.2	2,186	0.74%
2021/11/12	5	56.72	7	56.76	57.90	-2	2,056	-0.10%
2021/11/11	2	57.00	23	57.07	56.70	-21	1,985	-1.06%
2021/11/10	5	57.84	2.3	57.79	58.50	2.7	1,950	0.14%
2021/11/09	22.3	56.15	7	56.24	57.10	15.3	1,784	0.86%
2021/11/08	1	52.00	7	52.39	52.60	-6	1,559	-0.38%
2021/11/05	2	52.60	0	0.00	52.60	2	1,586	0.13%
2021/11/03	1	54.40	0	0.00	54.60	1	1,641	0.06%
2021/11/01	0	0.00	1	57.20	56.50	-1	1,718	-0.06%
2021/10/29	0	0.00	1	56.00	56.20	-1	1,753	-0.06%
2021/10/28	2	56.75	0	0.00	55.70	2	1,865	0.11%
2021/10/27	1	54.95	1	55.60	55.90	0	2,148	0.00%
2021/10/22	0	0.00	1	54.00	54.20	-1	2,893	-0.03%
2021/10/19	1	55.00	0	0.00	55.00	1	4,526	0.02%
2021/10/18	1	54.80	1	54.50	54.70	0	5,105	0.00%
2021/10/15	1.1	53.66	3	54.93	55.40	-2	5,501	-0.04%
2021/10/13	0	0.00	1	53.10	52.30	-1	5,511	-0.02%
2021/10/07	2.1	53.34	0	0.00	53.20	2.1	5,590	0.04%
2021/10/01	2.1	52.39	1	52.00	51.80	1.1	5,676	0.02%
2021/09/28	0.1	54.70	0	0.00	54.50	0.1	5,745	0.00%
2021/09/27	1	54.70	3	55.00	54.90	-2	5,774	-0.03%
2021/09/22	1	52.90	2	53.15	53.00	-1	6,254	-0.02%
2021/09/15	1	54.40	0	0.00	54.00	1	6,302	0.02%
2021/09/14	1	54.60	0	0.00	54.20	1	6,305	0.02%
2021/09/10	2	55.40	0	0.00	55.50	2	6,311	0.03%
2021/09/07	5	54.30	0	0.00	53.60	5	6,324	0.08%
2021/09/02	0	0.00	1	58.30	57.20	-1	6,308	-0.02%
2021/09/01	2	57.00	1	57.40	57.20	1	6,278	0.02%
2021/08/30	1.1	56.62	10	56.80	56.70	-8.9	6,266	-0.14%
2021/08/27	4	59.35	18	59.11	57.80	-14	6,250	-0.22%
2021/08/26	10	56.00	0	0.00	56.50	10	6,143	0.16%
2021/08/25	1	56.30	2	55.70	56.60	-1	6,141	-0.02%
2021/08/24	13	53.86	0	0.00	54.00	13	6,116	0.21%
2021/08/23	1	54.60	11	54.77	54.70	-10	6,123	-0.16%
2021/08/20	1	53.00	0	0.00	52.10	1	6,108	0.02%
2021/08/19	11	54.23	1	53.70	53.20	10	6,093	0.16%
2021/08/18	5	53.88	9	54.37	56.00	-4	6,077	-0.07%
2021/08/16	7	53.20	0	0.00	53.00	7	6,050	0.12%
2021/08/13	4	56.60	1	55.30	55.30	3	6,031	0.05%
2021/08/12	1	56.90	10	57.10	56.30	-9	6,009	-0.15%
2021/08/11	13	56.75	0	0.00	56.70	13	6,012	0.22%
2021/08/10	1	56.10	1	57.30	56.70	0	6,010	0.00%
2021/08/09	3	58.47	0	0.00	57.50	3	6,000	0.05%
2021/08/06	2	60.20	1	61.10	59.80	1	5,984	0.02%
2021/08/05	3	60.33	3	61.10	59.70	0	6,010	0.00%
2021/08/04	10	62.76	6	62.80	62.00	4	6,023	0.07%
2021/08/03	0	0.00	2	65.40	65.50	-2	6,053	-0.03%
2021/08/02	5	64.20	2	66.00	63.50	3	6,057	0.05%
2021/07/30	6.1	69.40	30	69.40	69.40	-23.9	5,802	-0.41%
2021/07/29	21.3	79.13	8	78.44	77.10	13.3	5,733	0.23%
2021/07/28	10	76.84	4.2	74.20	77.90	5.8	5,494	0.11%
2021/07/27	31.7	80.50	38	81.39	77.00	-6.3	5,265	-0.12%
2021/07/26	57	79.30	60	80.47	82.20	-3	4,742	-0.06%
2021/07/23	17	75.78	4	75.40	77.00	13	4,248	0.31%
2021/07/22	3	74.70	14	75.87	75.80	-11	4,078	-0.27%
2021/07/21	34	67.85	50	71.24	72.20	-16	3,686	-0.43%
2021/07/20	1	66.20	30	66.40	65.70	-29	3,440	-0.84%
2021/07/19	5	67.00	4	67.58	67.30	1	3,460	0.03%
2021/07/16	0	0.00	1	67.80	67.50	-1	3,521	-0.03%
2021/07/15	10	65.90	1	66.30	66.50	9	3,635	0.25%
2021/07/14	1	65.00	1	65.00	65.20	0	3,649	0.00%
2021/07/13	5	67.20	2	65.80	66.00	3	3,689	0.08%
2021/07/12	1	67.20	1	66.90	66.80	0	3,677	0.00%
2021/07/09	0	0.00	6	65.55	65.70	-6	3,665	-0.16%
2021/07/08	15	66.00	1	65.80	65.60	14	3,756	0.37%
2021/07/07	1	65.40	0	0.00	65.00	1	3,861	0.03%
2021/07/06	4	65.70	15	66.34	65.70	-11	4,020	-0.27%
2021/07/05	5	65.40	2	66.10	66.70	3	4,182	0.07%
2021/07/02	20	65.57	9.1	66.10	66.10	10.9	4,474	0.24%
2021/07/01	9.1	66.88	5.3	65.64	65.50	3.8	4,712	0.08%
2021/06/30	35.3	68.02	56	68.25	68.60	-20.7	4,968	-0.42%
2021/06/29	38.1	65.53	5	64.62	66.70	33.1	4,998	0.66%
2021/06/28	1	61.60	0	0.00	62.30	1	4,850	0.02%
2021/06/25	3	61.80	5	62.20	61.10	-2	4,869	-0.04%
2021/06/24	0	0.00	4	61.75	61.40	-4	4,872	-0.08%
2021/06/23	2	61.20	1	61.40	61.40	1	4,939	0.02%
2021/06/22	1.1	61.29	0	0.00	60.90	1.1	4,954	0.02%
2021/06/21	3.1	61.01	15	61.73	61.20	-12	4,972	-0.24%
2021/06/18	20	62.50	0	0.00	62.50	20	5,002	0.40%
2021/06/17	0	0.00	1	62.40	62.30	-1	5,042	-0.02%
2021/06/15	3	61.00	0	0.00	61.20	3	5,132	0.06%
2021/06/10	3	61.87	0	0.00	62.30	3	5,302	0.06%
2021/06/08	1.1	62.40	2	62.05	61.20	-1	5,339	-0.02%
2021/06/07	0	0.00	1	60.90	61.60	-1	5,388	-0.02%
2021/06/04	2	60.90	1	61.30	60.70	1	5,398	0.02%
2021/06/03	1	62.30	0	0.00	62.00	1	5,446	0.02%
2021/05/28	0.1	61.20	0	0.00	61.50	0.1	5,826	0.00%
2021/05/27	3	60.13	1	60.60	60.40	2	6,157	0.03%
2021/05/26	1.1	60.71	1	61.00	60.90	0.1	6,201	0.00%
2021/05/25	13	60.54	6	60.30	60.50	7	6,372	0.11%
2021/05/24	0	60.30	1	59.10	60.00	-1	6,384	-0.02%
2021/05/21	0.1	59.80	6	58.05	59.40	-5.9	6,407	-0.09%
2021/05/20	7	57.04	2	57.80	56.80	5	6,428	0.08%
2021/05/19	4	56.95	3	57.63	58.00	1	6,441	0.02%
2021/05/18	2.1	55.95	1	56.80	57.30	1.1	6,456	0.02%
2021/05/17	1.1	52.49	5	51.90	52.10	-3.9	6,433	-0.06%
2021/05/14	8	57.54	3	57.23	56.40	5	6,384	0.08%
2021/05/13	4	57.45	3	56.60	57.20	1	6,335	0.02%
2021/05/12	1.1	56.32	2	58.70	57.60	-0.9	6,266	-0.01%
2021/05/11	1.1	60.32	1	61.50	60.30	0.1	6,161	0.00%
2021/05/10	2	63.65	1	63.20	62.70	1	6,081	0.02%
2021/05/07	8	67.16	8	65.88	67.20	0	5,963	0.00%
2021/05/04	2.1	64.54	11	64.96	63.60	-8.9	5,893	-0.15%
2021/05/03	5.1	69.74	448	67.83	67.60	-443	5,840	-7.58%	大賣/鉅額交易
2021/04/29	4.1	76.47	24	76.52	74.40	-20	5,694	-0.35%
2021/04/28	10	74.60	78	75.02	75.80	-68	5,531	-1.23%
2021/04/27	101	75.70	13.2	75.67	75.60	87.8	5,416	1.62%	大買/
2021/04/26	246.2	74.46	21	75.48	74.80	225.2	5,235	4.30%	大買/鉅額交易
2021/04/23	119	72.90	2	73.40	73.60	117	5,088	2.30%	大買/鉅額交易
2021/04/22	2.1	73.70	64.7	72.74	72.00	-62.6	5,053	-1.24%
2021/04/21	1.7	74.10	3	74.90	74.30	-1.3	4,974	-0.03%
2021/04/20	6.1	71.51	7	72.09	72.50	-0.9	4,812	-0.02%
2021/04/19	6.2	73.05	3	72.20	72.20	3.2	4,774	0.07%
2021/04/16	25	71.96	26	72.30	72.00	-1	4,720	-0.02%
2021/04/14	10	70.25	8	70.81	72.10	2	4,664	0.04%
2021/04/13	27.1	72.16	63	72.27	70.80	-36	4,585	-0.78%
2021/04/12	33.1	74.62	82	74.08	73.40	-48.9	4,466	-1.10%
2021/04/09	20	75.33	98	73.84	74.80	-78	4,286	-1.82%
2021/04/08	13	74.35	90.1	74.80	75.70	-77.1	4,101	-1.88%
2021/04/07	28.1	73.47	59.3	72.68	74.10	-31.2	3,757	-0.83%
2021/04/06	180	71.21	76	71.26	72.70	104	3,483	2.99%	大買/鉅額交易
2021/04/01	74.3	65.30	100.1	64.75	67.70	-25.8	3,128	-0.82%
2021/03/31	58	62.80	1	63.00	62.60	57	2,872	1.98%
2021/03/30	52	63.03	0	0.00	62.60	52	2,840	1.83%
2021/03/29	7	63.14	6	63.30	63.20	1	2,806	0.04%
2021/03/26	98.1	63.17	1	63.90	63.30	97.1	2,788	3.48%
2021/03/25	1	62.10	40	61.92	62.00	-39	2,710	-1.44%
2021/03/24	1	62.60	0.3	62.50	62.40	0.7	2,688	0.02%
2021/03/23	6	63.37	65	62.16	63.50	-59	2,661	-2.22%
2021/03/22	85.3	63.99	7	63.24	63.80	78.3	2,618	2.99%
2021/03/19	1	62.00	0	0.00	62.50	1	2,574	0.04%
2021/03/18	11	62.95	12.5	63.45	63.00	-1.5	2,522	-0.06%
2021/03/17	47.5	62.65	112	63.22	63.20	-64.5	2,487	-2.59%	大賣/
2021/03/16	1	59.80	0	0.00	61.00	1	2,331	0.04%
2021/03/15	132	60.94	0	0.00	60.10	132	2,310	5.71%	大買/鉅額交易
2021/03/12	10	59.52	13	59.86	59.70	-3	2,282	-0.13%
2021/03/11	0	0.00	2	57.90	59.50	-2	2,272	-0.09%
2021/03/10	0	0.00	2.2	56.91	57.20	-2.2	2,225	-0.10%
2021/03/09	4.2	57.21	10	58.23	57.10	-5.9	2,217	-0.26%
2021/03/08	2	60.10	3	59.00	59.00	-1	2,164	-0.05%
2021/03/05	5	61.30	10	60.18	59.90	-5	2,114	-0.24%
2021/03/04	10	61.25	3	61.77	61.90	7	2,049	0.34%
2021/03/03	28	61.18	1	59.30	62.70	27	1,958	1.38%
2021/03/02	103.6	61.29	62	61.16	60.00	41.6	1,768	2.35%	大買/
2021/02/25	14.4	57.81	17	56.56	57.60	-2.6	1,390	-0.19%
2021/02/24	3	55.50	0	0.00	55.60	3	1,227	0.24%
2021/02/23	3	56.10	10	55.19	55.10	-7	1,211	-0.58%
2021/02/22	19	56.27	7	55.85	56.50	12	1,197	1.00%
2021/02/19	2	55.40	0	0.00	55.20	2	1,192	0.17%
2021/02/18	4	54.77	3	54.60	54.80	1	1,247	0.08%
2021/02/17	0	52.80	0	0.00	53.40	0	1,204	0.00%
2021/01/28	50	52.00	0	0.00	52.00	50	1,169	4.28%
2021/01/26	8	53.51	6	54.40	53.20	2	1,143	0.17%
2021/01/25	0	0.00	10	52.52	54.30	-10	1,058	-0.94%
2021/01/21	10	51.30	0	0.00	50.70	10	962	1.04%
2021/01/19	1	52.60	0	0.00	51.70	1	934	0.11%
2020/12/11	1	52.00	0	0.00	52.00	1	919	0.11%
2020/12/10	1	53.20	0	0.00	53.20	1	948	0.11%
2020/12/07	2	53.90	0	0.00	53.80	2	1,104	0.18%
2020/12/04	1	54.50	0	0.00	54.60	1	1,103	0.09%
2020/11/23	0	0.00	67	55.17	54.70	-67	1,095	-6.11%
2020/11/20	0	0.00	17	56.00	55.40	-17	1,130	-1.50%
2020/11/19	0	0.00	56	55.40	55.00	-56	1,135	-4.93%
2020/11/17	153	54.25	13	56.19	56.30	140	1,087	12.87%	大買/鉅額交易
2020/11/05	0	0.00	1	52.20	52.10	-1	1,219	-0.08%
2020/11/04	1	52.00	0	0.00	52.70	1	1,229	0.08%
2020/10/22	1	52.50	0	0.00	52.30	1	1,606	0.06%
2020/10/21	1	52.60	0	0.00	52.70	1	1,621	0.06%
2020/10/14	10	52.80	0	0.00	52.70	10	1,707	0.59%
2020/10/07	1	54.00	0	0.00	54.10	1	1,768	0.06%
2020/09/18	1	57.00	1	57.60	57.10	0	1,954	0.00%
2020/09/16	0	0.00	6	57.65	57.50	-6	1,965	-0.31%
2020/09/15	5	58.06	4	58.45	58.30	1	1,963	0.05%
2020/09/14	15	57.97	13	58.38	58.70	2	1,952	0.10%
2020/09/11	0	0.00	2	57.10	55.80	-2	1,897	-0.11%
2020/09/10	0	0.00	12	56.82	56.70	-12	1,863	-0.64%
2020/09/04	0	0.00	20	54.10	54.70	-20	1,965	-1.02%
2020/09/02	0	0.00	10	54.49	54.40	-10	1,995	-0.50%
2020/08/31	4	53.80	0	0.00	53.50	4	2,114	0.19%
2020/08/28	10	54.00	0	0.00	54.10	10	2,239	0.45%
2020/08/27	10	55.20	4	55.23	54.70	6	2,241	0.27%
2020/08/26	2	56.30	3	56.10	55.50	-1	2,240	-0.04%
2020/08/25	1	55.50	13	55.15	55.60	-12	2,203	-0.54%
2020/08/21	10	53.90	0	0.00	54.30	10	2,205	0.45%
2020/08/20	22	54.82	2	52.50	53.30	20	2,204	0.91%
2020/08/19	1	56.20	1	55.30	56.50	0	2,175	0.00%
2020/08/18	2	55.00	0	0.00	55.00	2	2,120	0.09%
2020/08/12	1	53.00	0	0.00	52.80	1	2,178	0.05%
2020/08/05	3	57.60	0	0.00	57.50	3	2,246	0.13%
2020/07/29	21	55.61	2	56.15	55.80	19	2,312	0.82%
2020/07/28	8	56.74	0	0.00	55.10	8	2,271	0.35%
2020/07/27	0	0.00	2	57.80	56.80	-2	2,287	-0.09%
2020/07/17	1	60.40	0	0.00	59.20	1	2,548	0.04%
2020/07/15	1	59.80	0	0.00	58.70	1	2,629	0.04%
2020/07/10	0	0.00	2	58.80	58.80	-2	2,694	-0.07%
2020/07/09	0	0.00	1	60.00	60.40	-1	2,702	-0.04%
2020/07/08	5	60.36	0	0.00	60.00	5	2,718	0.18%
2020/07/07	10	60.85	8	60.85	60.40	2	2,714	0.07%
2020/07/06	0	0.00	2	58.80	59.10	-2	2,708	-0.07%
2020/07/03	2	58.50	0	0.00	58.10	2	2,722	0.07%
2020/07/02	0	0.00	2	58.80	58.70	-2	2,785	-0.07%
2020/06/30	1	57.00	0	0.00	57.70	1	2,827	0.04%
2020/06/29	2	56.50	2	56.10	56.20	0	2,888	0.00%
2020/06/19	2	59.75	0	0.00	58.50	2	3,010	0.07%
2020/06/18	1	58.40	0	0.00	58.20	1	2,987	0.03%
2020/06/17	0	0.00	1	57.50	57.40	-1	2,973	-0.03%
2020/06/15	2	56.15	0	0.00	56.00	2	3,010	0.07%
2020/06/12	7	56.40	107	56.26	56.60	-100	3,007	-3.32%	大賣/
2020/06/11	2	59.75	41	59.36	59.20	-39	2,973	-1.31%
2020/06/09	1	62.50	2	63.20	62.50	-1	2,976	-0.03%
2020/06/08	1	64.30	0	0.00	63.80	1	3,004	0.03%
2020/06/05	58	64.91	48	65.40	64.70	10	3,003	0.33%
2020/06/04	34	64.71	16	64.73	64.50	18	2,977	0.60%
2020/05/28	0	0.00	3	61.20	60.10	-3	3,002	-0.10%
2020/05/27	5	61.80	0	0.00	61.40	5	2,995	0.17%
2020/05/25	0	0.00	14	62.10	61.80	-14	3,003	-0.47%
2020/05/22	1	62.90	44	63.05	62.10	-43	3,013	-1.43%
2020/05/21	0	0.00	51	63.42	64.20	-51	2,979	-1.71%
2020/05/20	0	0.00	20	63.20	62.50	-20	2,944	-0.68%
2020/05/19	3	62.87	3	61.73	62.90	0	2,925	0.00%
2020/05/18	0	0.00	12	60.10	59.60	-12	2,891	-0.41%
2020/05/15	7	61.66	51	61.62	61.40	-44	2,899	-1.52%
2020/05/14	34	62.89	64	61.57	61.80	-30	2,902	-1.03%
2020/05/13	3	62.47	7	62.10	61.70	-4	2,864	-0.14%
2020/05/12	15	62.40	2	62.40	62.40	13	2,852	0.46%
2020/05/11	45	63.33	3	62.97	62.70	42	2,840	1.48%
2020/05/08	5	64.60	14	64.59	64.50	-9	2,759	-0.33%
2020/05/07	28	65.99	11	66.79	66.10	17	2,703	0.63%
2020/05/06	0	0.00	9	63.77	63.80	-9	2,617	-0.34%
2020/05/05	1	63.90	0	0.00	62.30	1	2,576	0.04%
2020/05/04	0	0.00	11	62.10	62.50	-11	2,572	-0.43%
2020/04/30	0	0.00	27	62.99	62.90	-27	2,565	-1.05%
2020/04/29	3	61.87	30	61.92	62.20	-27	2,546	-1.06%
2020/04/28	90	61.15	6	61.92	62.10	84	2,525	3.33%
2020/04/27	6	59.60	0	0.00	59.50	6	2,499	0.24%
2020/04/24	0	0.00	1	59.00	59.00	-1	2,479	-0.04%
2020/04/23	21	59.06	15	58.21	58.30	6	2,465	0.24%
2020/04/22	69	58.95	35	58.26	58.80	34	2,438	1.39%
2020/04/21	28	57.61	18	58.20	57.70	10	2,300	0.43%
2020/04/20	31	57.01	2	57.80	57.30	29	2,269	1.28%
2020/04/17	0	0.00	1	55.00	55.00	-1	2,212	-0.05%
2020/04/16	30	54.10	0	0.00	54.10	30	2,190	1.37%
2020/04/15	30	54.80	3	54.70	54.40	27	2,208	1.22%
2020/04/14	1	54.10	3	54.20	53.60	-2	2,189	-0.09%
2020/04/13	1	54.50	1	53.70	53.20	0	2,197	0.00%
2020/04/10	0	0.00	2	54.80	54.80	-2	2,177	-0.09%
2020/04/09	6	54.30	3	54.83	53.60	3	2,180	0.14%
2020/04/08	1	52.70	0	0.00	53.00	1	2,145	0.05%
2020/04/07	3	53.47	54	51.56	53.30	-51	2,122	-2.40%
2020/04/06	0	0.00	61	50.10	50.80	-61	2,063	-2.96%
2020/04/01	3	51.40	44	51.50	51.50	-41	2,028	-2.02%
2020/03/31	7	51.99	43	51.16	50.70	-36	2,004	-1.80%
2020/03/30	0	0.00	54	48.17	49.25	-54	1,939	-2.78%
2020/03/27	134	49.08	47	49.14	49.30	87	1,909	4.56%	大買/
2020/03/26	30	48.03	6	47.78	48.45	24	1,911	1.26%
2020/03/25	40	45.13	10	44.50	44.95	30	1,870	1.60%
2020/03/24	3	41.85	1	41.80	42.30	2	1,852	0.11%
2020/03/23	82	39.18	0	0.00	39.10	82	1,861	4.40%
2020/03/20	4	40.98	1	41.45	41.45	3	1,862	0.16%
2020/03/19	1	37.80	0	0.00	37.70	1	1,847	0.05%
2020/03/18	17	42.56	5	42.92	41.85	12	1,916	0.63%
2020/03/17	1	42.40	0	0.00	42.10	1	2,033	0.05%
2020/03/16	2	45.05	0	0.00	44.40	2	2,012	0.10%
2020/03/13	4	45.71	0	0.00	47.00	4	1,994	0.20%
2020/03/12	0	0.00	7	51.40	50.70	-7	1,960	-0.36%
2020/03/11	0	0.00	5	57.70	56.10	-5	1,924	-0.26%
2020/03/09	8	61.26	72	60.72	58.00	-64	1,885	-3.39%
2020/03/06	0	0.00	24	62.45	63.40	-24	1,886	-1.27%
2020/03/05	106	63.75	6	63.22	63.60	100	1,863	5.37%	大買/
2020/03/04	2	60.00	0	0.00	60.00	2	1,804	0.11%
2020/03/03	2	62.25	290	62.50	61.80	-288	1,802	-15.98%	大賣/鉅額交易
2020/03/02	1	61.80	0	0.00	61.70	1	1,807	0.06%
2020/02/27	0	0.00	13	61.78	61.80	-13	1,833	-0.71%
2020/02/26	0	0.00	27	62.25	62.00	-27	1,806	-1.49%
2020/02/25	7	62.20	0	0.00	62.50	7	1,814	0.39%
2020/02/21	10	61.90	3	61.87	61.80	7	1,870	0.37%
2020/02/20	0	0.00	6	61.70	61.40	-6	1,878	-0.32%
2020/02/19	10	61.70	0	0.00	61.70	10	1,892	0.53%
2020/02/17	0	0.00	8	61.64	61.70	-8	1,935	-0.41%
2020/02/14	0	0.00	1	61.00	61.30	-1	1,963	-0.05%
2020/02/13	10	60.91	0	0.00	60.00	10	1,979	0.51%
2020/02/12	3	60.77	0	0.00	60.70	3	2,076	0.14%
2020/02/11	0	0.00	2	59.80	59.70	-2	2,157	-0.09%
2020/02/10	2	58.80	0	0.00	58.50	2	2,203	0.09%
2020/02/07	19	59.32	0	0.00	58.60	19	2,237	0.85%
2020/02/06	3	60.20	0	0.00	60.50	3	2,279	0.13%
2020/02/05	1	59.00	0	0.00	59.00	1	2,350	0.04%
2020/01/30	1	62.00	10	59.90	60.00	-9	2,614	-0.34%
2020/01/20	0	0.00	1	66.90	66.50	-1	2,657	-0.04%
2020/01/17	0	0.00	14	66.57	66.60	-14	2,768	-0.51%
2020/01/16	7	67.04	0	0.00	66.60	7	2,919	0.24%
2020/01/15	5	66.48	0	0.00	66.20	5	2,967	0.17%
2020/01/09	2	64.70	0	0.00	63.60	2	3,849	0.05%
2020/01/08	2	64.25	0	0.00	63.60	2	3,953	0.05%
2020/01/07	1	65.90	0	0.00	65.10	1	4,060	0.02%
2020/01/06	1	67.20	0	0.00	66.60	1	4,059	0.02%
2020/01/03	0	0.00	6	67.72	67.50	-6	4,060	-0.15%
2019/12/31	1	68.00	1	68.60	69.70	0	4,131	0.00%
2019/12/30	0	0.00	2	70.00	68.60	-2	4,162	-0.05%
2019/12/27	0	0.00	2	70.20	69.80	-2	4,148	-0.05%
2019/12/25	0	0.00	4	69.80	69.90	-4	4,193	-0.10%
2019/12/23	12	70.81	4	70.25	71.00	8	4,205	0.19%
2019/12/20	11	69.57	0	0.00	69.80	11	4,190	0.26%
2019/12/19	2	69.30	7	69.83	69.20	-5	4,205	-0.12%
2019/12/18	0	0.00	3	70.80	70.00	-3	4,205	-0.07%
2019/12/16	1	71.50	0	0.00	70.70	1	4,245	0.02%
2019/12/13	9	73.26	0	0.00	70.90	9	4,400	0.20%
2019/12/12	3	71.70	7	71.13	72.20	-4	4,316	-0.09%
2019/12/11	0	0.00	4	68.65	68.60	-4	4,192	-0.10%
2019/12/09	2	68.20	5	68.20	68.10	-3	4,254	-0.07%
2019/12/05	3	70.23	1	70.30	69.10	2	4,322	0.05%
2019/12/04	4	69.75	0	0.00	69.00	4	4,357	0.09%
2019/12/03	1	69.70	0	0.00	70.00	1	4,408	0.02%
2019/11/29	0	0.00	1	68.30	68.60	-1	4,543	-0.02%
2019/11/26	0	0.00	5	69.70	69.20	-5	4,700	-0.11%
2019/11/22	0	0.00	1	68.90	69.40	-1	4,784	-0.02%
2019/11/21	0	0.00	10	67.10	69.10	-10	4,870	-0.21%
2019/11/20	3	69.73	4	69.20	68.60	-1	4,971	-0.02%
2019/11/19	5	70.80	1	71.00	70.90	4	5,087	0.08%
2019/11/18	1	71.50	1	72.00	71.30	0	5,222	0.00%
2019/11/15	0	0.00	1	70.80	70.80	-1	5,438	-0.02%
2019/11/14	2	70.20	3	70.57	70.10	-1	5,642	-0.02%
2019/11/13	0	0.00	1	71.10	71.60	-1	5,843	-0.02%
2019/11/12	6	72.37	0	0.00	72.40	6	6,332	0.09%
2019/11/11	6	73.82	1	73.00	71.90	5	6,429	0.08%
2019/11/08	1	72.30	2	74.35	74.70	-1	6,465	-0.02%
2019/11/06	0	0.00	2	73.25	73.10	-2	6,484	-0.03%
2019/11/05	3	74.10	1	74.30	74.20	2	6,474	0.03%
2019/11/04	18	74.06	4	74.25	74.00	14	6,483	0.22%
2019/10/31	1	72.70	11	73.55	73.40	-10	6,523	-0.15%
2019/10/30	10	73.15	7	73.54	74.50	3	6,505	0.05%
2019/10/29	9	72.38	6	72.15	72.00	3	6,522	0.05%
2019/10/28	3	72.00	4	72.93	71.30	-1	6,445	-0.02%
2019/10/25	0	0.00	3	73.50	72.30	-3	6,411	-0.05%
2019/10/24	1	71.40	4	72.33	72.10	-3	6,326	-0.05%
2019/10/23	5	71.20	2	70.85	69.90	3	6,273	0.05%
2019/10/22	6	70.68	1	71.30	71.30	5	6,348	0.08%
2019/10/21	9	71.99	17	71.65	71.60	-8	6,355	-0.13%
2019/10/18	15	69.37	19	68.35	69.30	-4	6,098	-0.07%
2019/10/17	12	67.16	10	68.16	67.90	2	5,836	0.03%
2019/10/16	6	65.35	3	64.90	64.50	3	5,598	0.05%
2019/10/15	13	65.09	7	65.27	66.90	6	5,570	0.11%
2019/10/14	6	64.18	0	0.00	63.50	6	5,490	0.11%
2019/10/09	1	63.60	0	0.00	62.80	1	5,562	0.02%
2019/10/08	0	0.00	33	63.96	63.50	-33	5,745	-0.57%
2019/10/07	33	64.42	1	64.20	64.40	32	5,752	0.56%
2019/10/04	0	0.00	1	63.50	62.40	-1	5,707	-0.02%
2019/10/03	0	0.00	1	62.00	61.90	-1	5,668	-0.02%
2019/10/02	3	63.03	125	62.45	62.00	-122	5,723	-2.13%	大賣/鉅額交易
2019/10/01	1	61.80	1	61.70	62.50	0	5,720	0.00%
2019/09/27	1	62.00	1	61.00	61.20	0	5,727	0.00%
2019/09/26	1	61.90	0	0.00	61.20	1	5,740	0.02%
2019/09/24	1	63.80	1	62.80	62.70	0	5,795	0.00%
2019/09/19	0	0.00	6	64.45	63.80	-6	5,931	-0.10%
2019/09/18	55	65.39	49	65.33	64.20	6	5,915	0.10%
2019/09/17	0	0.00	6	62.15	62.20	-6	5,763	-0.10%
2019/09/16	6	61.00	0	0.00	61.00	6	5,769	0.10%
2019/09/12	1	62.80	1	61.60	61.60	0	5,793	0.00%
2019/09/10	0	0.00	58	63.26	63.00	-58	5,824	-1.00%
2019/09/09	4	65.35	1	65.40	65.80	3	5,824	0.05%
2019/09/06	7	66.06	6	64.80	64.70	1	5,923	0.02%
2019/09/05	0	0.00	1	66.50	66.30	-1	5,944	-0.02%
2019/09/04	13	66.27	6	64.32	66.50	7	5,888	0.12%
2019/09/03	13	63.20	4	62.95	63.40	9	5,787	0.16%
2019/09/02	41	62.63	0	0.00	62.80	41	5,769	0.71%
2019/08/30	11	61.34	11	61.62	61.00	0	5,774	0.00%
2019/08/29	0	0.00	37	62.33	60.80	-37	5,785	-0.64%
2019/08/28	19	63.02	6	62.70	63.50	13	5,738	0.23%
2019/08/27	42	62.32	19	63.07	62.20	23	5,733	0.40%
2019/08/26	3	61.80	3	61.60	61.40	0	5,803	0.00%
2019/08/23	1	65.40	12	64.88	64.00	-11	5,815	-0.19%
2019/08/22	25	66.37	23	67.63	66.20	2	5,755	0.03%
2019/08/21	11	67.39	26	66.05	67.50	-15	5,599	-0.27%
2019/08/20	19	67.38	35	67.26	67.30	-16	5,471	-0.29%
2019/08/19	35	64.47	50	64.92	66.50	-15	5,276	-0.28%
2019/08/16	28	63.03	45	63.26	62.70	-17	5,066	-0.34%
2019/08/15	63	62.35	79	62.63	62.00	-16	4,866	-0.33%
2019/08/14	4	61.50	37	60.79	61.90	-33	4,399	-0.75%
2019/08/13	22	56.19	29	55.90	56.30	-7	4,359	-0.16%
2019/08/12	31	54.76	54	55.07	54.50	-23	4,340	-0.53%
2019/08/08	87	54.87	12	52.53	55.20	75	4,301	1.74%
2019/08/07	16	51.50	16	51.75	51.50	0	4,263	0.00%
2019/08/05	0	0.00	365	52.09	50.50	-365	4,348	-8.39%	大賣/鉅額交易
2019/08/02	3	55.30	80	55.10	54.30	-77	4,427	-1.74%
2019/08/01	6	57.50	30	57.18	56.70	-24	4,427	-0.54%
2019/07/31	103	57.33	1	56.40	57.60	102	4,381	2.33%	大買/鉅額交易
2019/07/30	1	55.00	0	0.00	56.10	1	4,315	0.02%
2019/07/25	9	56.54	0	0.00	56.00	9	4,281	0.21%
2019/07/24	0	0.00	2	56.10	55.70	-2	4,219	-0.05%
2019/07/23	4	54.90	0	0.00	54.00	4	4,120	0.10%
2019/07/22	24	53.10	0	0.00	53.70	24	4,089	0.59%
2019/07/18	0	0.00	60	51.67	51.80	-60	4,097	-1.46%
2019/07/17	5	51.30	21	51.74	52.20	-16	4,107	-0.39%
2019/07/16	10	54.00	26	54.93	54.00	-16	4,053	-0.39%
2019/07/15	1	56.10	17	55.51	55.30	-16	4,085	-0.39%
2019/07/12	11	54.61	30	53.95	54.60	-19	4,194	-0.45%
2019/07/11	28	52.70	0	0.00	52.50	28	4,136	0.68%
2019/07/10	27	51.61	1	52.00	51.60	26	4,386	0.59%
2019/07/09	9	51.70	45	51.78	51.70	-36	4,551	-0.79%
2019/07/08	27	52.67	0	0.00	52.30	27	4,601	0.59%
2019/07/05	38	51.78	0	0.00	52.00	38	4,673	0.81%
2019/07/04	7	51.40	10	50.80	50.90	-3	4,724	-0.06%
2019/07/03	0	0.00	60	51.14	51.10	-60	4,752	-1.26%
2019/07/02	136	50.98	3	51.33	52.10	133	4,779	2.78%	大買/鉅額交易
2019/07/01	1	50.70	2	51.60	50.80	-1	4,797	-0.02%
2019/06/28	0	0.00	8	51.20	50.50	-8	4,786	-0.17%
2019/06/27	23	49.95	0	0.00	51.80	23	4,897	0.47%
2019/06/26	6	47.87	20	47.90	48.10	-14	4,870	-0.29%
2019/06/25	84	48.53	0	0.00	47.70	84	4,950	1.70%
2019/06/24	5	48.90	0	0.00	48.75	5	5,121	0.10%
2019/06/21	41	49.46	11	50.25	49.10	30	5,282	0.57%
2019/06/20	9	49.66	7	48.96	49.80	2	5,418	0.04%
2019/06/19	3	49.28	4	48.65	49.10	-1	5,512	-0.02%
2019/06/18	16	48.85	4	49.25	48.15	12	5,725	0.21%
2019/06/17	0	0.00	6	50.80	50.50	-6	5,720	-0.10%
2019/06/14	38	51.73	29	51.41	52.00	9	5,793	0.16%
2019/06/13	8	50.11	1	48.75	50.60	7	5,805	0.12%
2019/06/12	2	48.50	0	0.00	47.90	2	5,888	0.03%
2019/06/06	3	47.15	0	0.00	46.50	3	6,081	0.05%
2019/06/05	2	47.90	1	49.20	49.20	1	6,023	0.02%
2019/06/03	0	0.00	2	49.20	49.35	-2	5,972	-0.03%
2019/05/31	0	0.00	1	49.85	50.40	-1	6,042	-0.02%
2019/05/30	13	48.95	16	46.28	48.95	-3	5,967	-0.05%
2019/05/29	1	45.65	4	45.65	45.90	-3	5,931	-0.05%
2019/05/28	0	0.00	1	43.90	44.10	-1	5,910	-0.02%
2019/05/27	3	42.43	2	42.85	43.35	1	5,991	0.02%
2019/05/24	0	0.00	10	43.30	43.20	-10	6,025	-0.17%
2019/05/23	0	0.00	5	42.30	43.95	-5	6,122	-0.08%
2019/05/22	16	43.52	6	43.30	43.25	10	6,137	0.16%
2019/05/21	4	42.55	3	42.25	43.00	1	6,179	0.02%
2019/05/17	0	0.00	6	45.53	43.90	-6	6,153	-0.10%
2019/05/16	3	48.00	3	49.20	48.00	0	6,167	0.00%
2019/05/15	2	48.80	0	0.00	48.90	2	6,413	0.03%
2019/05/14	6	47.40	2	47.68	47.45	4	6,428	0.06%
2019/05/13	1	50.80	2	50.80	50.50	-1	6,365	-0.02%
2019/05/10	12	53.11	16	54.73	53.10	-4	6,349	-0.06%
2019/05/07	4	52.35	0	0.00	53.50	4	6,289	0.06%
2019/05/06	0	0.00	2	51.60	51.50	-2	6,431	-0.03%
2019/05/03	2	55.00	1	56.30	54.40	1	6,668	0.01%
2019/05/02	1	54.90	1	55.40	55.30	0	6,728	0.00%
2019/04/30	1	51.50	0	0.00	54.30	1	6,783	0.01%
2019/04/29	2	52.60	0	0.00	52.30	2	6,849	0.03%
2019/04/26	1	54.50	2	54.00	53.80	-1	7,015	-0.01%
2019/04/25	0	0.00	4	55.83	56.10	-4	7,085	-0.06%
2019/04/24	8	55.75	3	55.50	55.50	5	7,278	0.07%
2019/04/23	0	0.00	2	53.80	54.40	-2	7,641	-0.03%
2019/04/22	2	57.00	8	57.65	54.90	-6	7,772	-0.08%
2019/04/19	10	56.73	5	56.54	57.00	5	7,754	0.06%
2019/04/18	6	56.82	2	56.30	54.80	4	7,811	0.05%
2019/04/17	0	0.00	1	56.70	56.60	-1	7,664	-0.01%
2019/04/16	9	56.46	21.1	56.26	56.90	-12.1	7,623	-0.16%
2019/04/15	7	53.97	2	53.75	54.00	5	7,577	0.07%
2019/04/12	1	51.10	0	0.00	49.80	1	7,455	0.01%
2019/04/11	6	50.73	8	50.09	51.20	-2	7,538	-0.03%
2019/04/10	5	49.50	0	0.00	49.50	5	7,419	0.07%
2019/04/08	7	48.26	7	48.31	48.00	0	7,285	0.00%
2019/04/03	1	50.20	0	0.00	49.50	1	7,223	0.01%
2019/04/02	1	50.30	3	49.32	49.50	-2	7,154	-0.03%
2019/04/01	19	48.74	22	46.96	49.80	-3	7,109	-0.04%
2019/03/29	0	0.00	2	49.20	49.20	-2	6,935	-0.03%
2019/03/28	3	49.23	14	49.47	49.10	-11	6,885	-0.16%
2019/03/27	8	53.71	2	51.50	51.50	6	6,858	0.09%
2019/03/26	22	54.90	9	54.37	53.90	13	6,670	0.19%
2019/03/25	12	50.81	7	54.03	55.00	5	6,495	0.08%
2019/03/22	4	51.56	26	50.50	50.00	-22	6,357	-0.35%
2019/03/21	36	52.79	31	53.16	53.00	5	6,222	0.08%
2019/03/20	1	49.40	0	0.00	50.20	1	5,957	0.02%
2019/03/19	9	50.42	0	0.00	49.70	9	5,946	0.15%
2019/03/18	5	49.53	40	49.63	49.80	-35	5,809	-0.60%
2019/03/15	47	47.53	13	47.09	48.80	34	5,673	0.60%
2019/03/14	5	46.00	8	45.23	46.20	-3	5,524	-0.05%
2019/03/13	18	45.85	4	46.11	45.55	14	5,463	0.26%
2019/03/08	2	41.20	4	40.90	41.30	-2	5,277	-0.04%
2019/03/07	5	42.00	5	41.40	41.60	0	5,277	0.00%
2019/02/27	0	0.00	17	45.56	46.15	-17	5,017	-0.34%
2019/02/26	15	45.40	2	45.50	45.75	13	4,973	0.26%
2019/02/25	1	42.85	0	0.00	44.05	1	4,877	0.02%
2019/02/22	4	43.00	44	44.03	42.95	-40	4,834	-0.83%
2019/02/20	0	0.00	10	46.70	47.20	-10	4,789	-0.21%
2019/02/19	11	45.86	0	0.00	45.85	11	4,711	0.23%
2019/02/18	0	0.00	15	47.36	46.25	-15	4,672	-0.32%
2019/02/15	5	48.00	48	48.97	48.00	-43	4,586	-0.94%
2019/02/14	31	49.65	1	48.00	50.20	30	4,448	0.67%
2019/02/13	10	46.05	0	0.00	46.25	10	4,171	0.24%
2019/02/12	40	45.75	0	0.00	45.10	40	4,094	0.98%
2019/02/11	22	45.17	0	0.00	45.25	22	4,039	0.54%
2019/01/29	9	45.36	9	45.38	45.20	0	3,960	0.00%
2019/01/25	0	0.00	1	45.15	45.20	-1	3,822	-0.03%
2019/01/24	12	44.43	12	45.44	44.25	0	3,653	0.00%
2019/01/22	0	0.00	4	45.91	46.30	-4	3,292	-0.12%
2019/01/21	2	44.90	0	0.00	45.80	2	3,204	0.06%
2019/01/18	3	44.70	33	45.00	45.60	-30	3,115	-0.96%
2019/01/17	0	0.00	36	43.75	43.90	-36	2,950	-1.22%
2019/01/16	76	43.49	11	43.67	44.50	65	2,847	2.28%
2019/01/15	1	41.90	5	42.39	43.10	-4	2,635	-0.15%
2019/01/14	0	0.00	35	39.05	40.05	-35	2,217	-1.58%
2019/01/11	32	37.95	0	0.00	38.20	32	2,045	1.56%
2019/01/10	2	38.45	2	39.20	37.95	0	2,023	0.00%
2019/01/09	0	0.00	2	37.53	37.00	-2	1,899	-0.11%
2019/01/08	1	35.95	0	0.00	37.95	1	1,841	0.05%
2019/01/07	0	0.00	8	36.47	36.00	-8	1,749	-0.46%
2019/01/04	10	34.20	0	0.00	34.55	10	1,511	0.66%
2019/01/03	0	0.00	3	34.47	34.15	-3	1,449	-0.21%
2019/01/02	0	0.00	5	32.00	32.25	-5	1,325	-0.38%
2018/12/26	0	0.00	5	30.85	30.85	-5	1,328	-0.38%
2018/12/25	2	31.00	0	0.00	30.80	2	1,333	0.15%
2018/12/24	0	0.00	15	31.95	31.90	-15	1,327	-1.13%
2018/12/21	32	31.60	11	31.52	31.50	21	1,344	1.56%
2018/12/20	8	32.75	5	32.36	31.00	3	1,421	0.21%
2018/12/13	2	30.60	2	30.65	30.60	0	1,341	0.00%
2018/12/05	0	0.00	15	28.70	28.90	-15	1,500	-1.00%
2018/11/29	15	28.73	1	28.70	28.60	14	1,521	0.92%
2018/11/23	1	26.45	0	0.00	26.70	1	1,514	0.07%
2018/11/20	0	0.00	104	28.31	27.70	-104	1,583	-6.57%	大賣/鉅額交易
2018/11/19	100	27.55	0	0.00	27.55	100	1,503	6.65%
2018/11/16	0	0.00	1	25.10	25.05	-1	1,466	-0.07%
2018/11/13	1	24.05	0	0.00	24.40	1	1,512	0.07%
2018/10/24	0	0.00	6	25.66	26.00	-6	2,704	-0.22%
2018/10/23	1	25.70	50	25.55	25.75	-49	3,108	-1.58%
2018/10/15	0	0.00	2	25.50	25.15	-2	3,482	-0.06%
2018/10/12	3	24.23	56	24.51	24.95	-53	3,548	-1.49%
2018/10/11	1	25.35	0	0.00	25.35	1	3,661	0.03%
2018/10/09	3	27.87	4	28.20	28.15	-1	3,657	-0.03%
2018/10/08	0	0.00	6	29.87	29.85	-6	3,654	-0.16%
2018/10/05	3	29.58	22	29.52	29.55	-19	3,688	-0.52%
2018/10/04	2	31.70	0	0.00	31.40	2	3,661	0.05%
2018/10/03	0	0.00	2	32.28	32.05	-2	3,668	-0.05%
2018/10/01	1	32.60	1	33.05	33.20	0	3,673	0.00%
2018/09/28	1	32.50	1	32.80	32.55	0	3,679	0.00%
2018/09/27	8	33.45	5	33.26	33.20	3	3,664	0.08%
2018/09/25	0	0.00	1	31.40	31.50	-1	3,565	-0.03%
2018/09/20	1	30.70	0	0.00	30.65	1	3,717	0.03%
2018/09/14	1	32.90	0	0.00	32.90	1	3,691	0.03%
2018/09/13	3	32.28	4	32.61	32.60	-1	3,639	-0.03%
2018/09/12	5	30.42	3	32.00	30.30	2	3,550	0.06%
2018/09/11	3	31.18	6	31.65	31.25	-3	3,518	-0.09%
2018/09/10	4	32.71	3	33.43	31.50	1	3,504	0.03%
2018/09/07	1	36.25	1	34.80	35.00	0	3,447	0.00%
2018/09/03	1	37.05	0	0.00	37.10	1	3,490	0.03%
2018/08/31	1	37.55	0	0.00	38.10	1	3,495	0.03%
2018/08/27	0	0.00	3	36.50	37.25	-3	3,660	-0.08%
2018/08/24	3	36.45	3	36.85	36.45	0	3,667	0.00%
2018/08/21	22	36.58	2	36.85	36.80	20	3,792	0.53%
2018/08/20	3	35.82	3	36.63	36.30	0	3,828	0.00%
2018/08/16	7	37.61	0	0.00	37.65	7	3,845	0.18%
2018/08/15	3	37.83	9	38.76	37.95	-6	3,928	-0.15%
2018/08/14	1	40.40	0	0.00	40.40	1	4,081	0.02%
2018/08/10	0	0.00	30	41.23	40.55	-30	3,989	-0.75%
2018/08/09	1	42.55	0	0.00	42.30	1	3,965	0.03%
2018/08/08	7	43.89	10	44.22	43.30	-3	3,899	-0.08%
2018/08/07	34	46.18	3	45.85	44.85	31	3,879	0.80%
2018/08/03	9	47.02	6	47.08	46.55	3	3,805	0.08%
2018/08/02	11	47.23	11	47.30	46.90	0	3,597	0.00%
2018/08/01	7	46.08	11	46.93	46.60	-4	3,414	-0.12%
2018/07/31	2	44.90	1	44.55	44.20	1	3,253	0.03%
2018/07/30	17	45.83	10	46.07	43.80	7	3,231	0.22%
2018/07/27	8	44.28	8	43.41	44.75	0	2,826	0.00%
2018/07/25	5	41.00	0	0.00	40.50	5	2,637	0.19%
2018/06/28	0	0.00	30	38.00	38.65	-30	2,413	-1.24%
2018/06/21	0	0.00	2	37.20	37.45	-2	2,616	-0.08%
2018/06/13	1	39.65	0	0.00	39.10	1	3,198	0.03%
2018/06/07	6	40.40	6	40.00	39.55	0	3,243	0.00%
2018/06/06	0	0.00	2	40.58	40.60	-2	3,229	-0.06%
2018/06/05	0	0.00	6	41.50	41.00	-6	3,252	-0.18%
2018/06/04	36	41.15	6	41.00	40.00	30	3,204	0.94%
2018/05/29	11	39.77	5	39.65	39.55	6	3,229	0.19%
2018/05/24	1	39.85	3	38.95	39.85	-2	3,271	-0.06%
2018/05/23	1	39.80	50	39.88	38.90	-49	3,245	-1.51%
2018/05/22	53	39.55	0	0.00	39.65	53	3,142	1.69%
2018/05/18	1	36.65	0	0.00	36.15	1	2,971	0.03%
2018/05/02	5	38.98	1	38.30	38.90	4	3,596	0.11%
2018/04/30	1	36.50	20	36.45	36.25	-19	3,683	-0.52%
2018/04/27	2	37.00	21	37.35	37.00	-19	3,693	-0.51%
2018/04/19	2	43.25	0	0.00	43.15	2	4,234	0.05%
2018/04/13	1	43.60	0	0.00	44.15	1	4,394	0.02%
2018/04/12	0	0.00	4	42.88	43.10	-4	4,400	-0.09%
2018/04/10	4	46.40	3	47.30	46.40	1	4,478	0.02%
2018/04/02	0	0.00	21	47.38	47.80	-21	4,513	-0.47%
2018/03/31	1	46.30	1	46.30	46.30	0	4,493	0.00%
2018/03/30	4	46.35	20	46.60	46.55	-16	4,506	-0.36%
2018/03/29	5	49.34	141	49.39	49.00	-136	4,476	-3.04%	大賣/鉅額交易
2018/03/28	134	49.54	164	49.50	48.90	-30	4,498	-0.67%	大買/大賣/
2018/03/27	2	48.60	2	49.00	48.60	0	4,471	0.00%
2018/03/23	0	0.00	884	46.21	45.80	-884	4,344	-20.35%	大賣/鉅額交易
2018/03/22	5	48.92	104	49.66	48.50	-99	4,244	-2.33%	大賣/
2018/03/20	2	50.80	77	52.30	51.30	-75	4,124	-1.82%
2018/03/19	7	56.93	5	59.40	55.80	2	3,915	0.05%
2018/03/16	2	63.50	5	63.40	62.00	-3	3,760	-0.08%
2018/03/14	4	64.70	0	0.00	64.70	4	3,741	0.11%
2018/03/09	15	66.40	1	63.80	64.30	14	3,829	0.37%
2018/03/08	21	64.53	0	0.00	64.30	21	3,836	0.55%
2018/03/07	40	65.26	0	0.00	64.50	40	3,876	1.03%
2018/03/05	22	67.46	0	0.00	64.80	22	3,818	0.58%
2018/03/02	22	66.17	0	0.00	68.80	22	3,762	0.58%
2018/03/01	0	0.00	3	66.83	66.80	-3	3,745	-0.08%
2018/02/27	41	69.40	0	0.00	68.40	41	3,703	1.11%
2018/02/21	0	0.00	20	73.82	73.10	-20	3,733	-0.54%
2018/02/12	0	0.00	2	70.05	70.00	-2	3,746	-0.05%
2018/02/09	22	64.06	0	0.00	70.90	22	3,756	0.59%
2018/02/08	2	74.00	1	72.00	69.90	1	3,701	0.03%
2018/02/06	20	71.50	1	69.90	70.00	19	3,678	0.52%
2018/02/05	0	0.00	20	76.70	77.50	-20	3,647	-0.55%
2018/02/02	5	80.10	27	80.01	79.70	-22	3,656	-0.60%
2018/01/30	2	79.50	3	79.30	78.30	-1	3,659	-0.03%
2018/01/29	2	77.00	0	0.00	81.50	2	3,632	0.06%
2018/01/26	23	78.00	3	78.00	77.30	20	3,524	0.57%
2018/01/24	7	82.66	7	82.41	84.20	0	3,395	0.00%
2018/01/23	21	79.62	13	78.39	78.10	8	3,259	0.25%
2018/01/22	9	80.74	2	82.20	80.50	7	3,244	0.22%
2018/01/19	34	78.52	0	0.00	80.50	34	3,235	1.05%
2018/01/18	2	80.30	33	80.44	79.00	-31	3,197	-0.97%
2018/01/17	31	77.55	5	78.74	78.10	26	3,054	0.85%
2018/01/16	0	0.00	2	75.60	74.60	-2	2,906	-0.07%
2018/01/15	11	73.75	5	75.00	75.00	6	2,938	0.20%
2018/01/12	6	71.23	20	73.00	74.00	-14	2,944	-0.48%
2018/01/11	20	68.60	0	0.00	67.70	20	2,812	0.71%
2018/01/08	0	0.00	1	70.00	68.10	-1	3,127	-0.03%
2018/01/04	3	68.00	0	0.00	72.90	3	3,177	0.09%