良維 (6290)-台新-三民券商分點個股進出

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
91.2
漲跌
▲0.8
漲幅
+0.88%
成交量
10,131張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

良維 (6290)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/06/18	21	90.98	24	91.42	91.20	-3	8,158	-0.04%
2024/06/17	16	91.10	18	90.46	90.40	-2	8,120	-0.02%
2024/06/14	3	84.17	36	85.31	87.90	-33	8,112	-0.41%
2024/06/13	24	84.94	2.5	86.96	83.70	21.5	8,182	0.26%
2024/06/12	16	88.40	3	89.30	87.60	13	8,078	0.16%
2024/06/11	14	89.29	6	90.02	90.00	8	8,024	0.10%
2024/06/07	9	87.39	25	88.23	88.50	-16	7,963	-0.20%
2024/06/06	30	88.50	30	88.19	88.40	0	8,054	0.00%
2024/06/05	3	83.17	9	82.67	83.20	-6	7,687	-0.08%
2024/06/04	4	82.63	14	82.17	81.90	-10	7,855	-0.13%
2024/06/03	8	83.26	21	82.45	82.70	-13	8,005	-0.16%
2024/05/31	16.2	80.77	8	80.11	79.90	8.2	8,227	0.10%
2024/05/30	52.2	83.35	32	85.45	81.20	20.2	8,428	0.24%
2024/05/29	10.2	80.08	2	80.40	80.40	8.2	8,467	0.10%
2024/05/28	3	79.00	0	0.00	79.40	3	8,817	0.03%
2024/05/27	18	79.84	1	80.10	79.80	17	9,265	0.18%
2024/05/24	43	79.24	58	79.27	79.50	-15	9,554	-0.16%
2024/05/23	18	78.88	5	78.30	77.80	13	9,938	0.13%
2024/05/22	17	80.19	0	0.00	79.50	17	10,380	0.16%
2024/05/21	5	77.24	0	0.00	78.80	5	10,510	0.05%
2024/05/20	8	78.10	0	0.00	77.40	8	11,090	0.07%
2024/05/16	0.1	78.10	2	77.60	78.20	-1.9	11,869	-0.02%
2024/05/15	15	78.16	3	79.70	77.80	12	12,010	0.10%
2024/05/14	3	79.50	4	79.50	79.30	-1	12,197	-0.01%
2024/05/13	30	78.56	0	0.00	79.00	30	12,295	0.24%
2024/05/10	17	78.36	0	0.00	80.20	17	12,313	0.14%
2024/05/09	0	0.00	1	80.60	78.50	-1	12,257	-0.01%
2024/05/08	2	79.40	0	0.00	78.90	2	12,211	0.02%
2024/05/07	24	79.60	11	78.91	79.40	13	12,143	0.11%
2024/05/06	8.2	77.03	6	77.37	76.70	2.2	12,002	0.02%
2024/05/03	3	77.97	2	78.30	77.90	1	11,937	0.01%
2024/05/02	1.4	79.50	10.1	78.97	80.80	-8.7	11,850	-0.07%
2024/04/30	33.1	78.91	23	79.00	78.60	10.1	11,784	0.09%
2024/04/29	28.3	80.39	32.1	80.19	80.60	-3.9	11,664	-0.03%
2024/04/26	13.3	86.53	15	85.40	84.40	-1.7	11,483	-0.01%
2024/04/25	5	88.10	30	87.88	87.70	-25	11,444	-0.22%
2024/04/24	22.1	87.42	36	88.72	88.90	-13.9	11,432	-0.12%
2024/04/23	19	85.80	17	84.62	85.70	2	11,364	0.02%
2024/04/22	7	87.03	6	85.75	84.00	1	11,321	0.01%
2024/04/19	39	89.02	29	90.85	88.20	10	11,250	0.09%
2024/04/18	6	93.93	10.2	92.88	92.70	-4.2	11,165	-0.04%
2024/04/17	20	98.08	15	95.50	94.60	5	11,110	0.05%
2024/04/16	37	97.10	23	97.65	95.30	14	10,993	0.13%
2024/04/15	43	104.07	50	101.32	103.00	-7	10,764	-0.07%
2024/04/12	24	103.86	19	103.24	105.50	5	10,462	0.05%
2024/04/11	57	96.15	29	98.96	100.00	28	10,027	0.28%
2024/04/10	4	97.53	15	97.87	96.90	-11	9,887	-0.11%
2024/04/09	4	92.48	0	0.00	91.90	4	9,666	0.04%
2024/04/08	1	93.00	10	92.33	92.50	-9	9,649	-0.09%
2024/04/02	0	0.00	2	92.90	90.30	-2	9,599	-0.02%
2024/04/01	0.1	91.00	10	91.80	91.90	-9.9	9,578	-0.10%
2024/03/29	18	89.56	14	88.65	90.40	4	9,612	0.04%
2024/03/28	31	90.45	40	91.50	90.20	-9	9,614	-0.09%
2024/03/27	0.2	92.50	24	92.15	92.60	-23.8	9,517	-0.25%
2024/03/26	22	94.55	26.4	95.65	90.50	-4.4	9,300	-0.05%
2024/03/25	5	100.50	16	100.45	100.50	-11	8,985	-0.12%
2024/03/22	16	95.61	2	94.80	95.80	14	8,810	0.16%
2024/03/21	5	95.08	11	94.80	95.50	-6	8,790	-0.07%
2024/03/20	10	94.44	5	95.08	93.70	5	8,748	0.06%
2024/03/19	6	96.42	15	96.01	95.30	-9	8,778	-0.10%
2024/03/18	26	91.79	3	90.37	94.50	23	8,682	0.26%
2024/03/15	11	89.80	0	0.00	88.20	11	8,610	0.13%
2024/03/14	1	90.20	15	90.54	90.30	-14	8,660	-0.16%
2024/03/13	13	87.24	5	89.04	89.70	8	8,588	0.09%
2024/03/12	7.1	89.00	7	89.79	90.70	0.1	8,462	0.00%
2024/03/11	3	86.97	3	86.70	86.60	0	8,207	0.00%
2024/03/08	51.1	89.29	15	89.22	86.80	36.1	8,149	0.44%
2024/03/07	26	92.48	27	91.34	90.80	-1	7,935	-0.01%
2024/03/06	2	97.20	7	96.23	95.40	-5	7,726	-0.06%
2024/03/05	22	94.44	5	94.12	92.80	17	7,400	0.23%
2024/03/04	25.1	95.90	31	94.88	93.20	-5.9	7,097	-0.08%
2024/03/01	15.1	101.34	15	101.50	101.00	0.1	6,708	0.00%
2024/02/29	13	95.76	17	96.99	99.40	-4	6,317	-0.06%
2024/02/27	26	89.07	23.1	90.62	90.40	2.9	5,869	0.05%
2024/02/26	20	90.15	2	92.95	89.00	18	5,572	0.32%
2024/02/23	4	87.35	19	88.40	88.80	-15	5,168	-0.29%
2024/02/22	24	82.13	5	81.36	81.50	19	4,731	0.40%
2024/02/21	41	82.15	6	82.38	81.30	35	4,633	0.76%
2024/02/20	10	77.20	21	78.53	78.90	-11	4,054	-0.27%
2024/02/19	21	76.10	121	77.75	74.90	-100	3,753	-2.66%	大賣/
2024/02/16	19	71.06	3	70.80	70.80	16	3,510	0.46%
2024/02/15	15	68.78	16	68.21	70.90	-1	3,357	-0.03%
2024/02/05	2	66.70	3	66.80	66.70	-1	3,386	-0.03%
2024/02/02	1	65.60	2	65.80	65.40	-1	3,491	-0.03%
2024/01/31	0	0.00	2	64.75	64.50	-2	3,738	-0.05%
2024/01/30	5	64.20	0	0.00	64.50	5	3,956	0.13%
2024/01/29	5	64.40	0	0.00	65.00	5	3,978	0.13%
2024/01/26	2	65.20	2	64.20	64.30	0	4,007	0.00%
2024/01/18	0	0.00	0	61.80	61.90	0	4,654	0.00%
2024/01/16	1	62.90	0	0.00	62.70	1	4,888	0.02%
2024/01/12	0	0.00	2	62.10	62.00	-2	5,098	-0.04%
2024/01/09	3	62.53	3	62.60	62.30	0	5,239	0.00%
2024/01/08	2	63.60	1	63.40	63.20	1	5,257	0.02%
2024/01/05	1	64.40	7.5	64.12	63.30	-6.5	5,325	-0.12%
2024/01/04	9.4	65.81	16.4	66.10	65.00	-7	5,311	-0.13%
2024/01/03	1.4	64.57	0	0.00	65.50	1.4	5,187	0.03%
2024/01/02	3	65.83	0	0.00	65.50	3	5,241	0.06%
2023/12/27	0	0.00	1	64.80	64.80	-1	5,197	-0.02%
2023/12/26	3	65.43	0	0.00	65.30	3	5,220	0.06%
2023/12/25	7	64.77	1.1	64.66	65.10	5.9	5,170	0.11%
2023/12/22	0	0.00	2.1	62.82	62.60	-2.1	5,094	-0.04%
2023/12/21	1	63.80	0	0.00	63.20	1	5,092	0.02%
2023/12/19	0	0.00	1	64.00	64.00	-1	5,148	-0.02%
2023/12/15	2	65.65	12	65.10	65.20	-10	5,095	-0.20%
2023/12/14	24	65.84	0.1	66.00	65.70	23.9	5,046	0.47%
2023/12/13	1	63.40	2	65.10	65.20	-1	4,892	-0.02%
2023/12/11	0.1	64.00	4	63.53	64.60	-3.9	4,686	-0.08%
2023/12/08	0.1	61.90	0	0.00	62.30	0.1	4,564	0.00%
2023/12/06	3.1	61.99	0.1	61.80	62.00	3.1	4,555	0.07%
2023/12/05	0.1	61.90	2	61.80	61.80	-1.9	4,559	-0.04%
2023/12/04	0	0.00	1.2	63.16	62.30	-1.2	4,552	-0.03%
2023/11/30	0	0.00	0.1	62.00	61.90	-0.1	4,537	0.00%
2023/11/28	0	0.00	21	61.93	61.90	-21	4,517	-0.46%
2023/11/27	102.1	60.91	26	61.48	60.90	76.1	4,509	1.69%	大買/
2023/11/24	1.3	62.00	14	61.90	61.60	-12.7	4,476	-0.28%
2023/11/21	1	63.00	1	63.00	62.90	0	4,377	0.00%
2023/11/20	3.1	62.57	0	0.00	62.40	3.1	4,337	0.07%
2023/11/17	1	63.50	1	63.50	63.70	0	4,238	0.00%
2023/11/16	11.1	63.62	0	0.00	63.70	11.1	4,185	0.27%
2023/11/15	1	65.90	50	66.00	66.00	-49	4,057	-1.21%
2023/11/14	0	0.00	10	63.60	63.70	-10	3,904	-0.26%
2023/11/13	43.1	62.84	31	63.34	63.00	12.1	3,859	0.31%
2023/11/10	67	67.30	3	67.00	67.30	64	3,577	1.79%
2023/11/09	1	66.90	0	0.00	66.30	1	3,361	0.03%
2023/11/08	8	67.98	7	66.89	66.10	1	3,285	0.03%
2023/11/07	3	67.67	18	66.86	67.50	-15	3,088	-0.49%
2023/11/06	5	65.40	0	0.00	65.40	5	2,877	0.17%
2023/11/03	14	65.94	0	0.00	66.20	14	2,848	0.49%
2023/11/02	5	65.76	8	65.25	66.30	-3	2,814	-0.11%
2023/11/01	10	63.80	76	62.64	63.30	-66	2,753	-2.40%
2023/10/31	48	66.07	5	65.64	63.10	43	2,704	1.59%
2023/10/30	9	66.43	1	66.80	67.10	8	2,619	0.31%
2023/10/27	23	67.57	184	67.18	67.00	-161	2,547	-6.32%	大賣/鉅額交易
2023/10/26	32	67.36	25	68.40	66.70	7	2,462	0.28%
2023/10/25	10	67.80	15	67.71	67.50	-5	2,338	-0.21%
2023/10/24	1	64.90	0.5	64.90	65.00	0.5	2,187	0.02%
2023/10/23	62.5	65.14	7	64.77	64.40	55.5	2,252	2.46%
2023/10/20	46	63.79	65	65.44	66.10	-19	2,173	-0.87%
2023/10/19	1	64.40	4	64.50	64.40	-3	2,119	-0.14%
2023/10/18	56	63.89	9	64.86	63.50	47	2,118	2.22%
2023/10/17	8	65.39	2	65.40	64.50	6	2,148	0.28%
2023/10/16	2	65.00	3	65.23	65.20	-1	2,104	-0.05%
2023/10/13	4	64.95	28	64.84	64.90	-24	2,167	-1.11%
2023/10/12	0	0.00	24	64.78	64.40	-24	2,325	-1.03%
2023/10/11	9	64.10	138	64.29	63.60	-129	2,283	-5.65%	大賣/鉅額交易
2023/10/06	26	63.65	25	63.62	63.40	1	2,241	0.04%
2023/10/05	0	0.00	1	62.30	62.20	-1	2,210	-0.05%
2023/10/04	7	61.81	1	62.40	62.40	6	2,233	0.27%
2023/10/03	5	63.10	3	63.30	62.70	2	2,268	0.09%
2023/10/02	0	0.00	2	63.25	63.50	-2	2,296	-0.09%
2023/09/28	33	61.95	1	62.00	61.70	32	2,423	1.32%
2023/09/27	18	61.62	0	0.00	61.80	18	2,452	0.73%
2023/09/26	2	61.60	1	61.30	61.30	1	2,492	0.04%
2023/09/25	1	61.60	32	62.32	61.50	-31	2,489	-1.25%
2023/09/21	19	58.32	0	0.00	58.20	19	2,418	0.79%
2023/09/20	0	0.00	7	58.70	58.60	-7	2,431	-0.29%
2023/09/14	0	0.00	15	59.00	59.10	-15	2,889	-0.52%
2023/09/13	2	58.30	0	0.00	58.80	2	2,923	0.07%
2023/09/11	0.1	57.00	0	0.00	56.30	0.1	2,954	0.00%
2023/08/31	0	0.00	0.6	57.14	56.90	-0.6	3,240	-0.02%
2023/08/29	0.4	56.14	0	0.00	56.10	0.4	3,256	0.01%
2023/08/25	0.3	56.40	3	55.40	56.20	-2.7	3,275	-0.08%
2023/08/24	2.2	56.78	0	0.00	55.60	2.2	3,280	0.07%
2023/08/23	0	0.00	47	56.66	56.80	-47	3,293	-1.43%
2023/08/21	0	0.00	15	54.70	54.60	-15	3,331	-0.45%
2023/08/18	9	55.44	9	56.40	55.30	0	3,346	0.00%
2023/08/17	0	0.00	17	54.80	54.80	-17	3,340	-0.51%
2023/08/15	0	0.00	25	53.68	53.30	-25	3,354	-0.75%
2023/08/14	0	0.00	14	53.20	52.80	-14	3,359	-0.42%
2023/08/10	1	57.10	35	56.80	56.80	-34	3,316	-1.03%
2023/08/08	2	58.40	1	57.90	58.10	1	3,326	0.03%
2023/08/07	0	0.00	1	59.10	58.90	-1	3,337	-0.03%
2023/08/04	1	58.70	4	58.60	59.20	-3	3,354	-0.09%
2023/08/02	2.1	59.64	1	59.00	58.80	1.1	3,383	0.03%
2023/07/31	6.1	63.25	6	62.48	61.60	0.1	3,364	0.00%
2023/07/28	111	63.87	17	64.46	63.30	94	3,331	2.82%	大買/
2023/07/27	25	62.46	2	62.50	62.70	23	3,219	0.71%
2023/07/26	4.1	62.74	0	0.00	63.60	4.1	3,186	0.13%
2023/07/25	15	62.00	5	61.88	61.80	10	3,119	0.32%
2023/07/24	0.2	61.80	0	0.00	61.10	0.2	3,107	0.01%
2023/07/21	5	63.60	0	0.00	63.10	5	3,077	0.16%
2023/07/20	1	64.20	155	63.86	64.00	-154	3,084	-4.99%	大賣/鉅額交易
2023/07/19	0	0.00	18	64.20	62.30	-18	3,035	-0.59%
2023/07/18	74.2	63.62	1	63.70	63.30	73.2	3,112	2.35%
2023/07/17	6	64.50	82	65.07	65.30	-76	3,122	-2.43%
2023/07/13	1	61.80	1	62.20	61.10	0	2,977	0.00%
2023/07/12	1	64.20	1	63.70	62.50	0	3,030	0.00%
2023/07/11	4	62.10	4.2	62.77	63.20	-0.2	2,995	-0.01%
2023/07/10	19	62.78	1	61.90	62.10	18	3,021	0.60%
2023/07/07	55	62.24	9	62.77	63.00	46	3,031	1.52%
2023/07/06	0.4	64.50	36	64.13	64.00	-35.6	3,037	-1.17%
2023/07/05	4	62.45	15	62.68	62.50	-11	2,990	-0.37%
2023/07/04	3	61.63	2	62.10	62.10	1	2,974	0.03%
2023/06/30	0	0.00	1	59.30	59.80	-1	2,976	-0.03%
2023/06/29	14	59.70	0	0.00	59.80	14	3,002	0.47%
2023/06/28	13	59.47	0	0.00	59.30	13	3,038	0.43%
2023/06/27	3.1	60.22	14	59.60	59.00	-10.9	3,062	-0.36%
2023/06/26	33.1	61.79	1	61.90	61.90	32.1	3,056	1.05%
2023/06/21	3	62.97	2	62.80	63.30	1	3,078	0.03%
2023/06/20	16	61.96	24	62.07	63.60	-8	3,020	-0.26%
2023/06/19	0	0.00	1	59.20	60.40	-1	3,026	-0.03%
2023/06/16	38	59.01	1	58.50	58.70	37	3,061	1.21%
2023/06/15	3	59.13	2	59.00	59.20	1	3,132	0.03%
2023/06/14	53	58.71	0	0.00	58.70	53	3,138	1.69%
2023/06/13	0	0.00	20	59.50	59.50	-20	3,174	-0.63%
2023/06/12	22	57.82	50	57.60	57.60	-28	3,179	-0.88%
2023/06/09	1	58.20	0	0.00	58.30	1	3,230	0.03%
2023/06/08	14	57.93	5	58.26	57.80	9	3,293	0.27%
2023/06/07	0	0.00	1	58.10	58.20	-1	3,433	-0.03%
2023/06/06	4	59.33	23	58.40	58.80	-19	3,632	-0.52%
2023/06/02	20	57.10	0	0.00	57.20	20	3,874	0.52%
2023/05/29	1	57.30	0	0.00	57.50	1	4,104	0.02%
2023/05/26	1	55.50	1	56.50	55.70	0	4,186	0.00%
2023/05/25	1	56.90	2	56.50	56.40	-1	4,317	-0.02%
2023/05/22	10	58.10	1	58.20	57.90	9	5,045	0.18%
2023/05/15	1	58.10	0	0.00	57.80	1	6,047	0.02%
2023/05/12	36	57.72	38	58.47	58.60	-2	6,068	-0.03%
2023/05/11	0	0.00	211	58.04	57.90	-211	6,072	-3.47%	大賣/鉅額交易
2023/05/10	1	60.00	34	60.54	59.80	-33	6,056	-0.54%
2023/05/09	10	60.10	41	59.40	59.40	-31	6,033	-0.51%
2023/05/08	5	60.60	2	60.80	60.60	3	6,001	0.05%
2023/05/05	1	61.00	0	0.00	60.70	1	5,994	0.02%
2023/05/03	55	60.78	0	0.00	60.70	55	6,004	0.92%
2023/04/28	3	60.93	0	0.00	61.00	3	5,973	0.05%
2023/04/26	33	60.52	1	60.10	60.50	32	5,921	0.54%
2023/04/25	24	60.35	2	60.25	60.70	22	5,893	0.37%
2023/04/24	1	61.90	1	62.10	61.70	0	5,841	0.00%
2023/04/21	78	61.06	0	0.00	61.00	78	5,807	1.34%
2023/04/20	15	64.57	1	66.40	63.80	14	5,688	0.25%
2023/04/19	6	68.47	0	0.00	68.10	6	5,554	0.11%
2023/04/18	18	70.99	1	71.40	69.00	17	5,520	0.31%
2023/04/17	1	72.00	17	72.14	71.80	-16	5,433	-0.29%
2023/04/14	1	70.10	15	70.50	70.50	-14	5,329	-0.26%
2023/04/13	17	70.02	0	0.00	69.30	17	5,295	0.32%
2023/04/12	0	0.00	1	71.20	71.40	-1	5,228	-0.02%
2023/04/11	34	70.41	2	71.00	71.00	32	5,169	0.62%
2023/04/10	1	70.60	15	71.28	71.30	-14	5,105	-0.27%
2023/04/07	5	67.70	0	0.00	68.40	5	4,979	0.10%
2023/04/06	25	68.10	0	0.00	68.10	25	4,942	0.51%
2023/03/31	7	68.44	1	67.90	68.60	6	4,921	0.12%
2023/03/30	6	67.42	1	68.00	67.70	5	4,866	0.10%
2023/03/29	31	67.79	0	0.00	67.50	31	4,835	0.64%
2023/03/28	40	67.70	0	0.00	68.20	40	4,812	0.83%
2023/03/27	7	68.44	0	0.00	68.20	7	4,786	0.15%
2023/03/24	106	69.55	0	0.00	69.40	106	4,732	2.24%	大買/鉅額交易
2023/03/23	71	69.27	0	0.00	69.20	71	4,681	1.52%
2023/03/22	12	72.15	10	71.39	69.80	2	4,616	0.04%
2023/03/21	30	71.20	5	71.48	71.00	25	4,377	0.57%
2023/03/20	1	71.10	3	69.80	70.30	-2	4,306	-0.05%
2023/03/17	1	67.30	1	67.00	67.60	0	4,251	0.00%
2023/03/16	4	67.30	4	68.80	66.90	0	4,232	0.00%
2023/03/15	2	69.60	0.3	70.00	69.90	1.7	4,254	0.04%
2023/03/14	10.3	69.43	0	0.00	69.20	10.3	4,288	0.24%
2023/03/13	4	66.95	12	67.30	68.60	-8	4,258	-0.19%
2023/03/10	22	70.28	6	69.35	69.00	16	4,188	0.38%
2023/03/09	24	73.05	9	71.62	71.50	15	4,039	0.37%
2023/03/08	62	73.69	3	73.77	73.90	59	3,810	1.55%
2023/03/07	0	0.00	2	72.70	72.30	-2	3,645	-0.05%
2023/03/06	2	71.75	0	71.60	71.30	2	3,453	0.06%
2023/03/03	0	0.00	2	72.40	72.00	-2	3,347	-0.06%
2023/03/01	0	0.00	1	73.40	74.30	-1	3,269	-0.03%
2023/02/24	0	0.00	1	74.10	74.10	-1	3,228	-0.03%
2023/02/23	2	75.55	25	75.50	76.00	-23	3,159	-0.73%
2023/02/22	1	72.50	25	72.64	73.30	-24	3,022	-0.79%
2023/02/21	2	74.80	42	74.64	75.40	-40	2,863	-1.40%
2023/02/20	32	73.35	26	72.83	73.40	6	2,672	0.22%
2023/02/17	10	69.50	19	69.71	70.30	-9	2,289	-0.39%
2023/02/16	18	68.78	80	69.71	70.30	-62	2,180	-2.84%
2023/02/15	9	66.63	95	67.06	67.30	-86	1,986	-4.33%
2023/02/14	26	64.80	243	65.97	66.10	-217	1,873	-11.58%	大賣/鉅額交易
2023/02/13	11	63.48	344	63.38	63.80	-333	1,588	-20.96%	大賣/鉅額交易
2023/02/10	1	59.60	3	60.20	59.90	-2	1,385	-0.14%
2023/02/09	2	59.10	4	59.93	59.60	-2	1,405	-0.14%
2023/02/08	2	58.75	2	59.35	59.40	0	1,389	0.00%
2023/02/07	5	58.30	0	0.00	58.70	5	1,388	0.36%
2023/02/06	0	0.00	1	58.30	58.10	-1	1,394	-0.07%
2023/02/03	0	0.00	3	57.93	58.10	-3	1,391	-0.22%
2023/02/02	48	57.50	0	0.00	57.40	48	1,382	3.47%
2023/02/01	0	0.00	5	57.58	58.00	-5	1,382	-0.36%
2023/01/30	1	55.70	3	55.53	56.00	-2	1,401	-0.14%
2023/01/17	0	0.00	3	54.97	54.10	-3	1,394	-0.22%
2023/01/16	0	0.00	1	54.70	54.60	-1	1,390	-0.07%
2023/01/10	0	0.00	1	54.40	54.40	-1	1,438	-0.07%
2023/01/06	2	52.70	1	52.60	52.70	1	1,470	0.07%
2023/01/05	1	53.20	0	0.00	52.80	1	1,520	0.07%
2023/01/04	0	0.00	2	53.40	53.40	-2	1,545	-0.13%
2022/12/30	1	53.00	0	0.00	53.00	1	1,602	0.06%
2022/12/28	1	52.50	0	0.00	52.00	1	1,716	0.06%
2022/12/20	0	0.00	1	53.80	53.50	-1	2,284	-0.04%
2022/12/15	0	0.00	1	56.00	55.90	-1	2,422	-0.04%
2022/12/14	1	55.60	0	0.00	55.40	1	2,462	0.04%
2022/12/13	1	55.80	0	0.00	55.30	1	2,530	0.04%
2022/12/12	1	56.10	1	55.90	56.00	0	2,569	0.00%
2022/12/09	2	55.50	1	55.70	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	38	56.87	1	61.00	56.60	37	2,553	1.45%
2022/12/06	10	60.11	11	59.88	60.00	-1	2,468	-0.04%
2022/12/05	3	59.03	20	59.22	58.80	-17	2,392	-0.71%
2022/12/02	0	0.00	11	58.10	57.90	-11	2,367	-0.46%
2022/12/01	1	58.00	2	57.90	57.50	-1	2,370	-0.04%
2022/11/30	0	0.00	1	58.00	57.90	-1	2,382	-0.04%
2022/11/25	0	0.00	0	57.10	56.50	0	2,388	0.00%
2022/11/23	0	0.00	3	56.60	56.40	-3	2,390	-0.13%
2022/11/21	0	0.00	1	57.20	57.30	-1	2,434	-0.04%
2022/11/15	0	0.00	6	55.60	55.40	-6	2,716	-0.22%
2022/11/14	14	56.64	5	56.10	56.10	9	2,794	0.32%
2022/11/11	1	55.50	0	0.00	56.00	1	2,750	0.04%
2022/11/10	0	0.00	2	55.60	55.60	-2	2,738	-0.07%
2022/11/08	20	55.70	0	0.00	55.40	20	2,866	0.70%
2022/11/07	4	56.03	0	0.00	55.60	4	2,889	0.14%
2022/11/02	1	52.40	23	54.10	54.00	-22	3,097	-0.71%
2022/10/27	0	0.00	5	50.70	50.80	-5	3,186	-0.16%
2022/10/26	1	48.05	0	0.00	48.10	1	3,182	0.03%
2022/10/25	0	0.00	1	50.20	50.10	-1	3,150	-0.03%
2022/10/21	0	0.00	6	50.70	50.40	-6	3,182	-0.19%
2022/10/20	1	50.80	0	0.00	51.00	1	3,183	0.03%
2022/10/19	1	52.00	0	0.00	52.00	1	3,180	0.03%
2022/10/13	0	0.00	24	51.12	50.20	-24	3,180	-0.75%
2022/10/12	12	53.74	1	53.70	53.70	11	3,134	0.35%
2022/10/11	21	56.29	0	0.00	54.70	21	3,121	0.67%
2022/10/07	2	57.10	0	0.00	57.10	2	3,123	0.06%
2022/10/06	48	56.58	0	0.00	57.10	48	3,113	1.54%
2022/10/05	12	57.22	1	57.50	57.40	11	3,079	0.36%
2022/10/03	7	57.27	0	0.00	55.80	7	2,939	0.24%
2022/09/30	3	56.60	13	57.66	58.00	-10	2,897	-0.35%
2022/09/29	2	56.35	2	56.40	56.60	0	2,849	0.00%
2022/09/28	3	58.70	0	0.00	54.30	3	2,772	0.11%
2022/09/27	1	57.80	5	58.88	59.10	-4	2,616	-0.15%
2022/09/26	1	57.80	1	57.10	56.20	0	2,513	0.00%
2022/09/23	20	57.86	0	0.00	57.70	20	2,494	0.80%
2022/09/22	209	58.00	1	58.00	58.00	208	2,450	8.49%	大買/鉅額交易
2022/09/21	8	57.19	2	57.50	57.30	6	2,374	0.25%
2022/09/20	3	57.37	3	56.80	56.60	0	2,332	0.00%
2022/09/19	1	56.90	1	56.80	56.80	0	2,285	0.00%
2022/09/16	5	55.88	2	56.30	55.20	3	2,292	0.13%
2022/09/08	20	53.90	50	54.08	55.10	-30	2,357	-1.27%
2022/09/07	0	0.00	1	54.00	53.40	-1	2,380	-0.04%
2022/09/06	60	55.65	0	0.00	54.50	60	2,385	2.52%
2022/09/05	1.1	57.00	0	0.00	56.20	1.1	2,393	0.05%
2022/09/02	4	56.10	0	0.00	56.50	4	2,438	0.16%
2022/09/01	90	55.93	0	0.00	55.70	90	2,514	3.58%
2022/08/31	80	56.70	0	0.00	56.90	80	2,601	3.07%
2022/08/30	51	56.80	0	0.00	57.00	51	2,689	1.90%
2022/08/29	0	0.00	1	56.60	56.40	-1	2,687	-0.04%
2022/08/26	1	57.50	3	58.00	57.50	-2	2,674	-0.07%
2022/08/25	2	58.00	5	58.04	58.00	-3	2,682	-0.11%
2022/08/24	35	57.93	4	57.80	57.80	31	2,703	1.15%
2022/08/23	0	0.00	1	59.00	59.70	-1	2,570	-0.04%
2022/08/19	15	59.49	3.3	59.01	57.50	11.7	2,564	0.46%
2022/08/17	0	0.00	1.1	58.26	58.20	-1.1	2,481	-0.04%
2022/08/16	3.1	57.81	0	0.00	57.80	3.1	2,509	0.12%
2022/08/15	0	0.00	1	58.60	58.60	-1	2,567	-0.04%
2022/08/12	0	0.00	1	56.20	57.30	-1	2,564	-0.04%
2022/08/11	0.1	56.30	2	56.20	55.70	-1.9	2,688	-0.07%
2022/08/10	5	58.22	7	58.20	57.10	-2	2,939	-0.07%
2022/08/09	3.2	57.01	4	56.80	57.80	-0.8	3,168	-0.03%
2022/08/08	1	56.20	2	56.20	56.10	-1	3,072	-0.03%
2022/08/05	0	0.00	1	54.40	55.30	-1	3,055	-0.03%
2022/08/04	1	53.30	0	0.00	53.50	1	3,020	0.03%
2022/08/03	2	54.90	1	54.90	54.90	1	2,989	0.03%
2022/08/02	0	0.00	2	54.10	54.10	-2	2,946	-0.07%
2022/07/29	1	53.40	1	53.80	54.10	0	2,941	0.00%
2022/07/22	0	0.00	1	54.00	54.50	-1	2,950	-0.03%
2022/07/21	0	0.00	2	53.95	54.30	-2	2,947	-0.07%
2022/07/18	0	0.00	1	53.80	54.20	-1	3,005	-0.03%
2022/07/15	2	53.45	0	0.00	54.00	2	2,998	0.07%
2022/07/06	0	0.00	2	51.05	50.20	-2	2,898	-0.07%
2022/07/05	0	0.00	2	50.10	51.00	-2	2,894	-0.07%
2022/07/04	0	0.00	6	50.45	50.30	-6	2,887	-0.21%
2022/07/01	0	0.00	1	50.00	50.10	-1	2,885	-0.03%
2022/06/29	0	0.00	1	53.00	52.70	-1	2,848	-0.04%
2022/06/28	0	0.00	3	53.27	52.70	-3	2,840	-0.11%
2022/06/27	0	0.00	1	53.30	53.50	-1	2,835	-0.04%
2022/06/24	1	53.00	2	53.05	53.20	-1	2,811	-0.04%
2022/06/23	0	0.00	1	50.90	51.20	-1	2,755	-0.04%
2022/06/22	6	52.50	2	51.00	50.70	4	2,742	0.15%
2022/06/21	1	51.50	0	0.00	51.40	1	2,683	0.04%
2022/06/20	2	51.30	2	51.05	50.30	0	2,674	0.00%
2022/06/16	1	52.20	0	0.00	52.20	1	2,639	0.04%
2022/06/15	1	53.40	0	0.00	53.20	1	2,600	0.04%
2022/06/14	1	52.80	4	53.00	53.80	-3	2,581	-0.12%
2022/06/13	2	54.25	3	53.50	53.50	-1	2,543	-0.04%
2022/06/10	25	57.14	0	0.00	56.90	25	2,476	1.01%
2022/06/09	0	0.00	2	58.55	59.00	-2	2,386	-0.08%
2022/06/08	1	57.90	5	57.76	57.00	-4	2,281	-0.18%
2022/06/07	0	0.00	1	56.30	56.30	-1	2,184	-0.05%
2022/06/06	0	0.00	5	56.50	56.10	-5	2,170	-0.23%
2022/06/02	0	0.00	12	56.70	57.10	-12	2,163	-0.55%
2022/05/31	1	57.50	2	57.40	57.40	-1	2,085	-0.05%
2022/05/30	2	56.30	4	56.65	56.90	-2	2,063	-0.10%
2022/05/27	11	55.03	2	54.85	55.80	9	2,011	0.45%
2022/05/26	1	53.60	15	53.82	53.50	-14	1,955	-0.72%
2022/05/25	0	0.00	35	54.05	54.20	-35	1,939	-1.80%
2022/05/24	2	54.15	2	53.60	54.00	0	1,926	0.00%
2022/05/23	51	54.99	31	55.11	54.70	20	1,872	1.07%
2022/05/20	10	56.90	0	0.00	56.90	10	1,767	0.57%
2022/05/19	16	55.68	6	57.07	57.30	10	1,681	0.59%
2022/05/18	35	56.04	50	56.72	57.30	-15	1,520	-0.99%
2022/05/17	56	55.54	14	54.99	55.80	42	1,201	3.49%
2022/05/16	0	0.00	1	52.40	52.40	-1	870	-0.11%
2022/05/13	2	52.15	1	51.60	51.60	1	846	0.12%
2022/05/09	1	51.30	0	0.00	51.00	1	818	0.12%
2022/05/05	0	0.00	1	52.70	52.60	-1	795	-0.13%
2022/05/04	5	53.06	2	53.70	52.60	3	801	0.37%
2022/05/03	0	0.00	1	51.80	52.70	-1	758	-0.13%
2022/04/26	1	52.50	1	53.30	53.20	0	712	0.00%
2022/04/25	5	52.72	3	52.97	52.50	2	679	0.29%
2022/04/22	1	52.70	2	53.30	53.00	-1	635	-0.16%
2022/04/21	0	0.00	11	51.97	51.50	-11	612	-1.80%
2022/04/20	0	0.00	2	50.50	50.70	-2	610	-0.33%
2022/04/19	10	49.85	0	0.00	49.95	10	625	1.60%
2022/04/14	0	0.00	1	50.80	50.80	-1	715	-0.14%
2022/04/13	1	50.10	0	0.00	50.00	1	714	0.14%
2022/04/11	0	0.00	3	49.80	49.75	-3	716	-0.42%
2022/04/08	2	50.65	0	0.00	50.90	2	713	0.28%
2022/03/29	0	0.00	1	53.00	52.50	-1	792	-0.13%
2022/03/24	0	52.80	0	0.00	52.70	0	792	0.00%
2022/03/22	0	53.00	2	52.60	52.70	-2	785	-0.25%
2022/03/21	0	52.00	1	52.00	51.90	-1	776	-0.13%
2022/03/16	0	49.65	0	0.00	49.70	0	801	0.00%
2022/03/11	0	50.70	0	0.00	50.30	0	825	0.00%
2022/03/09	1	49.90	0	0.00	49.90	1	840	0.12%
2022/03/08	2	49.90	0	0.00	49.70	2	845	0.24%
2022/03/07	3	50.93	2	51.00	51.00	1	836	0.12%
2022/03/03	1	54.00	0	0.00	53.20	1	840	0.12%
2022/03/02	0	0.00	16	53.64	53.60	-16	833	-1.92%
2022/02/25	0	0.00	5	51.60	51.50	-5	813	-0.61%
2022/02/21	0	0.00	1	52.40	53.00	-1	857	-0.12%
2022/02/18	0	0.00	3	51.90	52.40	-3	863	-0.35%
2022/02/17	0	0.00	1	51.80	51.60	-1	902	-0.11%
2022/02/16	0	0.00	3	51.80	51.40	-3	1,070	-0.28%
2022/02/15	2	51.00	0	0.00	50.90	2	1,175	0.17%
2022/02/14	4	51.25	2	51.20	51.00	2	1,261	0.16%
2022/02/10	0	0.00	1	52.10	52.10	-1	1,719	-0.06%
2022/02/08	0	0.00	1	50.40	51.20	-1	1,766	-0.06%
2022/02/07	1	49.95	0	0.00	50.20	1	1,812	0.06%
2022/01/26	1	49.70	0	0.00	49.50	1	1,846	0.05%
2022/01/25	2	50.10	0	0.00	50.10	2	1,864	0.11%
2022/01/21	1	51.10	0	0.00	51.20	1	1,891	0.05%
2022/01/20	2	51.70	0	0.00	51.80	2	1,908	0.10%
2022/01/19	0	0.00	1	51.70	51.90	-1	1,933	-0.05%
2022/01/18	0	0.00	2	52.10	52.00	-2	1,945	-0.10%
2022/01/14	2	51.60	1	52.10	51.70	1	1,967	0.05%
2022/01/13	2	52.10	0	0.00	52.00	2	1,969	0.10%
2022/01/12	2	52.50	0	0.00	52.40	2	1,967	0.10%
2022/01/11	1	52.90	7	53.73	52.60	-6	1,962	-0.31%
2022/01/10	0	0.00	2	52.40	52.20	-2	1,900	-0.11%
2022/01/06	1	52.20	0	0.00	52.10	1	1,933	0.05%
2022/01/05	0	0.00	5	52.58	52.20	-5	1,943	-0.26%
2022/01/04	1	52.00	0	0.00	52.20	1	1,946	0.05%
2022/01/03	0	0.00	4	52.50	52.30	-4	1,943	-0.21%
2021/12/29	4	52.40	0	0.00	52.40	4	1,946	0.21%
2021/12/27	1	52.70	0	0.00	52.80	1	1,978	0.05%
2021/12/24	2	53.50	4	53.68	53.40	-2	1,988	-0.10%
2021/12/22	0	0.00	5	52.00	52.30	-5	1,941	-0.26%
2021/12/21	2	51.55	0	0.00	51.60	2	1,946	0.10%
2021/12/20	1	51.30	0	0.00	51.30	1	1,963	0.05%
2021/12/17	1	51.30	0	0.00	51.30	1	1,972	0.05%
2021/12/15	2	51.55	0	0.00	51.70	2	1,981	0.10%
2021/12/13	2	52.55	1	52.60	52.50	1	1,978	0.05%
2021/12/10	0	0.00	1	53.00	53.00	-1	1,968	-0.05%
2021/12/09	0	0.00	1	52.40	52.20	-1	1,968	-0.05%
2021/12/08	2	52.00	0	0.00	52.00	2	1,966	0.10%
2021/12/06	30	51.30	1	51.60	51.30	29	1,962	1.48%
2021/12/03	1	51.20	0	0.00	51.50	1	1,966	0.05%
2021/12/02	3	51.50	1	51.40	51.20	2	1,979	0.10%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/30	10	51.90	0	0.00	51.80	10	2,006	0.50%
2021/11/29	1	51.20	2	51.65	51.40	-1	2,040	-0.05%
2021/11/26	2	52.30	50	52.20	52.30	-48	2,044	-2.35%
2021/11/25	0	0.00	10	53.00	52.80	-10	2,041	-0.49%
2021/11/24	0	0.00	13	53.12	53.30	-13	2,065	-0.63%
2021/11/22	0	0.00	1	53.10	53.20	-1	2,177	-0.05%
2021/11/19	1	52.80	2	52.80	52.80	-1	2,204	-0.05%
2021/11/18	2	53.10	12	53.71	53.10	-10	2,203	-0.45%
2021/11/17	1	53.70	1	53.60	53.60	0	2,203	0.00%
2021/11/16	9	53.46	5	53.14	53.20	4	2,207	0.18%
2021/11/15	13	54.15	8	53.88	54.10	5	2,186	0.23%
2021/11/12	8	56.99	10	57.13	57.90	-2	2,056	-0.10%
2021/11/11	9	57.04	4	57.23	56.70	5	1,985	0.25%
2021/11/10	23	57.82	8	57.84	58.50	15	1,950	0.77%
2021/11/09	23	56.92	13	56.83	57.10	10	1,784	0.56%
2021/11/08	2	52.70	0	0.00	52.60	2	1,559	0.13%
2021/11/05	1	52.50	1	52.60	52.60	0	1,586	0.00%
2021/11/04	5	53.54	0	0.00	53.20	5	1,623	0.31%
2021/11/03	1	54.30	2	54.55	54.60	-1	1,641	-0.06%
2021/11/02	9	56.12	2	54.75	54.10	7	1,653	0.42%
2021/11/01	3	56.70	0	0.00	56.50	3	1,718	0.17%
2021/10/29	11	55.56	1	55.90	56.20	10	1,753	0.57%
2021/10/28	40	56.13	1	55.70	55.70	39	1,865	2.09%
2021/10/15	0	0.00	4	55.00	55.40	-4	5,501	-0.07%
2021/10/12	0	0.00	1	53.30	53.20	-1	5,551	-0.02%
2021/10/08	1	52.80	0	0.00	53.00	1	5,576	0.02%
2021/10/07	1	53.60	0	0.00	53.20	1	5,590	0.02%
2021/10/06	1	52.50	1	52.70	52.20	0	5,634	0.00%
2021/10/05	2	51.00	2	51.60	52.10	0	5,676	0.00%
2021/10/04	1	52.30	2	52.30	52.20	-1	5,679	-0.02%
2021/10/01	1	52.10	1	51.90	51.80	0	5,676	0.00%
2021/09/30	1	53.40	2	53.70	53.60	-1	5,678	-0.02%
2021/09/29	1	53.60	2	53.35	53.30	-1	5,701	-0.02%
2021/09/28	2	54.30	3	54.30	54.50	-1	5,745	-0.02%
2021/09/27	1	54.70	4	54.55	54.90	-3	5,774	-0.05%
2021/09/24	0	0.00	14	53.74	53.80	-14	5,861	-0.24%
2021/09/23	3	53.13	1	53.30	52.90	2	6,082	0.03%
2021/09/22	2	53.20	7	53.10	53.00	-5	6,254	-0.08%
2021/09/17	1	54.00	0	0.00	54.00	1	6,267	0.02%
2021/09/16	0	0.00	3	54.27	54.10	-3	6,290	-0.05%
2021/09/15	1	53.60	0	0.00	54.00	1	6,302	0.02%
2021/09/14	1	55.10	2	54.30	54.20	-1	6,305	-0.02%
2021/09/13	4	55.85	1	55.90	55.10	3	6,303	0.05%
2021/09/09	1	55.10	3	54.90	55.70	-2	6,317	-0.03%
2021/09/08	3	53.57	2	54.20	54.10	1	6,323	0.02%
2021/09/07	1	54.10	3	54.07	53.60	-2	6,324	-0.03%
2021/09/06	3	55.67	8	56.36	55.10	-5	6,311	-0.08%
2021/09/03	2	56.90	1	57.00	57.20	1	6,312	0.02%
2021/09/02	14	57.71	1	58.10	57.20	13	6,308	0.21%
2021/09/01	0	0.00	4	57.23	57.20	-4	6,278	-0.06%
2021/08/31	3	56.30	3	56.40	56.40	0	6,265	0.00%
2021/08/30	7	56.74	3	56.67	56.70	4	6,266	0.06%
2021/08/27	9	58.83	6	58.35	57.80	3	6,250	0.05%
2021/08/26	5	56.48	1	55.80	56.50	4	6,143	0.07%
2021/08/25	3	56.33	3	56.20	56.60	0	6,141	0.00%
2021/08/24	2	54.65	1	54.10	54.00	1	6,116	0.02%
2021/08/23	1	54.50	2	53.60	54.70	-1	6,123	-0.02%
2021/08/20	3	52.33	0	0.00	52.10	3	6,108	0.05%
2021/08/19	3	54.37	0	0.00	53.20	3	6,093	0.05%
2021/08/18	4	54.13	5	54.46	56.00	-1	6,077	-0.02%
2021/08/17	0	0.00	2	54.00	53.80	-2	6,067	-0.03%
2021/08/16	3	54.47	3	54.53	53.00	0	6,050	0.00%
2021/08/13	1	56.10	4	56.38	55.30	-3	6,031	-0.05%
2021/08/12	4	56.40	4	57.05	56.30	0	6,009	0.00%
2021/08/11	1	57.10	4	57.43	56.70	-3	6,012	-0.05%
2021/08/10	12	57.58	10	58.17	56.70	2	6,010	0.03%
2021/08/09	9	58.24	8	58.61	57.50	1	6,000	0.02%
2021/08/06	12	60.14	7	60.43	59.80	5	5,984	0.08%
2021/08/05	16	60.17	7	60.27	59.70	9	6,010	0.15%
2021/08/04	8	62.70	7	62.69	62.00	1	6,023	0.02%
2021/08/03	21	64.70	17	65.17	65.50	4	6,053	0.07%
2021/08/02	137	64.69	141	64.43	63.50	-4	6,057	-0.07%	大買/大賣/
2021/07/30	10	69.40	10	69.40	69.40	0	5,802	0.00%
2021/07/29	32	78.25	29	78.10	77.10	3	5,733	0.05%
2021/07/28	35	77.32	29	75.89	77.90	6	5,494	0.11%
2021/07/27	61	79.10	31	79.42	77.00	30	5,265	0.57%
2021/07/26	31	81.28	68.3	80.28	82.20	-37.3	4,742	-0.79%
2021/07/23	44	76.14	23	75.71	77.00	21	4,248	0.49%
2021/07/22	61	75.06	29	75.88	75.80	32	4,078	0.78%
2021/07/21	37	70.50	35	70.57	72.20	2	3,686	0.05%
2021/07/20	3	65.70	0	0.00	65.70	3	3,440	0.09%
2021/07/19	0	0.00	2	67.30	67.30	-2	3,460	-0.06%
2021/07/16	6	66.17	5	67.90	67.50	1	3,521	0.03%
2021/07/15	0	0.00	45	65.72	66.50	-45	3,635	-1.24%
2021/07/14	8	64.98	3	65.13	65.20	5	3,649	0.14%
2021/07/13	3	66.50	5	66.40	66.00	-2	3,689	-0.05%
2021/07/12	1	65.30	5	65.94	66.80	-4	3,677	-0.11%
2021/07/09	6	65.45	1	66.10	65.70	5	3,665	0.14%
2021/07/08	3	65.53	2	66.35	65.60	1	3,756	0.03%
2021/07/07	5	65.38	0	0.00	65.00	5	3,861	0.13%
2021/07/06	2	65.85	0	0.00	65.70	2	4,020	0.05%
2021/07/05	1	65.30	3	66.53	66.70	-2	4,182	-0.05%
2021/07/02	2	65.80	0	0.00	66.10	2	4,474	0.04%
2021/07/01	4	65.93	20	66.57	65.50	-16	4,712	-0.34%
2021/06/30	33.3	68.13	34	67.78	68.60	-0.7	4,968	-0.01%
2021/06/29	32	65.58	3	64.77	66.70	29	4,998	0.58%
2021/06/25	1	61.40	0	0.00	61.10	1	4,869	0.02%
2021/06/24	2	61.65	0	0.00	61.40	2	4,872	0.04%
2021/06/16	1	61.50	0	0.00	61.30	1	5,084	0.02%
2021/06/15	0	0.00	4	61.00	61.20	-4	5,132	-0.08%
2021/06/11	2	61.00	11	61.00	61.10	-9	5,302	-0.17%
2021/06/10	2	62.00	1	62.20	62.30	1	5,302	0.02%
2021/06/09	0	0.00	2	61.35	61.60	-2	5,322	-0.04%
2021/06/08	1	61.70	0	0.00	61.20	1	5,339	0.02%
2021/06/07	0	0.00	2	61.15	61.60	-2	5,388	-0.04%
2021/06/04	1	61.10	1	60.80	60.70	0	5,398	0.00%
2021/06/03	0	0.00	1	62.30	62.00	-1	5,446	-0.02%
2021/06/02	4	62.00	6	62.20	62.20	-2	5,500	-0.04%
2021/06/01	0	0.00	1	63.40	63.50	-1	5,566	-0.02%
2021/05/28	10	61.37	0	0.00	61.50	10	5,826	0.17%
2021/05/27	5	60.40	0	0.00	60.40	5	6,157	0.08%
2021/05/26	1	60.40	13	60.77	60.90	-12	6,201	-0.19%
2021/05/25	0	0.00	1	61.40	60.50	-1	6,372	-0.02%
2021/05/24	1	59.20	1	59.10	60.00	0	6,384	0.00%
2021/05/21	0	0.00	5	58.92	59.40	-5	6,407	-0.08%
2021/05/20	1	56.80	1	57.20	56.80	0	6,428	0.00%
2021/05/19	12	57.39	0	0.00	58.00	12	6,441	0.19%
2021/05/18	11	55.85	11	56.25	57.30	0	6,456	0.00%
2021/05/17	3	53.17	0	0.00	52.10	3	6,433	0.05%
2021/05/14	2	56.80	3	58.53	56.40	-1	6,384	-0.02%
2021/05/13	2	57.35	116	55.57	57.20	-114	6,335	-1.80%	大賣/鉅額交易
2021/05/12	10	59.97	11	58.58	57.60	-1	6,266	-0.02%
2021/05/11	2	59.90	23	61.70	60.30	-21	6,161	-0.34%
2021/05/10	7	63.47	6	63.50	62.70	1	6,081	0.02%
2021/05/07	7	66.50	0	0.00	67.20	7	5,963	0.12%
2021/05/06	17	64.33	0	0.00	64.50	17	5,923	0.29%
2021/05/05	3	65.67	0	0.00	64.10	3	5,898	0.05%
2021/05/04	2	64.35	1	64.50	63.60	1	5,893	0.02%
2021/05/03	16	69.37	2	69.30	67.60	14	5,840	0.24%
2021/04/29	11	75.86	9	75.84	74.40	2	5,694	0.04%
2021/04/28	3	74.93	4	75.35	75.80	-1	5,531	-0.02%
2021/04/27	7	76.04	8	75.74	75.60	-1	5,416	-0.02%
2021/04/26	2	75.70	2	75.45	74.80	0	5,235	0.00%
2021/04/23	0	0.00	1	73.40	73.60	-1	5,088	-0.02%
2021/04/22	1	71.90	4	72.20	72.00	-3	5,053	-0.06%
2021/04/21	25	74.97	27	74.56	74.30	-2	4,974	-0.04%
2021/04/20	0	0.00	7	72.14	72.50	-7	4,812	-0.15%
2021/04/19	5	73.44	1	73.60	72.20	4	4,774	0.08%
2021/04/16	2	72.10	0	0.00	72.00	2	4,720	0.04%
2021/04/15	11	71.72	11	71.91	72.00	0	4,691	0.00%
2021/04/14	25	71.02	9	70.62	72.10	16	4,664	0.34%
2021/04/13	11	71.92	20	72.13	70.80	-9	4,585	-0.20%
2021/04/12	22	74.60	8	75.33	73.40	14	4,466	0.31%
2021/04/09	15	74.63	8	74.96	74.80	7	4,286	0.16%
2021/04/08	15	74.51	8	75.49	75.70	7	4,101	0.17%
2021/04/07	26	72.04	4	73.50	74.10	22	3,757	0.59%
2021/04/06	15	70.93	21	71.08	72.70	-6	3,483	-0.17%
2021/04/01	22	65.69	2	65.35	67.70	20	3,128	0.64%
2021/03/31	3	62.67	0	0.00	62.60	3	2,872	0.10%
2021/03/30	1	62.50	0	0.00	62.60	1	2,840	0.04%
2021/03/29	0	0.00	1	63.10	63.20	-1	2,806	-0.04%
2021/03/26	6	62.70	0	0.00	63.30	6	2,788	0.22%
2021/03/25	1	61.90	0	0.00	62.00	1	2,710	0.04%
2021/03/24	58	62.72	0	0.00	62.40	58	2,688	2.16%
2021/03/23	9	63.22	0	0.00	63.50	9	2,661	0.34%
2021/03/22	34	63.56	0	0.00	63.80	34	2,618	1.30%
2021/03/19	1	61.80	0	0.00	62.50	1	2,574	0.04%
2021/03/17	5	63.82	6	63.30	63.20	-1	2,487	-0.04%
2021/03/16	3	60.43	1	61.00	61.00	2	2,331	0.09%
2021/03/15	1	59.70	1	60.80	60.10	0	2,310	0.00%
2021/03/12	1	59.40	1	59.60	59.70	0	2,282	0.00%
2021/03/08	3	61.07	0	0.00	59.00	3	2,164	0.14%
2021/03/05	6	60.40	6	61.20	59.90	0	2,114	0.00%
2021/03/03	33	61.85	34	62.42	62.70	-1	1,958	-0.05%
2021/03/02	3	60.13	4	59.70	60.00	-1	1,768	-0.06%
2021/02/26	2	56.60	1	56.50	56.50	1	1,434	0.07%
2021/02/25	4	57.93	2	57.80	57.60	2	1,390	0.14%
2021/02/18	0	0.00	4	54.30	54.80	-4	1,247	-0.32%
2021/02/17	0	0.00	20	52.72	53.40	-20	1,204	-1.66%
2021/02/02	5	51.50	0	0.00	51.30	5	1,194	0.42%
2021/02/01	6	51.63	0	0.00	51.10	6	1,192	0.50%
2021/01/29	5	52.60	7	52.04	51.90	-2	1,181	-0.17%
2021/01/26	5	53.88	1	52.90	53.20	4	1,143	0.35%
2021/01/25	0	0.00	2	52.25	54.30	-2	1,058	-0.19%
2021/01/22	1	50.10	0	0.00	50.20	1	982	0.10%
2021/01/14	1	53.30	0	0.00	53.20	1	886	0.11%
2020/12/31	0	0.00	4	52.20	52.10	-4	809	-0.49%
2020/12/30	0	0.00	1	52.00	52.30	-1	812	-0.12%
2020/12/24	0	0.00	2	52.80	52.60	-2	805	-0.25%
2020/12/23	1	52.20	0	0.00	52.20	1	806	0.12%
2020/12/22	0	0.00	2	52.80	52.30	-2	822	-0.24%
2020/12/10	2	53.85	0	0.00	53.20	2	948	0.21%
2020/12/07	10	54.10	0	0.00	53.80	10	1,104	0.91%
2020/12/03	0	0.00	4	55.70	54.80	-4	1,114	-0.36%
2020/12/02	0	0.00	3	54.90	55.30	-3	1,103	-0.27%
2020/12/01	2	54.30	0	0.00	54.00	2	1,101	0.18%
2020/11/27	0	0.00	1	55.70	55.80	-1	1,094	-0.09%
2020/11/25	0	0.00	2	55.30	54.70	-2	1,087	-0.18%
2020/11/23	4	55.03	3	55.50	54.70	1	1,095	0.09%
2020/11/20	3	55.90	0	0.00	55.40	3	1,130	0.27%
2020/11/19	5	55.54	0	0.00	55.00	5	1,135	0.44%
2020/11/17	3	54.93	2	55.00	56.30	1	1,087	0.09%
2020/11/10	1	52.70	1	53.00	53.00	0	1,184	0.00%
2020/11/06	0	0.00	1	52.20	52.20	-1	1,206	-0.08%
2020/10/26	0	0.00	2	53.05	52.70	-2	1,518	-0.13%
2020/10/21	1	52.80	0	0.00	52.70	1	1,621	0.06%
2020/10/16	1	53.00	0	0.00	52.50	1	1,657	0.06%
2020/10/15	1	52.50	0	0.00	53.50	1	1,674	0.06%
2020/10/12	1	52.60	0	0.00	52.50	1	1,749	0.06%
2020/09/29	0	0.00	1	52.90	52.90	-1	1,852	-0.05%
2020/09/25	1	52.00	0	0.00	52.00	1	1,947	0.05%
2020/09/23	1	54.30	0	0.00	54.70	1	1,958	0.05%
2020/09/16	0	0.00	1	59.00	57.50	-1	1,965	-0.05%
2020/09/15	1	57.90	1	58.30	58.30	0	1,963	0.00%
2020/09/14	1	58.40	3	57.63	58.70	-2	1,952	-0.10%
2020/09/11	1	55.50	3	57.37	55.80	-2	1,897	-0.11%
2020/09/10	0	0.00	1	56.70	56.70	-1	1,863	-0.05%
2020/09/09	0	0.00	1	55.90	55.80	-1	1,839	-0.05%
2020/09/08	1	55.80	2	55.60	55.80	-1	1,855	-0.05%
2020/09/03	1	54.60	0	0.00	55.30	1	1,972	0.05%
2020/09/02	0	0.00	2	54.55	54.40	-2	1,995	-0.10%
2020/09/01	1	53.90	0	0.00	54.20	1	2,032	0.05%
2020/08/27	1	55.00	0	0.00	54.70	1	2,241	0.04%
2020/08/26	3	56.20	2	56.10	55.50	1	2,240	0.04%
2020/08/24	1	53.90	0	0.00	54.50	1	2,192	0.05%
2020/08/20	0	0.00	1	52.30	53.30	-1	2,204	-0.05%
2020/08/19	4	56.10	2	55.45	56.50	2	2,175	0.09%
2020/08/17	0	0.00	2	55.40	56.60	-2	2,130	-0.09%
2020/08/12	0	0.00	1	52.60	52.80	-1	2,178	-0.05%
2020/08/11	3	54.20	0	0.00	53.80	3	2,172	0.14%
2020/08/06	1	57.90	1	57.10	56.70	0	2,236	0.00%
2020/08/05	0	0.00	1	57.70	57.50	-1	2,246	-0.04%
2020/08/03	0	0.00	2	56.40	56.70	-2	2,301	-0.09%
2020/07/29	2	55.65	0	0.00	55.80	2	2,312	0.09%
2020/07/24	0	0.00	1	58.20	57.60	-1	2,327	-0.04%
2020/07/23	2	58.85	12	58.90	58.80	-10	2,379	-0.42%
2020/07/22	1	59.20	0	0.00	59.10	1	2,406	0.04%
2020/07/21	1	59.60	1	59.80	59.40	0	2,412	0.00%
2020/07/20	10	60.00	0	0.00	59.30	10	2,429	0.41%
2020/07/17	2	59.70	0	0.00	59.20	2	2,548	0.08%
2020/07/10	0	0.00	5	58.80	58.80	-5	2,694	-0.19%
2020/07/08	1	60.20	0	0.00	60.00	1	2,718	0.04%
2020/07/07	0	0.00	4	60.68	60.40	-4	2,714	-0.15%
2020/07/06	0	0.00	2	59.10	59.10	-2	2,708	-0.07%
2020/06/30	0	0.00	1	57.80	57.70	-1	2,827	-0.04%
2020/06/22	1	57.50	10	57.85	57.50	-9	3,008	-0.30%
2020/06/19	1	58.50	0	0.00	58.50	1	3,010	0.03%
2020/06/17	2	57.40	1	57.20	57.40	1	2,973	0.03%
2020/06/16	0	0.00	1	56.80	56.70	-1	2,985	-0.03%
2020/06/15	1	56.10	11	56.13	56.00	-10	3,010	-0.33%
2020/06/12	8	56.29	2	56.15	56.60	6	3,007	0.20%
2020/06/11	4	60.00	6	60.10	59.20	-2	2,973	-0.07%
2020/06/09	1	62.70	0	0.00	62.50	1	2,976	0.03%
2020/06/08	0	0.00	1	64.30	63.80	-1	3,004	-0.03%
2020/06/05	0	0.00	12	64.92	64.70	-12	3,003	-0.40%
2020/06/04	7	64.61	6	64.43	64.50	1	2,977	0.03%
2020/06/02	20	62.70	0	0.00	62.50	20	2,934	0.68%
2020/06/01	1	62.40	1	62.50	62.50	0	2,988	0.00%
2020/05/29	1	61.10	2	60.80	61.50	-1	2,992	-0.03%
2020/05/25	0	0.00	5	62.00	61.80	-5	3,003	-0.17%
2020/05/22	1	64.40	3	62.97	62.10	-2	3,013	-0.07%
2020/05/21	1	63.00	2	63.20	64.20	-1	2,979	-0.03%
2020/05/20	0	0.00	1	63.40	62.50	-1	2,944	-0.03%
2020/05/19	2	61.55	2	62.20	62.90	0	2,925	0.00%
2020/05/18	0	0.00	11	60.26	59.60	-11	2,891	-0.38%
2020/05/15	3	61.77	8	61.73	61.40	-5	2,899	-0.17%
2020/05/14	1	62.60	8	62.00	61.80	-7	2,902	-0.24%
2020/05/13	3	62.40	1	61.50	61.70	2	2,864	0.07%
2020/05/12	6	62.87	1	62.50	62.40	5	2,852	0.18%
2020/05/11	13	63.42	1	65.10	62.70	12	2,840	0.42%
2020/05/08	0	0.00	2	65.45	64.50	-2	2,759	-0.07%
2020/05/07	5	66.20	2	66.50	66.10	3	2,703	0.11%
2020/04/29	2	61.50	12	62.22	62.20	-10	2,546	-0.39%
2020/04/27	0	0.00	3	59.40	59.50	-3	2,499	-0.12%
2020/04/24	0	0.00	1	59.00	59.00	-1	2,479	-0.04%
2020/04/23	9	58.97	0	0.00	58.30	9	2,465	0.37%
2020/04/22	2	59.10	1	59.70	58.80	1	2,438	0.04%
2020/04/21	1	57.30	2	57.00	57.70	-1	2,300	-0.04%
2020/04/20	1	57.40	3	56.90	57.30	-2	2,269	-0.09%
2020/04/17	0	0.00	6	55.40	55.00	-6	2,212	-0.27%
2020/04/16	2	54.20	0	0.00	54.10	2	2,190	0.09%
2020/04/15	1	54.60	2	55.50	54.40	-1	2,208	-0.05%
2020/04/10	2	54.85	1	54.40	54.80	1	2,177	0.05%
2020/04/09	2	54.65	2	53.75	53.60	0	2,180	0.00%
2020/04/08	1	53.60	0	0.00	53.00	1	2,145	0.05%
2020/04/07	1	54.00	1	52.90	53.30	0	2,122	0.00%
2020/04/06	2	51.25	0	0.00	50.80	2	2,063	0.10%
2020/03/31	5	51.52	5	51.46	50.70	0	2,004	0.00%
2020/03/30	4	48.66	0	0.00	49.25	4	1,939	0.21%
2020/03/25	4	43.80	0	0.00	44.95	4	1,870	0.21%
2020/03/20	0	0.00	1	40.45	41.45	-1	1,862	-0.05%
2020/03/19	3	37.70	0	0.00	37.70	3	1,847	0.16%
2020/03/17	0	0.00	3	43.17	42.10	-3	2,033	-0.15%
2020/03/13	2	45.65	0	0.00	47.00	2	1,994	0.10%
2020/03/12	2	51.50	0	0.00	50.70	2	1,960	0.10%
2020/03/06	0	0.00	1	63.20	63.40	-1	1,886	-0.05%
2020/03/05	10	63.67	0	0.00	63.60	10	1,863	0.54%
2020/02/27	1	62.50	2	62.25	61.80	-1	1,833	-0.05%
2020/02/26	1	62.10	0	0.00	62.00	1	1,806	0.06%
2020/02/25	0	0.00	2	62.20	62.50	-2	1,814	-0.11%
2020/02/24	5	61.90	0	0.00	61.90	5	1,819	0.27%
2020/02/21	1	61.90	0	0.00	61.80	1	1,870	0.05%
2020/02/18	0	0.00	1	62.50	61.70	-1	1,918	-0.05%
2020/02/17	0	0.00	1	61.40	61.70	-1	1,935	-0.05%
2020/02/13	1	61.60	0	0.00	60.00	1	1,979	0.05%
2020/02/12	0	0.00	1	60.20	60.70	-1	2,076	-0.05%
2020/02/11	1	59.60	0	0.00	59.70	1	2,157	0.05%
2020/02/06	1	60.10	0	0.00	60.50	1	2,279	0.04%
2020/02/04	1	58.60	0	0.00	59.00	1	2,367	0.04%
2020/02/03	1	57.00	0	0.00	56.70	1	2,443	0.04%
2020/01/20	10	67.00	0	0.00	66.50	10	2,657	0.38%
2020/01/15	0	0.00	1	66.20	66.20	-1	2,967	-0.03%
2020/01/14	0	0.00	1	66.70	66.80	-1	3,025	-0.03%
2020/01/13	0	0.00	5	65.10	65.60	-5	3,302	-0.15%
2020/01/10	3	63.20	0	0.00	63.20	3	3,585	0.08%
2020/01/08	3	63.90	3	65.00	63.60	0	3,953	0.00%
2020/01/07	3	65.80	0	0.00	65.10	3	4,060	0.07%
2020/01/06	0	0.00	3	67.37	66.60	-3	4,059	-0.07%
2020/01/03	1	67.50	0	0.00	67.50	1	4,060	0.02%
2019/12/30	2	69.30	0	0.00	68.60	2	4,162	0.05%
2019/12/26	0	0.00	1	70.30	69.90	-1	4,184	-0.02%
2019/12/25	20	69.90	20	69.60	69.90	0	4,193	0.00%
2019/12/23	3	71.77	1	71.00	71.00	2	4,205	0.05%
2019/12/19	1	69.60	21	69.61	69.20	-20	4,205	-0.48%
2019/12/18	0	0.00	21	70.34	70.00	-21	4,205	-0.50%
2019/12/17	0	0.00	1	70.70	70.40	-1	4,210	-0.02%
2019/12/16	0	0.00	8	70.69	70.70	-8	4,245	-0.19%
2019/12/13	1	73.90	2	71.30	70.90	-1	4,400	-0.02%
2019/12/12	56	71.88	12	71.58	72.20	44	4,316	1.02%
2019/12/11	0	0.00	1	68.70	68.60	-1	4,192	-0.02%
2019/12/09	3	68.10	10	69.10	68.10	-7	4,254	-0.16%
2019/12/06	3	68.30	3	68.70	68.80	0	4,305	0.00%
2019/12/04	2	69.10	0	0.00	69.00	2	4,357	0.05%
2019/12/03	11	69.35	4	69.68	70.00	7	4,408	0.16%
2019/12/02	1	66.90	2	68.20	67.20	-1	4,508	-0.02%
2019/11/29	1	68.20	1	68.60	68.60	0	4,543	0.00%
2019/11/28	3	68.00	0	0.00	67.90	3	4,599	0.07%
2019/11/27	2	68.30	1	68.20	68.20	1	4,635	0.02%
2019/11/26	0	0.00	1	71.50	69.20	-1	4,700	-0.02%
2019/11/20	1	68.40	1	69.60	68.60	0	4,971	0.00%
2019/11/19	0	0.00	4	71.00	70.90	-4	5,087	-0.08%
2019/11/18	1	72.00	1	72.00	71.30	0	5,222	0.00%
2019/11/15	23	70.97	4	71.40	70.80	19	5,438	0.35%
2019/11/14	1	69.90	10	70.80	70.10	-9	5,642	-0.16%
2019/11/13	0	0.00	25	71.46	71.60	-25	5,843	-0.43%
2019/11/12	1	72.50	1	72.90	72.40	0	6,332	0.00%
2019/11/11	2	74.05	8	71.99	71.90	-6	6,429	-0.09%
2019/11/08	8	73.65	4	74.28	74.70	4	6,465	0.06%
2019/11/07	0	0.00	10	71.70	71.10	-10	6,435	-0.16%
2019/11/06	0	0.00	20	73.13	73.10	-20	6,484	-0.31%
2019/11/05	1	74.50	0	0.00	74.20	1	6,474	0.02%
2019/11/04	1	74.50	1	74.80	74.00	0	6,483	0.00%
2019/11/01	0	0.00	12	73.20	72.90	-12	6,467	-0.19%
2019/10/31	0	0.00	1	75.30	73.40	-1	6,523	-0.02%
2019/10/30	10	74.19	8	73.84	74.50	2	6,505	0.03%
2019/10/29	12	73.09	7	72.11	72.00	5	6,522	0.08%
2019/10/28	4	72.80	5	71.38	71.30	-1	6,445	-0.02%
2019/10/25	1	73.70	4	74.00	72.30	-3	6,411	-0.05%
2019/10/24	16	72.21	3	71.93	72.10	13	6,326	0.21%
2019/10/23	2	70.80	9	70.43	69.90	-7	6,273	-0.11%
2019/10/22	1	70.00	4	70.83	71.30	-3	6,348	-0.05%
2019/10/21	34	71.11	29	71.35	71.60	5	6,355	0.08%
2019/10/18	7	68.94	8	69.38	69.30	-1	6,098	-0.02%
2019/10/17	6	68.07	6	67.67	67.90	0	5,836	0.00%
2019/10/16	3	64.80	2	66.20	64.50	1	5,598	0.02%
2019/10/15	1	65.00	8	65.56	66.90	-7	5,570	-0.13%
2019/10/14	13	63.93	0	0.00	63.50	13	5,490	0.24%
2019/10/09	1	62.80	1	63.40	62.80	0	5,562	0.00%
2019/10/08	1	63.50	0	0.00	63.50	1	5,745	0.02%
2019/10/07	0	0.00	3	64.30	64.40	-3	5,752	-0.05%
2019/10/04	0	0.00	7	63.17	62.40	-7	5,707	-0.12%
2019/10/03	7	61.99	0	0.00	61.90	7	5,668	0.12%
2019/10/02	7	62.87	0	0.00	62.00	7	5,723	0.12%
2019/10/01	0	0.00	2	62.05	62.50	-2	5,720	-0.03%
2019/09/27	1	60.80	0	0.00	61.20	1	5,727	0.02%
2019/09/25	3	61.17	0	0.00	61.60	3	5,780	0.05%
2019/09/24	1	63.20	0	0.00	62.70	1	5,795	0.02%
2019/09/23	1	63.30	0	0.00	63.30	1	5,832	0.02%
2019/09/20	1	64.80	2	63.55	63.50	-1	5,924	-0.02%
2019/09/19	1	64.50	0	0.00	63.80	1	5,931	0.02%
2019/09/18	2	64.60	3	65.47	64.20	-1	5,915	-0.02%
2019/09/17	1	62.00	0	0.00	62.20	1	5,763	0.02%
2019/09/11	1	62.50	1	62.90	61.80	0	5,807	0.00%
2019/09/10	0	0.00	4	64.00	63.00	-4	5,824	-0.07%
2019/09/06	0	0.00	21	66.47	64.70	-21	5,923	-0.35%
2019/09/05	13	66.83	2	66.35	66.30	11	5,944	0.19%
2019/09/04	4	65.53	6	65.17	66.50	-2	5,888	-0.03%
2019/09/03	0	0.00	1	64.00	63.40	-1	5,787	-0.02%
2019/09/02	4	62.73	2	62.60	62.80	2	5,769	0.03%
2019/08/30	2	61.65	1	61.80	61.00	1	5,774	0.02%
2019/08/29	2	60.90	0	0.00	60.80	2	5,785	0.03%
2019/08/28	4	62.60	0	0.00	63.50	4	5,738	0.07%
2019/08/27	3	63.30	0	0.00	62.20	3	5,733	0.05%
2019/08/26	23	62.03	9	62.34	61.40	14	5,803	0.24%
2019/08/23	4	65.03	2	64.20	64.00	2	5,815	0.03%
2019/08/22	5	67.62	3	67.83	66.20	2	5,755	0.03%
2019/08/21	10	66.06	2	67.30	67.50	8	5,599	0.14%
2019/08/20	17	67.20	11	67.64	67.30	6	5,471	0.11%
2019/08/19	17	63.65	10	65.27	66.50	7	5,276	0.13%
2019/08/16	3	63.73	7	63.27	62.70	-4	5,066	-0.08%
2019/08/15	16	63.03	13	62.31	62.00	3	4,866	0.06%
2019/08/14	2	61.10	8	61.25	61.90	-6	4,399	-0.14%
2019/08/13	22	56.40	4	56.58	56.30	18	4,359	0.41%
2019/08/06	0	0.00	2	48.95	51.00	-2	4,355	-0.05%
2019/08/05	2	52.10	1	53.50	50.50	1	4,348	0.02%
2019/08/02	1	54.30	1	54.10	54.30	0	4,427	0.00%
2019/08/01	1	56.70	3	57.43	56.70	-2	4,427	-0.05%
2019/07/31	1	57.60	0	0.00	57.60	1	4,381	0.02%
2019/07/30	1	55.50	2	56.50	56.10	-1	4,315	-0.02%
2019/07/29	1	55.80	3	56.33	55.60	-2	4,299	-0.05%
2019/07/26	1	55.80	2	55.85	55.90	-1	4,284	-0.02%
2019/07/25	10	56.44	3	55.90	56.00	7	4,281	0.16%
2019/07/24	6	56.22	5	55.60	55.70	1	4,219	0.02%
2019/07/23	0	0.00	6	54.90	54.00	-6	4,120	-0.15%
2019/07/22	2	53.10	2	53.60	53.70	0	4,089	0.00%
2019/07/19	0	0.00	2	52.40	52.40	-2	4,079	-0.05%
2019/07/17	7	52.69	1	52.20	52.20	6	4,107	0.15%
2019/07/16	2	53.70	0	0.00	54.00	2	4,053	0.05%
2019/07/15	9	55.51	9	55.34	55.30	0	4,085	0.00%
2019/07/12	5	54.36	5	54.62	54.60	0	4,194	0.00%
2019/07/11	3	52.23	4	52.70	52.50	-1	4,136	-0.02%
2019/07/10	6	52.37	1	51.70	51.60	5	4,386	0.11%
2019/07/05	0	0.00	4	51.85	52.00	-4	4,673	-0.09%
2019/07/04	3	50.93	0	0.00	50.90	3	4,724	0.06%
2019/07/03	2	51.30	0	0.00	51.10	2	4,752	0.04%
2019/07/02	1	52.20	4	51.58	52.10	-3	4,779	-0.06%
2019/07/01	1	51.70	0	0.00	50.80	1	4,797	0.02%
2019/06/28	2	50.55	2	51.20	50.50	0	4,786	0.00%
2019/06/27	3	51.30	8	49.92	51.80	-5	4,897	-0.10%
2019/06/25	3	47.90	2	49.25	47.70	1	4,950	0.02%
2019/06/24	5	48.86	0	0.00	48.75	5	5,121	0.10%
2019/06/21	0	0.00	4	50.15	49.10	-4	5,282	-0.08%
2019/06/20	5	48.70	8	49.63	49.80	-3	5,418	-0.06%
2019/06/19	6	48.65	1	49.45	49.10	5	5,512	0.09%
2019/06/17	3	50.90	0	0.00	50.50	3	5,720	0.05%
2019/06/14	1	51.70	2	51.80	52.00	-1	5,793	-0.02%
2019/06/13	0	0.00	2	50.50	50.60	-2	5,805	-0.03%
2019/06/12	0	0.00	5	48.80	47.90	-5	5,888	-0.08%
2019/06/10	5	47.50	5	47.72	47.95	0	6,012	0.00%
2019/06/06	6	46.95	0	0.00	46.50	6	6,081	0.10%
2019/06/05	4	47.80	5	48.18	49.20	-1	6,023	-0.02%
2019/06/04	1	49.95	0	0.00	48.80	1	5,979	0.02%
2019/05/31	6	49.42	7	50.00	50.40	-1	6,042	-0.02%
2019/05/30	0	0.00	2	48.00	48.95	-2	5,967	-0.03%
2019/05/29	2	45.48	3	45.33	45.90	-1	5,931	-0.02%
2019/05/28	1	43.35	0	0.00	44.10	1	5,910	0.02%
2019/05/27	0	0.00	1	42.25	43.35	-1	5,991	-0.02%
2019/05/24	2	44.18	1	44.25	43.20	1	6,025	0.02%
2019/05/22	0	0.00	1	44.60	43.25	-1	6,137	-0.02%
2019/05/21	5	42.31	0	0.00	43.00	5	6,179	0.08%
2019/05/17	2	45.05	3	45.55	43.90	-1	6,153	-0.02%
2019/05/16	1	49.15	1	49.30	48.00	0	6,167	0.00%
2019/05/15	1	48.60	0	0.00	48.90	1	6,413	0.02%
2019/05/07	0	0.00	1	52.20	53.50	-1	6,289	-0.02%
2019/05/06	1	51.50	1	52.00	51.50	0	6,431	0.00%
2019/05/03	2	54.95	1	56.10	54.40	1	6,668	0.01%
2019/05/02	0	0.00	1	55.00	55.30	-1	6,728	-0.01%
2019/04/30	1	54.70	0	0.00	54.30	1	6,783	0.01%
2019/04/26	2	56.10	3	55.97	53.80	-1	7,015	-0.01%
2019/04/24	1	57.10	0	0.00	55.50	1	7,278	0.01%
2019/04/22	0	0.00	1	57.30	54.90	-1	7,772	-0.01%
2019/04/19	2	56.95	2	55.95	57.00	0	7,754	0.00%
2019/04/18	3	56.80	5	57.34	54.80	-2	7,811	-0.03%
2019/04/17	3	56.77	2	58.00	56.60	1	7,664	0.01%
2019/04/16	5	56.18	7	56.74	56.90	-2	7,623	-0.03%
2019/04/15	5	53.26	4	53.43	54.00	1	7,577	0.01%
2019/04/12	2	50.90	2	51.15	49.80	0	7,455	0.00%
2019/04/11	0	0.00	6	50.78	51.20	-6	7,538	-0.08%
2019/04/10	1	50.40	0	0.00	49.50	1	7,419	0.01%
2019/04/09	1	48.80	0	0.00	47.05	1	7,331	0.01%
2019/04/08	1	48.60	1	48.65	48.00	0	7,285	0.00%
2019/04/03	3	49.90	2	49.55	49.50	1	7,223	0.01%
2019/04/01	3	46.40	3	47.35	49.80	0	7,109	0.00%
2019/03/28	1	50.00	0	0.00	49.10	1	6,885	0.01%
2019/03/27	20	51.80	20	54.30	51.50	0	6,858	0.00%
2019/03/26	13	55.49	12	53.96	53.90	1	6,670	0.01%
2019/03/25	3	52.07	4	52.78	55.00	-1	6,495	-0.02%
2019/03/22	1	49.80	0	0.00	50.00	1	6,357	0.02%
2019/03/21	6	52.92	6	53.68	53.00	0	6,222	0.00%
2019/03/20	0	0.00	1	50.30	50.20	-1	5,957	-0.02%
2019/03/19	2	51.00	2	50.55	49.70	0	5,946	0.00%
2019/03/18	5	49.79	4	49.85	49.80	1	5,809	0.02%
2019/03/15	3	47.67	8	47.84	48.80	-5	5,673	-0.09%
2019/03/13	2	46.00	4	45.99	45.55	-2	5,463	-0.04%
2019/03/12	0	0.00	16	42.83	44.25	-16	5,335	-0.30%
2019/03/11	2	41.48	0	0.00	41.30	2	5,245	0.04%
2019/03/08	1	41.15	1	41.65	41.30	0	5,277	0.00%
2019/03/07	4	41.79	1	41.20	41.60	3	5,277	0.06%
2019/03/06	2	40.70	3	41.10	41.50	-1	5,269	-0.02%
2019/03/05	6	42.94	0	0.00	42.50	6	5,165	0.12%
2019/03/04	8	45.15	0	0.00	44.75	8	5,086	0.16%
2019/02/27	5	45.33	4	46.09	46.15	1	5,017	0.02%
2019/02/26	1	45.15	10	45.60	45.75	-9	4,973	-0.18%
2019/02/22	7	45.03	0	0.00	42.95	7	4,834	0.14%
2019/02/21	2	46.55	0	0.00	46.60	2	4,780	0.04%
2019/02/19	0	0.00	96	45.68	45.85	-96	4,711	-2.04%
2019/02/18	1	46.65	12	46.63	46.25	-11	4,672	-0.24%
2019/02/15	12	49.70	6	48.06	48.00	6	4,586	0.13%
2019/02/14	18	48.87	24	49.50	50.20	-6	4,448	-0.13%
2019/02/13	2	46.20	2	46.25	46.25	0	4,171	0.00%
2019/02/12	4	45.96	3	45.45	45.10	1	4,094	0.02%
2019/01/30	4	44.70	2	45.30	44.65	2	4,003	0.05%
2019/01/29	9	45.07	9	45.45	45.20	0	3,960	0.00%
2019/01/28	0	0.00	2	45.55	44.70	-2	3,872	-0.05%
2019/01/25	4	43.93	9	44.52	45.20	-5	3,822	-0.13%
2019/01/24	18	45.14	4	45.51	44.25	14	3,653	0.38%
2019/01/23	1	46.50	9	46.87	47.00	-8	3,385	-0.24%
2019/01/22	4	46.08	5	45.98	46.30	-1	3,292	-0.03%
2019/01/21	6	45.34	5	45.49	45.80	1	3,204	0.03%
2019/01/18	6	44.73	15	44.93	45.60	-9	3,115	-0.29%
2019/01/17	0	0.00	4	43.91	43.90	-4	2,950	-0.14%
2019/01/16	0	0.00	9	43.72	44.50	-9	2,847	-0.32%
2019/01/15	112	42.26	14	42.28	43.10	98	2,635	3.72%	大買/
2019/01/14	6	39.56	7	39.49	40.05	-1	2,217	-0.05%
2019/01/11	1	37.90	1	37.80	38.20	0	2,045	0.00%
2019/01/10	2	38.40	2	38.60	37.95	0	2,023	0.00%
2019/01/09	0	0.00	1	37.00	37.00	-1	1,899	-0.05%
2019/01/08	3	36.68	2	36.70	37.95	1	1,841	0.05%
2019/01/07	71	36.90	7	37.74	36.00	64	1,749	3.66%
2019/01/04	1	34.20	1	34.55	34.55	0	1,511	0.00%
2019/01/03	3	34.43	2	34.25	34.15	1	1,449	0.07%
2018/12/26	0	0.00	2	30.90	30.85	-2	1,328	-0.15%
2018/12/21	21	31.50	2	31.38	31.50	19	1,344	1.41%
2018/12/20	4	32.53	22	32.32	31.00	-18	1,421	-1.27%
2018/12/19	0	0.00	30	30.60	31.30	-30	1,339	-2.24%
2018/12/18	0	0.00	40	30.23	30.30	-40	1,333	-3.00%
2018/12/17	0	0.00	1	31.30	30.85	-1	1,328	-0.08%
2018/12/13	0	0.00	3	30.55	30.60	-3	1,341	-0.22%
2018/12/12	2	30.50	1	31.00	30.45	1	1,352	0.07%
2018/12/10	0	0.00	17	28.60	28.60	-17	1,374	-1.24%
2018/12/07	0	0.00	6	28.78	29.50	-6	1,451	-0.41%
2018/12/06	7	28.16	0	0.00	27.80	7	1,471	0.48%
2018/12/05	1	28.85	0	0.00	28.90	1	1,500	0.07%
2018/11/29	0	0.00	6	28.63	28.60	-6	1,521	-0.39%
2018/11/28	0	0.00	6	27.59	27.75	-6	1,492	-0.40%
2018/11/26	4	26.91	2	27.73	26.90	2	1,507	0.13%
2018/11/22	9	27.13	0	0.00	26.90	9	1,533	0.59%
2018/11/21	1	26.90	1	27.45	27.45	0	1,576	0.00%
2018/11/20	7	28.22	7	27.81	27.70	0	1,583	0.00%
2018/11/19	0	0.00	7	27.55	27.55	-7	1,503	-0.47%
2018/10/09	3	28.85	0	0.00	28.15	3	3,657	0.08%
2018/10/04	0	0.00	1	31.90	31.40	-1	3,661	-0.03%
2018/10/02	6	32.57	0	0.00	32.40	6	3,666	0.16%
2018/10/01	0	0.00	5	33.01	33.20	-5	3,673	-0.14%
2018/09/28	5	32.56	1	32.55	32.55	4	3,679	0.11%
2018/09/27	0	0.00	6	33.47	33.20	-6	3,664	-0.16%
2018/09/26	0	0.00	5	31.86	32.00	-5	3,567	-0.14%
2018/09/20	2	30.60	1	30.50	30.65	1	3,717	0.03%
2018/09/19	2	31.83	20	31.35	31.20	-18	3,726	-0.48%
2018/09/18	3	31.30	3	31.77	31.35	0	3,699	0.00%
2018/09/17	9	32.08	4	32.15	32.00	5	3,704	0.13%
2018/09/14	1	33.70	1	32.90	32.90	0	3,691	0.00%
2018/09/13	28	32.40	7	32.24	32.60	21	3,639	0.58%
2018/09/12	3	31.35	1	32.20	30.30	2	3,550	0.06%
2018/09/11	0	0.00	1	30.65	31.25	-1	3,518	-0.03%
2018/09/10	3	31.57	0	0.00	31.50	3	3,504	0.09%
2018/09/07	5	36.05	0	0.00	35.00	5	3,447	0.15%
2018/09/05	1	37.25	0	0.00	37.50	1	3,449	0.03%
2018/08/29	4	37.65	1	37.70	37.90	3	3,562	0.08%
2018/08/28	2	38.45	6	38.32	38.50	-4	3,616	-0.11%
2018/08/27	1	37.30	0	0.00	37.25	1	3,660	0.03%
2018/08/22	1	37.65	0	0.00	37.35	1	3,742	0.03%
2018/08/20	1	35.90	0	0.00	36.30	1	3,828	0.03%
2018/08/16	11	37.60	1	36.90	37.65	10	3,845	0.26%
2018/08/15	3	38.58	13	38.41	37.95	-10	3,928	-0.25%
2018/08/14	0	0.00	17	40.15	40.40	-17	4,081	-0.42%
2018/08/13	3	39.55	2	40.18	41.35	1	4,062	0.02%
2018/08/10	1	40.70	5	41.09	40.55	-4	3,989	-0.10%
2018/08/09	3	41.77	10	43.70	42.30	-7	3,965	-0.18%
2018/08/08	1	43.40	2	44.35	43.30	-1	3,899	-0.03%
2018/08/07	2	45.85	0	0.00	44.85	2	3,879	0.05%
2018/08/06	2	45.75	1	45.90	45.85	1	3,856	0.03%
2018/08/03	24	47.49	12	46.78	46.55	12	3,805	0.32%
2018/08/02	51	47.00	13	47.38	46.90	38	3,597	1.06%
2018/08/01	4	46.88	2	46.78	46.60	2	3,414	0.06%
2018/07/31	3	44.62	4	44.29	44.20	-1	3,253	-0.03%
2018/07/30	22	45.33	155	46.25	43.80	-133	3,231	-4.12%	大賣/鉅額交易
2018/07/27	3	42.50	10	43.35	44.75	-7	2,826	-0.25%
2018/07/26	7	40.93	1	40.75	40.70	6	2,628	0.23%
2018/07/25	1	40.90	6	40.13	40.50	-5	2,637	-0.19%
2018/07/23	2	38.50	2	38.50	38.30	0	2,593	0.00%
2018/07/20	0	0.00	2	39.80	39.25	-2	2,594	-0.08%
2018/07/19	4	39.74	1	39.10	39.65	3	2,602	0.12%
2018/07/18	9	39.37	10	39.78	39.50	-1	2,551	-0.04%
2018/07/16	0	0.00	2	38.33	38.70	-2	2,432	-0.08%
2018/07/13	3	38.03	1	38.30	38.70	2	2,420	0.08%
2018/07/09	1	37.10	0	0.00	36.50	1	2,449	0.04%
2018/07/03	3	37.50	0	0.00	36.80	3	2,532	0.12%
2018/06/28	0	0.00	3	38.65	38.65	-3	2,413	-0.12%
2018/06/26	3	35.00	0	0.00	35.10	3	2,463	0.12%
2018/06/13	0	0.00	21	39.30	39.10	-21	3,198	-0.66%
2018/06/11	1	38.30	0	0.00	38.15	1	3,228	0.03%
2018/06/08	3	39.88	0	0.00	39.05	3	3,236	0.09%
2018/06/07	30	39.75	1	40.55	39.55	29	3,243	0.89%
2018/06/06	1	41.40	0	0.00	40.60	1	3,229	0.03%
2018/06/05	3	40.82	6	41.62	41.00	-3	3,252	-0.09%
2018/06/04	90	41.41	1	41.00	40.00	89	3,204	2.78%
2018/06/01	0	0.00	1	39.95	39.95	-1	3,147	-0.03%
2018/05/31	0	0.00	14	39.53	39.00	-14	3,188	-0.44%
2018/05/30	7	39.86	5	39.74	39.50	2	3,234	0.06%
2018/05/29	11	39.75	4	39.70	39.55	7	3,229	0.22%
2018/05/28	1	38.90	10	38.40	38.00	-9	3,225	-0.28%
2018/05/25	32	39.21	0	0.00	39.10	32	3,266	0.98%
2018/05/24	4	39.10	13	39.00	39.85	-9	3,271	-0.28%
2018/05/23	3	40.00	2	39.40	38.90	1	3,245	0.03%
2018/05/22	17	38.01	2	38.98	39.65	15	3,142	0.48%
2018/05/18	0	0.00	2	36.28	36.15	-2	2,971	-0.07%
2018/05/17	2	36.55	3	36.87	37.00	-1	3,024	-0.03%
2018/05/16	1	35.80	0	0.00	35.60	1	3,071	0.03%
2018/05/15	2	35.05	1	35.20	35.15	1	3,102	0.03%
2018/05/10	0	0.00	2	38.80	38.05	-2	3,230	-0.06%
2018/05/09	2	38.05	10	38.75	38.30	-8	3,236	-0.25%
2018/05/07	2	39.60	2	38.68	38.50	0	3,299	0.00%
2018/05/03	0	0.00	2	38.58	39.00	-2	3,491	-0.06%
2018/05/02	5	38.99	0	0.00	38.90	5	3,596	0.14%
2018/04/26	40	39.20	10	39.13	38.30	30	3,727	0.80%
2018/04/25	11	38.04	0	0.00	40.00	11	3,779	0.29%
2018/04/24	1	39.50	2	38.75	38.70	-1	3,943	-0.03%
2018/04/23	2	43.70	0	0.00	40.90	2	4,103	0.05%
2018/04/20	0	0.00	3	43.40	43.40	-3	4,144	-0.07%
2018/04/18	0	0.00	1	43.05	43.00	-1	4,394	-0.02%
2018/04/16	1	43.55	0	0.00	43.20	1	4,385	0.02%
2018/04/13	1	43.75	0	0.00	44.15	1	4,394	0.02%
2018/04/12	0	0.00	1	43.80	43.10	-1	4,400	-0.02%
2018/04/03	0	0.00	2	47.53	47.25	-2	4,521	-0.04%
2018/03/30	2	48.30	0	0.00	46.55	2	4,506	0.04%
2018/03/29	1	48.90	0	0.00	49.00	1	4,476	0.02%
2018/03/28	1	49.00	0	0.00	48.90	1	4,498	0.02%
2018/03/27	0	0.00	1	49.00	48.60	-1	4,471	-0.02%
2018/03/23	3	45.93	3	45.90	45.80	0	4,344	0.00%
2018/03/22	2	48.60	3	50.33	48.50	-1	4,244	-0.02%
2018/03/21	1	50.90	6	51.47	50.90	-5	4,177	-0.12%
2018/03/20	10	52.94	20	51.76	51.30	-10	4,124	-0.24%
2018/03/19	6	55.97	0	0.00	55.80	6	3,915	0.15%
2018/03/16	1	64.30	0	0.00	62.00	1	3,760	0.03%
2018/03/15	2	64.35	1	64.50	64.20	1	3,733	0.03%
2018/03/13	5	64.60	2	64.45	64.50	3	3,783	0.08%
2018/03/12	0	0.00	1	64.60	64.30	-1	3,835	-0.03%
2018/03/07	10	65.75	0	0.00	64.50	10	3,876	0.26%
2018/03/05	1	65.80	0	0.00	64.80	1	3,818	0.03%
2018/03/01	2	66.25	1	66.00	66.80	1	3,745	0.03%
2018/02/09	1	63.40	2	64.05	70.90	-1	3,756	-0.03%
2018/02/08	1	75.60	1	73.80	69.90	0	3,701	0.00%
2018/02/07	1	73.50	1	73.00	72.50	0	3,651	0.00%
2018/02/06	1	70.00	1	72.80	70.00	0	3,678	0.00%
2018/02/05	0	0.00	1	78.60	77.50	-1	3,647	-0.03%
2018/02/02	4	79.65	2	78.65	79.70	2	3,656	0.05%
2018/02/01	0	0.00	2	78.60	77.60	-2	3,674	-0.05%
2018/01/31	1	78.80	1	78.00	78.80	0	3,677	0.00%
2018/01/30	1	79.80	2	79.40	78.30	-1	3,659	-0.03%
2018/01/29	3	77.53	1	78.50	81.50	2	3,632	0.06%
2018/01/26	0	0.00	1	77.10	77.30	-1	3,524	-0.03%
2018/01/25	1	83.30	2	82.80	80.10	-1	3,449	-0.03%
2018/01/24	3	81.60	2	81.20	84.20	1	3,395	0.03%
2018/01/22	1	80.90	1	81.00	80.50	0	3,244	0.00%
2018/01/19	1	80.10	3	80.03	80.50	-2	3,235	-0.06%
2018/01/18	7	80.69	7	80.56	79.00	0	3,197	0.00%
2018/01/17	6	78.05	4	78.05	78.10	2	3,054	0.07%
2018/01/16	1	75.70	1	75.20	74.60	0	2,906	0.00%
2018/01/15	6	74.15	4	74.28	75.00	2	2,938	0.07%
2018/01/12	2	72.80	4	74.20	74.00	-2	2,944	-0.07%
2018/01/10	1	67.80	0	0.00	67.60	1	2,855	0.04%
2018/01/08	1	72.20	0	0.00	68.10	1	3,127	0.03%
2018/01/05	0	0.00	1	71.20	72.40	-1	3,161	-0.03%
2018/01/04	1	66.10	0	0.00	72.90	1	3,177	0.03%