良維 (6290)-華南永昌-板橋券商分點個股進出

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
73.3
漲跌
▼0.1
漲幅
-0.14%
成交量
1,048張
產業
上櫃電子零組件類股
456人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－華南永昌-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-板橋券商分點個股進出
華南永昌-板橋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
2024/12/11	20	74.35	0	0.00	73.30	20	1,730	1.16%
2024/11/28	3	71.90	0	0.00	71.00	3	2,162	0.14%
2024/11/25	0	0.00	1	73.60	73.60	-1	2,217	-0.05%
2024/11/19	0	0.00	20	71.60	71.80	-20	2,249	-0.89%
2024/11/14	1	72.30	0	0.00	71.20	1	2,325	0.04%
2024/11/11	11	73.30	0	0.00	73.40	11	2,320	0.47%
2024/11/08	35	79.87	0	0.00	78.60	35	2,257	1.55%
2024/11/07	0	0.00	2	80.30	80.60	-2	2,239	-0.09%
2024/11/05	1	77.90	0	0.00	77.60	1	2,241	0.04%
2024/11/04	2	78.05	0	0.00	78.00	2	2,300	0.09%
2024/10/18	2	80.10	0	0.00	79.90	2	2,496	0.08%
2024/10/14	20	84.65	0	0.00	84.20	20	2,783	0.72%
2024/10/09	2	81.60	0	0.00	82.10	2	2,727	0.07%
2024/10/08	1	81.20	0	0.00	81.90	1	2,757	0.04%
2024/09/27	1	82.90	0	0.00	82.70	1	3,047	0.03%
2024/09/10	0	0.00	3	86.67	86.10	-3	4,257	-0.07%
2024/09/04	2	85.80	1	84.70	84.70	1	4,752	0.02%
2024/09/02	2	87.50	0	0.00	86.90	2	5,230	0.04%
2024/08/28	0	0.00	4	85.20	84.40	-4	5,331	-0.08%
2024/08/27	0	0.00	6	85.82	85.60	-6	5,425	-0.11%
2024/08/23	3	82.53	20	83.50	83.50	-17	5,814	-0.29%
2024/08/21	4	83.85	0	0.00	83.80	4	5,885	0.07%
2024/08/19	21.1	84.86	3	84.80	84.70	18.1	5,933	0.31%
2024/08/16	7	82.61	0	0.00	82.70	7	5,952	0.12%
2024/08/14	0	0.00	1	81.70	81.70	-1	6,009	-0.02%
2024/08/12	1	81.30	0	0.00	80.40	1	6,050	0.02%
2024/08/07	0	0.00	1.5	77.33	77.80	-1.5	6,124	-0.02%
2024/08/06	1	72.90	0	0.00	71.80	1	6,160	0.02%
2024/08/05	0	0.00	30	72.30	72.30	-30	6,143	-0.49%
2024/08/01	0	0.00	3	82.90	83.10	-3	6,317	-0.05%
2024/07/30	0	0.00	2	81.80	82.30	-2	6,507	-0.03%
2024/07/29	3	80.93	0	0.00	79.60	3	6,562	0.05%
2024/07/26	12	82.29	9	83.00	82.30	3	6,669	0.04%
2024/07/23	1.7	85.99	28	86.90	87.30	-26.3	6,837	-0.38%
2024/07/22	3	84.80	0	0.00	84.30	3	6,839	0.04%
2024/07/19	30	88.50	0	0.00	87.50	30	6,808	0.44%
2024/07/17	30	94.40	5	92.90	92.80	25	6,753	0.37%
2024/07/16	0	0.00	7	93.23	93.30	-7	6,758	-0.10%
2024/07/15	17	94.51	19	94.08	93.40	-2	6,800	-0.03%
2024/07/12	0	0.00	4	91.55	91.90	-4	6,672	-0.06%
2024/07/11	0	91.80	0	0.00	90.60	0	6,757	0.00%
2024/07/10	0	92.10	0	0.00	92.30	0	6,986	0.00%
2024/07/08	5	92.40	9	93.24	91.00	-4	7,712	-0.05%
2024/07/05	11	91.55	26	92.39	92.10	-15	7,946	-0.19%
2024/07/04	15	92.77	15	93.60	91.60	0	8,139	0.00%
2024/07/03	27	92.80	21.1	92.85	92.20	5.9	8,150	0.07%
2024/07/02	27.1	91.54	27.1	92.35	93.10	-0.1	8,161	0.00%
2024/07/01	35.2	93.20	16	94.13	91.90	19.2	8,084	0.24%
2024/06/28	11	89.87	13	91.61	91.70	-2	7,924	-0.03%
2024/06/27	0	0.00	2	87.90	87.70	-2	7,781	-0.03%
2024/06/26	0	0.00	12	89.36	88.90	-12	7,811	-0.15%
2024/06/25	2	86.45	2	88.35	89.90	0	7,884	0.00%
2024/06/24	3	88.57	0	0.00	87.60	3	8,028	0.04%
2024/06/21	2	92.15	0	0.00	91.40	2	8,247	0.02%
2024/06/20	0	0.00	0.3	90.30	90.30	-0.3	8,321	0.00%
2024/06/19	3	93.43	4	91.93	89.10	-1	8,291	-0.01%
2024/06/18	2	91.50	0	0.00	91.20	2	8,158	0.02%
2024/06/17	0	0.00	6	90.78	90.40	-6	8,120	-0.07%
2024/06/14	0	0.00	3	86.57	87.90	-3	8,112	-0.04%
2024/06/13	5	85.60	0	0.00	83.70	5	8,182	0.06%
2024/06/12	6	88.40	8	88.39	87.60	-2	8,078	-0.02%
2024/06/11	11.3	89.04	3	89.80	90.00	8.3	8,024	0.10%
2024/06/07	0	0.00	2	88.40	88.50	-2	7,963	-0.03%
2024/06/06	13	88.72	71	88.28	88.40	-58	8,054	-0.72%
2024/06/05	20	84.10	2	83.30	83.20	18	7,687	0.23%
2024/06/04	8	81.86	1	82.30	81.90	7	7,855	0.09%
2024/06/03	0	0.00	1	82.90	82.70	-1	8,005	-0.01%
2024/05/31	8	80.35	5	80.40	79.90	3	8,227	0.04%
2024/05/30	11	83.21	2	81.30	81.20	9	8,428	0.11%
2024/05/28	3	79.07	0	0.00	79.40	3	8,817	0.03%
2024/05/27	0	0.00	2	80.40	79.80	-2	9,265	-0.02%
2024/05/23	1	78.00	0	0.00	77.80	1	9,938	0.01%
2024/05/21	1	77.30	0	0.00	78.80	1	10,510	0.01%
2024/05/20	0	0.00	1	77.70	77.40	-1	11,090	-0.01%
2024/05/16	1	77.60	0	0.00	78.20	1	11,869	0.01%
2024/05/15	22	78.23	0	0.00	77.80	22	12,010	0.18%
2024/05/13	0	0.00	2	78.90	79.00	-2	12,295	-0.02%
2024/05/10	6	78.00	0	0.00	80.20	6	12,313	0.05%
2024/05/09	10	78.90	0	0.00	78.50	10	12,257	0.08%
2024/05/08	0	0.00	1	78.70	78.90	-1	12,211	-0.01%
2024/05/07	2	79.30	2	79.55	79.40	0	12,143	0.00%
2024/05/06	2	77.30	1	76.80	76.70	1	12,002	0.01%
2024/05/03	22	78.91	0	0.00	77.90	22	11,937	0.18%
2024/05/02	2	79.15	1	80.20	80.80	1	11,850	0.01%
2024/04/30	20	78.85	0	0.00	78.60	20	11,784	0.17%
2024/04/29	3	79.80	2	80.10	80.60	1	11,664	0.01%
2024/04/24	0	0.00	1	88.60	88.90	-1	11,432	-0.01%
2024/04/23	5	83.70	15	85.17	85.70	-10	11,364	-0.09%
2024/04/18	10	93.00	0	0.00	92.70	10	11,165	0.09%
2024/04/17	11	97.71	6	98.05	94.60	5	11,110	0.05%
2024/04/16	95	99.77	27	95.22	95.30	68	10,993	0.62%
2024/04/15	13	101.77	12	105.50	103.00	1	10,764	0.01%
2024/04/12	113	100.50	161	102.36	105.50	-48	10,462	-0.46%	大買/大賣/
2024/04/11	20	98.86	73	98.70	100.00	-53	10,027	-0.53%
2024/04/10	11	97.14	74	96.33	96.90	-63	9,887	-0.64%
2024/04/09	41	93.22	22	93.83	91.90	19	9,666	0.20%
2024/04/08	62	93.83	4	92.55	92.50	58	9,649	0.60%
2024/04/03	1	89.70	0	0.00	90.30	1	9,592	0.01%
2024/04/02	2	90.80	32	90.41	90.30	-30	9,599	-0.31%
2024/04/01	0	0.00	20	91.79	91.90	-20	9,578	-0.21%
2024/03/29	27	88.53	26	89.71	90.40	1	9,612	0.01%
2024/03/28	45	92.14	12	91.37	90.20	33	9,614	0.34%
2024/03/27	21	89.60	56	91.74	92.60	-35	9,517	-0.37%
2024/03/26	102	96.91	26	97.93	90.50	76	9,300	0.82%	大買/
2024/03/25	129	99.96	131	100.58	100.50	-2	8,985	-0.02%	大買/大賣/
2024/03/22	0	0.00	20	95.23	95.80	-20	8,810	-0.23%
2024/03/21	29	94.02	3	94.30	95.50	26	8,790	0.30%
2024/03/20	25	94.93	4	96.65	93.70	21	8,748	0.24%
2024/03/19	63	94.70	75	95.76	95.30	-12	8,778	-0.14%
2024/03/18	62	91.75	40	91.50	94.50	22	8,682	0.25%
2024/03/15	31	89.48	30	89.23	88.20	1	8,610	0.01%
2024/03/14	6	88.82	11	90.09	90.30	-5	8,660	-0.06%
2024/03/13	96	87.66	47	88.94	89.70	49	8,588	0.57%
2024/03/12	27	89.39	22	89.76	90.70	5	8,462	0.06%
2024/03/11	18	86.78	0	0.00	86.60	18	8,207	0.22%
2024/03/08	0	0.00	32	88.51	86.80	-32	8,149	-0.39%
2024/03/07	37	93.06	37	91.83	90.80	0	7,935	0.00%
2024/03/06	9	96.44	32	95.47	95.40	-23	7,726	-0.30%
2024/03/05	12	93.90	5	95.40	92.80	7	7,400	0.09%
2024/03/04	58	98.56	4	93.83	93.20	54	7,097	0.76%
2024/03/01	41	101.87	12	101.88	101.00	29	6,708	0.43%
2024/02/29	3	97.87	40	93.34	99.40	-37	6,317	-0.59%
2024/02/27	0	0.00	3	91.40	90.40	-3	5,869	-0.05%
2024/02/26	64	91.43	46	90.23	89.00	18	5,572	0.32%
2024/02/23	42	87.35	59	87.38	88.80	-17	5,168	-0.33%
2024/02/22	30	81.63	16.1	82.97	81.50	14	4,731	0.29%
2024/02/21	48	82.97	45	82.45	81.30	3	4,633	0.06%
2024/02/20	3	78.57	18	77.70	78.90	-15	4,054	-0.37%
2024/02/19	5	76.92	10	76.34	74.90	-5	3,753	-0.13%
2024/02/16	0	0.00	54	71.70	70.80	-54	3,510	-1.54%
2024/02/15	3	70.10	10	69.58	70.90	-7	3,357	-0.21%
2024/02/05	0	0.00	3	66.90	66.70	-3	3,386	-0.09%
2024/02/02	1	65.40	1	65.80	65.40	0	3,491	0.00%
2024/02/01	1	64.60	0	0.00	64.70	1	3,544	0.03%
2024/01/29	0	0.00	1	65.00	65.00	-1	3,978	-0.03%
2024/01/26	3	64.97	3	64.50	64.30	0	4,007	0.00%
2024/01/18	0	0.00	6	61.50	61.90	-6	4,654	-0.13%
2024/01/09	1	62.20	0	0.00	62.30	1	5,239	0.02%
2024/01/08	0	0.00	4	64.00	63.20	-4	5,257	-0.08%
2024/01/05	3	63.50	0	0.00	63.30	3	5,325	0.06%
2024/01/04	1	64.60	0	0.00	65.00	1	5,311	0.02%
2024/01/03	2	65.90	2	65.30	65.50	0	5,187	0.00%
2024/01/02	4	65.90	5	66.30	65.50	-1	5,241	-0.02%
2023/12/26	3	65.43	1	65.70	65.30	2	5,220	0.04%
2023/12/22	1	62.90	0	0.00	62.60	1	5,094	0.02%
2023/12/21	1	63.30	0	0.00	63.20	1	5,092	0.02%
2023/12/19	10	63.90	0	0.00	64.00	10	5,148	0.19%
2023/12/18	0.1	64.90	1	64.70	64.50	-1	5,125	-0.02%
2023/12/15	2	65.65	2	65.40	65.20	0	5,095	0.00%
2023/12/14	5	65.78	2	65.85	65.70	3	5,046	0.06%
2023/12/13	1	63.60	2.1	65.10	65.20	-1.1	4,892	-0.02%
2023/12/12	5	65.08	3	63.73	63.70	2	4,786	0.04%
2023/12/11	4	63.65	5	64.28	64.60	-1	4,686	-0.02%
2023/12/07	0	0.00	2	61.70	61.70	-2	4,558	-0.04%
2023/11/28	0	0.00	10	62.00	61.90	-10	4,517	-0.22%
2023/11/24	4	61.93	0	0.00	61.60	4	4,476	0.09%
2023/11/22	0	0.00	4	63.15	63.10	-4	4,393	-0.09%
2023/11/21	0	0.00	1	62.70	62.90	-1	4,377	-0.02%
2023/11/20	25	62.50	0	0.00	62.40	25	4,337	0.58%
2023/11/17	10	63.15	0	0.00	63.70	10	4,238	0.24%
2023/11/16	28	65.34	0	0.00	63.70	28	4,185	0.67%
2023/11/15	1	65.80	36	65.15	66.00	-35	4,057	-0.86%
2023/11/13	2	63.15	5	63.16	63.00	-3	3,859	-0.08%
2023/11/10	1	67.60	57	67.42	67.30	-56	3,577	-1.57%
2023/11/09	127	67.42	238	66.78	66.30	-111	3,361	-3.30%	大買/大賣/鉅額交易
2023/11/08	97	67.92	31	67.97	66.10	66	3,285	2.01%
2023/11/07	76	66.98	47	67.40	67.50	29	3,088	0.94%
2023/11/06	38	65.61	0	0.00	65.40	38	2,877	1.32%
2023/11/03	20	66.35	1	66.50	66.20	19	2,848	0.67%
2023/11/02	5	64.10	71	65.83	66.30	-66	2,814	-2.34%
2023/10/31	67	65.79	35	64.04	63.10	32	2,704	1.18%
2023/10/30	122	67.11	65	66.90	67.10	57	2,619	2.18%	大買/
2023/10/27	11	67.29	27	67.79	67.00	-16	2,547	-0.63%
2023/10/26	20	67.48	41	68.19	66.70	-21	2,462	-0.85%
2023/10/25	78	66.94	34	67.48	67.50	44	2,338	1.88%
2023/10/24	0	64.10	1	63.70	65.00	-1	2,187	-0.04%
2023/10/23	25	65.54	5	67.00	64.40	20	2,252	0.89%
2023/10/20	0	64.50	27.1	65.62	66.10	-27	2,173	-1.24%
2023/10/19	0	64.40	0	0.00	64.40	0	2,119	0.00%
2023/10/17	0	0.00	6	65.67	64.50	-6	2,148	-0.28%
2023/10/16	2	65.05	6	65.20	65.20	-4	2,104	-0.19%
2023/10/13	20	64.60	1	64.90	64.90	19	2,167	0.88%
2023/10/12	0	0.00	1	64.80	64.40	-1	2,325	-0.04%
2023/10/11	6	63.43	5	64.04	63.60	1	2,283	0.04%
2023/10/06	0	0.00	8	63.54	63.40	-8	2,241	-0.36%
2023/10/02	4	63.30	2	63.15	63.50	2	2,296	0.09%
2023/09/25	0	0.00	2	61.30	61.50	-2	2,489	-0.08%
2023/09/22	0	0.00	1	58.70	58.70	-1	2,417	-0.04%
2023/09/19	0	0.00	1	58.80	58.50	-1	2,494	-0.04%
2023/09/15	0	0.00	10	58.60	58.90	-10	2,649	-0.38%
2023/09/14	1	59.40	2	59.15	59.10	-1	2,889	-0.03%
2023/09/08	1	57.10	0	0.00	57.10	1	2,980	0.03%
2023/09/07	1	58.20	0	0.00	58.00	1	3,029	0.03%
2023/09/06	2	58.95	5	59.04	58.70	-3	3,045	-0.10%
2023/09/04	0	0.00	3	58.20	58.40	-3	3,073	-0.10%
2023/09/01	0	0.00	10	57.85	57.70	-10	3,112	-0.32%
2023/08/31	0	0.00	1	57.50	56.90	-1	3,240	-0.03%
2023/08/24	1	55.80	0	0.00	55.60	1	3,280	0.03%
2023/08/23	1	56.40	2	56.85	56.80	-1	3,293	-0.03%
2023/08/21	2	55.00	0	0.00	54.60	2	3,331	0.06%
2023/08/18	0	0.00	1	55.60	55.30	-1	3,346	-0.03%
2023/08/16	1	53.60	1	53.90	53.80	0	3,341	0.00%
2023/08/14	11	53.25	17	53.50	52.80	-6	3,359	-0.18%
2023/08/11	5	56.40	0	0.00	56.30	5	3,321	0.15%
2023/08/10	2	57.35	1	56.90	56.80	1	3,316	0.03%
2023/08/09	0	0.00	6	58.10	58.00	-6	3,307	-0.18%
2023/08/08	1	58.60	1	58.60	58.10	0	3,326	0.00%
2023/08/07	1	58.80	0	0.00	58.90	1	3,337	0.03%
2023/08/04	11	58.99	0	0.00	59.20	11	3,354	0.33%
2023/08/02	1	58.80	12	59.23	58.80	-11	3,383	-0.33%
2023/08/01	1	61.10	3	61.10	61.00	-2	3,359	-0.06%
2023/07/31	2	61.80	0	0.00	61.60	2	3,364	0.06%
2023/07/28	9	63.99	15	64.57	63.30	-6	3,331	-0.18%
2023/07/27	22	62.51	1	62.60	62.70	21	3,219	0.65%
2023/07/26	44	62.55	46	62.63	63.60	-2	3,186	-0.06%
2023/07/25	1	61.40	8	61.63	61.80	-7	3,119	-0.22%
2023/07/24	4	61.45	0	0.00	61.10	4	3,107	0.13%
2023/07/21	2	63.20	0	0.00	63.10	2	3,077	0.06%
2023/07/20	34	64.05	36	64.08	64.00	-2	3,084	-0.06%
2023/07/19	11	63.16	17	63.41	62.30	-6	3,035	-0.20%
2023/07/18	25	63.40	3.3	63.49	63.30	21.7	3,112	0.70%
2023/07/17	72.1	63.26	71	64.48	65.30	1.1	3,122	0.03%
2023/07/13	5	62.12	0	0.00	61.10	5	2,977	0.17%
2023/07/10	1	64.00	0	0.00	62.10	1	3,021	0.03%
2023/07/07	3	61.97	1	61.80	63.00	2	3,031	0.07%
2023/07/06	10	64.12	18	64.14	64.00	-8	3,037	-0.26%
2023/07/05	6	62.30	0	0.00	62.50	6	2,990	0.20%
2023/07/04	8.3	61.75	2	61.80	62.10	6.3	2,974	0.21%
2023/07/03	2	59.80	0	0.00	60.30	2	2,934	0.07%
2023/06/30	0	0.00	1	59.90	59.80	-1	2,976	-0.03%
2023/06/27	3	59.90	2	60.00	59.00	1	3,062	0.03%
2023/06/26	1	61.90	2	61.95	61.90	-1	3,056	-0.03%
2023/06/21	5	63.18	8	62.79	63.30	-3	3,078	-0.10%
2023/06/20	5	63.02	8	62.65	63.60	-3	3,020	-0.10%
2023/06/19	0	0.00	2	59.50	60.40	-2	3,026	-0.07%
2023/06/15	0	0.00	1	59.30	59.20	-1	3,132	-0.03%
2023/06/14	6	58.80	16	58.80	58.70	-10	3,138	-0.32%
2023/06/07	8	58.06	0	0.00	58.20	8	3,433	0.23%
2023/06/06	11	58.79	6	59.32	58.80	5	3,632	0.14%
2023/06/05	2	57.20	0	0.00	57.30	2	3,687	0.05%
2023/06/02	0	0.00	2	56.80	57.20	-2	3,874	-0.05%
2023/05/30	4	56.80	0	0.00	56.60	4	4,062	0.10%
2023/05/25	6	56.82	0	0.00	56.40	6	4,317	0.14%
2023/05/24	4	57.90	0	0.00	57.70	4	4,456	0.09%
2023/05/19	1	58.80	0	0.00	57.80	1	5,208	0.02%
2023/05/17	6	58.38	0	0.00	58.40	6	5,527	0.11%
2023/05/15	1	57.80	0	0.00	57.80	1	6,047	0.02%
2023/05/12	2	58.40	0	0.00	58.60	2	6,068	0.03%
2023/05/11	1	58.60	0	0.00	57.90	1	6,072	0.02%
2023/05/10	1	59.80	0	0.00	59.80	1	6,056	0.02%
2023/05/09	1	59.30	0	0.00	59.40	1	6,033	0.02%
2023/04/28	1	61.00	1	61.60	61.00	0	5,973	0.00%
2023/04/26	2	60.10	0	0.00	60.50	2	5,921	0.03%
2023/04/25	1	60.30	0	0.00	60.70	1	5,893	0.02%
2023/04/24	6	61.60	1	62.20	61.70	5	5,841	0.09%
2023/04/21	2	61.00	0	0.00	61.00	2	5,807	0.03%
2023/04/20	2	64.10	0	0.00	63.80	2	5,688	0.04%
2023/04/17	1	72.00	11	72.45	71.80	-10	5,433	-0.18%
2023/04/13	2	70.00	0	0.00	69.30	2	5,295	0.04%
2023/04/11	3	70.90	0	0.00	71.00	3	5,169	0.06%
2023/04/10	1	71.10	11	70.91	71.30	-10	5,105	-0.20%
2023/03/31	2	68.40	2	68.45	68.60	0	4,921	0.00%
2023/03/27	0	68.95	1	68.40	68.20	-1	4,786	-0.02%
2023/03/23	0	0.00	2	69.40	69.20	-2	4,681	-0.04%
2023/03/22	3	70.93	0	0.00	69.80	3	4,616	0.06%
2023/03/21	1	71.60	0	0.00	71.00	1	4,377	0.02%
2023/03/20	10	70.50	1	71.00	70.30	9	4,306	0.21%
2023/03/16	0	0.00	10	66.90	66.90	-10	4,232	-0.24%
2023/03/14	1	69.70	1	70.30	69.20	0	4,288	0.00%
2023/03/10	1	70.40	0	0.00	69.00	1	4,188	0.02%
2023/03/09	3	74.13	0	0.00	71.50	3	4,039	0.07%
2023/03/08	1	73.90	26	73.88	73.90	-25	3,810	-0.66%
2023/03/07	2	71.90	136	71.99	72.30	-134	3,645	-3.68%	大賣/鉅額交易
2023/03/06	1	71.50	61	71.45	71.30	-60	3,453	-1.74%
2023/03/03	1	72.40	1	72.50	72.00	0	3,347	0.00%
2023/03/02	2	73.90	2	73.30	73.20	0	3,299	0.00%
2023/03/01	0	0.00	15	74.17	74.30	-15	3,269	-0.46%
2023/02/24	21	73.46	0	0.00	74.10	21	3,228	0.65%
2023/02/23	12	73.84	28	75.99	76.00	-16	3,159	-0.51%
2023/02/22	3	72.90	18	73.60	73.30	-15	3,022	-0.50%
2023/02/21	0	0.00	31	74.35	75.40	-31	2,863	-1.08%
2023/02/20	2	73.70	3	71.60	73.40	-1	2,672	-0.04%
2023/02/17	186	69.82	17	70.20	70.30	169	2,289	7.38%	大買/鉅額交易
2023/02/16	3	69.23	4	69.50	70.30	-1	2,180	-0.05%
2023/02/15	0	0.00	1	66.70	67.30	-1	1,986	-0.05%
2023/02/14	8	65.24	24	65.83	66.10	-16	1,873	-0.85%
2023/02/13	4	62.60	26	62.21	63.80	-22	1,588	-1.38%
2023/02/10	0	0.00	1	59.40	59.90	-1	1,385	-0.07%
2023/02/09	0	0.00	5	59.80	59.60	-5	1,405	-0.36%
2022/12/20	3	54.47	0	0.00	53.50	3	2,284	0.13%
2022/12/14	4	55.25	0	0.00	55.40	4	2,462	0.16%
2022/12/13	4	55.30	0	0.00	55.30	4	2,530	0.16%
2022/12/07	10	57.50	0	0.00	56.60	10	2,553	0.39%
2022/12/06	0	0.00	11	59.49	60.00	-11	2,468	-0.45%
2022/12/05	0	0.00	2	58.90	58.80	-2	2,392	-0.08%
2022/12/02	0	0.00	1	58.00	57.90	-1	2,367	-0.04%
2022/12/01	0	0.00	3	58.10	57.50	-3	2,370	-0.13%
2022/11/29	2	57.85	0	0.00	57.60	2	2,394	0.08%
2022/11/23	0	0.00	10	56.40	56.40	-10	2,390	-0.42%
2022/11/21	3	57.27	0	0.00	57.30	3	2,434	0.12%
2022/11/14	10	56.00	0	0.00	56.10	10	2,794	0.36%
2022/11/07	0	0.00	30	55.63	55.60	-30	2,889	-1.04%
2022/11/03	0	0.00	1	54.60	54.70	-1	2,997	-0.03%
2022/11/02	30	54.00	0	0.00	54.00	30	3,097	0.97%
2022/10/27	0	0.00	29	49.29	50.80	-29	3,186	-0.91%
2022/10/26	6	48.84	1	48.05	48.10	5	3,182	0.16%
2022/10/20	4	50.40	0	0.00	51.00	4	3,183	0.13%
2022/10/11	20	55.80	0	0.00	54.70	20	3,121	0.64%
2022/10/07	0	0.00	20	57.30	57.10	-20	3,123	-0.64%
2022/10/06	20	56.80	0	0.00	57.10	20	3,113	0.64%
2022/10/05	1	56.10	1	57.60	57.40	0	3,079	0.00%
2022/10/03	2	57.05	0	0.00	55.80	2	2,939	0.07%
2022/09/29	2	56.30	27	56.85	56.60	-25	2,849	-0.88%
2022/09/28	17	56.12	2	54.30	54.30	15	2,772	0.54%
2022/09/27	0	0.00	14	58.61	59.10	-14	2,616	-0.54%
2022/09/26	0	0.00	1	56.80	56.20	-1	2,513	-0.04%
2022/09/23	13	57.69	10	58.30	57.70	3	2,494	0.12%
2022/09/22	1	57.70	4	58.10	58.00	-3	2,450	-0.12%
2022/09/21	0	0.00	4	57.60	57.30	-4	2,374	-0.17%
2022/09/20	4	56.60	6	57.13	56.60	-2	2,332	-0.09%
2022/09/19	0	0.00	14	56.16	56.80	-14	2,285	-0.61%
2022/09/16	3	55.50	8	55.78	55.20	-5	2,292	-0.22%
2022/09/15	1	55.70	0	0.00	55.00	1	2,272	0.04%
2022/09/14	0	0.00	10	54.70	54.90	-10	2,332	-0.43%
2022/09/08	0	0.00	1	54.20	55.10	-1	2,357	-0.04%
2022/09/05	0	0.00	3	56.10	56.20	-3	2,393	-0.13%
2022/08/30	2	56.40	2	56.90	57.00	0	2,689	0.00%
2022/08/29	3	55.93	0	0.00	56.40	3	2,687	0.11%
2022/08/26	2	57.60	1	57.50	57.50	1	2,674	0.04%
2022/08/25	1	58.00	0	0.00	58.00	1	2,682	0.04%
2022/08/24	20	58.39	2	57.80	57.80	18	2,703	0.67%
2022/08/23	2	59.40	23	58.90	59.70	-21	2,570	-0.82%
2022/08/22	0	0.00	1	57.10	56.60	-1	2,540	-0.04%
2022/08/19	5	58.10	5	59.10	57.50	0	2,564	0.00%
2022/08/17	0	0.00	1	57.50	58.20	-1	2,481	-0.04%
2022/08/16	21	58.31	21	59.16	57.80	0	2,509	0.00%
2022/08/15	0	0.00	3	58.43	58.60	-3	2,567	-0.12%
2022/08/12	1	55.90	20	57.30	57.30	-19	2,564	-0.74%
2022/08/11	25	55.94	2	55.75	55.70	23	2,688	0.86%
2022/08/10	3	57.23	0	0.00	57.10	3	2,939	0.10%
2022/08/09	0	0.00	6	57.53	57.80	-6	3,168	-0.19%
2022/08/05	2	54.80	0	0.00	55.30	2	3,055	0.07%
2022/07/29	0	0.00	20	53.90	54.10	-20	2,941	-0.68%
2022/07/22	0	0.00	11	54.75	54.50	-11	2,950	-0.37%
2022/07/21	1	54.20	8	54.20	54.30	-7	2,947	-0.24%
2022/06/24	0	0.00	21	53.18	53.20	-21	2,811	-0.75%
2022/06/17	20	51.65	0	0.00	52.20	20	2,657	0.75%
2022/06/16	0	53.70	0	0.00	52.20	0	2,639	0.00%
2022/06/15	10	53.20	0	0.00	53.20	10	2,600	0.38%
2022/06/14	10	54.10	0	0.00	53.80	10	2,581	0.39%
2022/06/13	1	54.20	0	0.00	53.50	1	2,543	0.04%
2022/06/10	1	56.90	1	58.20	56.90	0	2,476	0.00%
2022/06/09	1	57.40	2	58.60	59.00	-1	2,386	-0.04%
2022/06/08	1	57.20	6	57.90	57.00	-5	2,281	-0.22%
2022/06/07	0	0.00	5	56.10	56.30	-5	2,184	-0.23%
2022/06/01	0	0.00	2	56.70	57.10	-2	2,135	-0.09%
2022/05/31	1	57.50	2	56.70	57.40	-1	2,085	-0.05%
2022/05/30	3	56.37	5	57.00	56.90	-2	2,063	-0.10%
2022/05/27	0	55.20	0	0.00	55.80	0	2,011	0.00%
2022/05/25	1	54.20	0	0.00	54.20	1	1,939	0.05%
2022/05/24	0	0.00	1	54.20	54.00	-1	1,926	-0.05%
2022/05/20	1	56.50	0	0.00	56.90	1	1,767	0.06%
2022/05/19	1	55.00	3	56.87	57.30	-2	1,681	-0.12%
2022/05/18	8	56.83	5	57.00	57.30	3	1,520	0.20%
2022/05/17	6	55.20	8	55.95	55.80	-2	1,201	-0.17%
2022/05/13	0	0.00	8	50.70	51.60	-8	846	-0.94%
2022/05/04	0	0.00	1	53.20	52.60	-1	801	-0.12%
2022/04/29	2	51.75	1	51.70	51.60	1	757	0.13%
2022/04/26	1	52.40	0	0.00	53.20	1	712	0.14%
2022/04/25	1	52.80	0	0.00	52.50	1	679	0.15%
2022/04/22	0	0.00	2	52.45	53.00	-2	635	-0.31%
2022/04/21	1	50.80	0	0.00	51.50	1	612	0.16%
2022/04/19	1	49.75	0	0.00	49.95	1	625	0.16%
2022/04/18	0	49.73	0	0.00	49.60	0	704	0.00%
2022/04/15	0	50.33	2	50.15	50.00	-2	708	-0.28%
2022/04/07	1	51.20	0	0.00	50.80	1	722	0.14%
2022/03/29	0	52.25	0	0.00	52.50	0	792	0.00%
2022/03/28	0	0.00	2	51.90	52.00	-2	794	-0.25%
2022/03/21	0	0.00	1	52.50	51.90	-1	776	-0.13%
2022/03/17	0	0.00	1	50.40	50.90	-1	791	-0.13%
2022/03/10	0	0.00	1	51.10	51.00	-1	835	-0.12%
2022/03/09	1	50.00	0	0.00	49.90	1	840	0.12%
2022/03/08	1	50.00	0	0.00	49.70	1	845	0.12%
2022/03/04	1	52.60	0	0.00	52.40	1	830	0.12%
2022/03/03	0	0.00	1	53.60	53.20	-1	840	-0.12%
2022/02/24	1	51.60	0	0.00	51.00	1	822	0.12%
2022/02/23	0	0.00	1	52.80	52.90	-1	825	-0.12%
2022/02/22	0	0.00	8	51.95	52.20	-8	841	-0.95%
2022/02/21	0	0.00	10	53.30	53.00	-10	857	-1.17%
2022/02/11	1	51.90	1	52.00	52.20	0	1,464	0.00%
2022/02/09	0	0.00	1	51.50	51.60	-1	1,736	-0.06%
2022/02/08	0	0.00	1	51.20	51.20	-1	1,766	-0.06%
2022/01/24	1	50.30	1	50.40	50.50	0	1,887	0.00%
2022/01/14	1	51.70	0	0.00	51.70	1	1,967	0.05%
2022/01/12	0	0.00	5	52.70	52.40	-5	1,967	-0.25%
2022/01/11	7	52.96	4	53.45	52.60	3	1,962	0.15%
2022/01/10	0	0.00	3	52.20	52.20	-3	1,900	-0.16%
2022/01/07	5	52.80	0	0.00	52.30	5	1,936	0.26%
2022/01/04	10	52.00	1	52.20	52.20	9	1,946	0.46%
2022/01/03	6	52.40	1	52.30	52.30	5	1,943	0.26%
2021/12/30	2	53.50	0	0.00	52.80	2	1,947	0.10%
2021/12/29	1	52.50	3	52.60	52.40	-2	1,946	-0.10%
2021/12/28	3	52.70	0	0.00	52.30	3	1,959	0.15%
2021/12/27	4	52.85	0	0.00	52.80	4	1,978	0.20%
2021/12/24	4	53.60	3	53.10	53.40	1	1,988	0.05%
2021/12/23	3	52.20	6	52.40	52.20	-3	1,932	-0.16%
2021/12/22	5	52.28	3	52.20	52.30	2	1,941	0.10%
2021/12/17	1	51.50	1	51.40	51.30	0	1,972	0.00%
2021/12/13	10	52.90	0	0.00	52.50	10	1,978	0.51%
2021/12/09	3	52.30	0	0.00	52.20	3	1,968	0.15%
2021/11/29	11	51.67	0	0.00	51.40	11	2,040	0.54%
2021/11/26	1	52.10	1	52.10	52.30	0	2,044	0.00%
2021/11/22	1	53.20	0	0.00	53.20	1	2,177	0.05%
2021/11/19	1	52.90	0	0.00	52.80	1	2,204	0.05%
2021/11/18	0	0.00	1	53.10	53.10	-1	2,203	-0.05%
2021/11/16	10	53.50	1	53.50	53.20	9	2,207	0.41%
2021/11/15	15	54.17	3	54.27	54.10	12	2,186	0.55%
2021/11/12	3	57.27	0	0.00	57.90	3	2,056	0.15%
2021/11/10	2	57.75	16	57.86	58.50	-14	1,950	-0.72%
2021/11/09	1	56.80	3	57.23	57.10	-2	1,784	-0.11%
2021/11/08	11	52.30	3	52.10	52.60	8	1,559	0.51%
2021/11/05	5	53.00	0	0.00	52.60	5	1,586	0.32%
2021/11/04	1	54.00	1	54.00	53.20	0	1,623	0.00%
2021/11/03	0	0.00	5	55.10	54.60	-5	1,641	-0.30%
2021/11/02	0	0.00	1	54.10	54.10	-1	1,653	-0.06%
2021/10/29	0	0.00	6	55.98	56.20	-6	1,753	-0.34%
2021/10/26	0	0.00	30	55.10	54.90	-30	2,232	-1.34%
2021/10/21	2	54.75	0	0.00	54.20	2	3,575	0.06%
2021/10/19	2	55.10	0	55.20	55.00	2	4,526	0.04%
2021/10/15	4	55.03	1	55.40	55.40	3	5,501	0.05%
2021/10/14	1	52.20	0	0.00	52.20	1	5,488	0.02%
2021/10/13	1	51.90	0	0.00	52.30	1	5,511	0.02%
2021/10/12	1	53.20	0	0.00	53.20	1	5,551	0.02%
2021/10/05	0	0.00	1	51.10	52.10	-1	5,676	-0.02%
2021/10/01	1	52.30	0	0.00	51.80	1	5,676	0.02%
2021/09/29	1	53.50	0	0.00	53.30	1	5,701	0.02%
2021/09/22	2	53.00	0	0.00	53.00	2	6,254	0.03%
2021/09/17	10	54.00	0	0.00	54.00	10	6,267	0.16%
2021/09/15	10	54.10	0	0.00	54.00	10	6,302	0.16%
2021/09/09	10	55.00	0	0.00	55.70	10	6,317	0.16%
2021/09/08	0	0.00	11	53.73	54.10	-11	6,323	-0.17%
2021/09/07	0	0.00	18	54.00	53.60	-18	6,324	-0.28%
2021/09/06	0	0.00	1	55.30	55.10	-1	6,311	-0.02%
2021/08/27	1	58.40	2	59.10	57.80	-1	6,250	-0.02%
2021/08/25	2	56.20	0	0.00	56.60	2	6,141	0.03%
2021/08/23	6	54.10	1	54.80	54.70	5	6,123	0.08%
2021/08/20	0	0.00	1	52.20	52.10	-1	6,108	-0.02%
2021/08/17	5	53.80	5	54.30	53.80	0	6,067	0.00%
2021/08/16	0	0.00	2	53.10	53.00	-2	6,050	-0.03%
2021/08/13	2	56.20	2	56.80	55.30	0	6,031	0.00%
2021/08/11	0	0.00	2	56.50	56.70	-2	6,012	-0.03%
2021/08/10	6	57.32	1	56.70	56.70	5	6,010	0.08%
2021/08/09	0	0.00	2	59.50	57.50	-2	6,000	-0.03%
2021/08/05	2	60.35	0	0.00	59.70	2	6,010	0.03%
2021/08/04	20	62.82	3	62.73	62.00	17	6,023	0.28%
2021/08/03	21	64.97	21	65.21	65.50	0	6,053	0.00%
2021/08/02	37.1	64.42	2	63.55	63.50	35.1	6,057	0.58%
2021/07/30	20	69.40	0	0.00	69.40	20	5,802	0.34%
2021/07/29	4	77.48	5	77.10	77.10	-1	5,733	-0.02%
2021/07/28	6	77.92	6	76.55	77.90	0	5,494	0.00%
2021/07/27	25	79.34	11	78.88	77.00	14	5,265	0.27%
2021/07/26	27	79.71	50	80.00	82.20	-23	4,742	-0.48%
2021/07/23	47	75.56	70	76.02	77.00	-23	4,248	-0.54%
2021/07/22	62	76.33	66	75.07	75.80	-4	4,078	-0.10%
2021/07/21	36	70.93	37	70.54	72.20	-1	3,686	-0.03%
2021/07/20	2	65.75	0	0.00	65.70	2	3,440	0.06%
2021/07/19	0	0.00	1	67.70	67.30	-1	3,460	-0.03%
2021/07/16	2	66.40	0	0.00	67.50	2	3,521	0.06%
2021/07/13	17	67.06	1	65.70	66.00	16	3,689	0.43%
2021/07/12	6	66.92	6	66.30	66.80	0	3,677	0.00%
2021/07/08	10	65.70	0	0.00	65.60	10	3,756	0.27%
2021/07/07	0	0.00	3	65.40	65.00	-3	3,861	-0.08%
2021/07/06	1	65.90	1	65.70	65.70	0	4,020	0.00%
2021/07/01	14	66.43	3	65.30	65.50	11	4,712	0.23%
2021/06/30	16	68.51	8	67.60	68.60	8	4,968	0.16%
2021/06/29	1	65.70	0	0.00	66.70	1	4,998	0.02%
2021/06/25	5	61.20	0	0.00	61.10	5	4,869	0.10%
2021/06/22	1	60.80	0	0.00	60.90	1	4,954	0.02%
2021/06/15	0	0.00	6	61.20	61.20	-6	5,132	-0.12%
2021/06/11	2	61.05	0	0.00	61.10	2	5,302	0.04%
2021/06/08	0	0.00	1	62.30	61.20	-1	5,339	-0.02%
2021/06/04	5	60.94	0	0.00	60.70	5	5,398	0.09%
2021/05/28	1	61.40	0	0.00	61.50	1	5,826	0.02%
2021/05/27	5	60.40	0	0.00	60.40	5	6,157	0.08%
2021/05/24	0	0.00	4	59.20	60.00	-4	6,384	-0.06%
2021/05/21	0	0.00	20	57.76	59.40	-20	6,407	-0.31%
2021/05/20	1	57.00	0	0.00	56.80	1	6,428	0.02%
2021/05/18	0	0.00	4	55.98	57.30	-4	6,456	-0.06%
2021/05/17	4	52.70	2	53.00	52.10	2	6,433	0.03%
2021/05/14	3	56.83	1	56.30	56.40	2	6,384	0.03%
2021/05/13	4	56.00	0	0.00	57.20	4	6,335	0.06%
2021/05/12	1	57.00	0	0.00	57.60	1	6,266	0.02%
2021/05/11	0	0.00	90	60.01	60.30	-90	6,161	-1.46%
2021/05/07	90	66.66	0	0.00	67.20	90	5,963	1.51%
2021/05/06	31	64.95	30	64.50	64.50	1	5,923	0.02%
2021/05/05	1	64.90	2	66.10	64.10	-1	5,898	-0.02%
2021/05/04	0	0.00	5	64.50	63.60	-5	5,893	-0.08%
2021/05/03	2	67.35	2	68.15	67.60	0	5,840	0.00%
2021/04/29	21	75.29	12	76.47	74.40	9	5,694	0.16%
2021/04/28	2	75.45	2	76.10	75.80	0	5,531	0.00%
2021/04/27	25	75.72	98	75.83	75.60	-73	5,416	-1.35%
2021/04/26	86	74.74	29	75.65	74.80	57	5,235	1.09%
2021/04/23	0	0.00	1	73.40	73.60	-1	5,088	-0.02%
2021/04/22	2	73.25	2	73.10	72.00	0	5,053	0.00%
2021/04/21	7	73.99	110	74.28	74.30	-103	4,974	-2.07%	大賣/鉅額交易
2021/04/20	0	73.85	4	72.53	72.50	-4	4,812	-0.08%
2021/04/19	130	73.04	0	0.00	72.20	130	4,774	2.72%	大買/鉅額交易
2021/04/16	6	72.25	5	71.90	72.00	1	4,720	0.02%
2021/04/15	9	71.43	0	0.00	72.00	9	4,691	0.19%
2021/04/14	85	71.31	80	71.95	72.10	5	4,664	0.11%
2021/04/13	2	70.80	15	72.17	70.80	-13	4,585	-0.28%
2021/04/12	10	74.76	1	74.80	73.40	9	4,466	0.20%
2021/04/09	39	74.61	41	74.76	74.80	-2	4,286	-0.05%
2021/04/08	43	75.45	56	74.83	75.70	-13	4,101	-0.32%
2021/04/07	76	72.52	88	73.05	74.10	-12	3,757	-0.32%
2021/04/06	50	71.22	64	72.24	72.70	-14	3,483	-0.40%
2021/04/01	30	67.65	58	67.34	67.70	-28	3,128	-0.89%
2021/03/31	7	62.91	35	62.60	62.60	-28	2,872	-0.97%
2021/03/30	21	62.80	1	62.60	62.60	20	2,840	0.70%
2021/03/29	38	62.87	6	63.13	63.20	32	2,806	1.14%
2021/03/26	6	62.50	2	63.00	63.30	4	2,788	0.14%
2021/03/25	15	62.23	0	0.00	62.00	15	2,710	0.55%
2021/03/24	10	62.60	0	0.00	62.40	10	2,688	0.37%
2021/03/23	5	63.66	3	63.50	63.50	2	2,661	0.08%
2021/03/22	0	0.00	5	63.00	63.80	-5	2,618	-0.19%
2021/03/19	2	61.50	20	61.98	62.50	-18	2,574	-0.70%
2021/03/18	8	62.83	23	63.35	63.00	-15	2,522	-0.59%
2021/03/17	4	63.90	32	63.37	63.20	-28	2,487	-1.13%
2021/03/16	10	60.30	8	59.90	61.00	2	2,331	0.09%
2021/03/15	20	59.53	12	60.44	60.10	8	2,310	0.35%
2021/03/12	19	59.71	5	59.30	59.70	14	2,282	0.61%
2021/03/11	0	0.00	18	59.70	59.50	-18	2,272	-0.79%
2021/03/10	21	57.81	5	57.20	57.20	16	2,225	0.72%
2021/03/09	3	57.20	0	0.00	57.10	3	2,217	0.14%
2021/03/08	0	0.00	2	61.40	59.00	-2	2,164	-0.09%
2021/03/05	13	60.55	6	60.02	59.90	7	2,114	0.33%
2021/03/04	22	61.40	3	61.80	61.90	19	2,049	0.93%
2021/03/03	8	60.39	33	61.73	62.70	-25	1,958	-1.28%
2021/03/02	21	59.80	30	60.98	60.00	-9	1,768	-0.51%
2021/02/26	3	56.63	0	0.00	56.50	3	1,434	0.21%
2021/02/25	0	0.00	4	58.20	57.60	-4	1,390	-0.29%
2021/02/24	2	55.70	0	0.00	55.60	2	1,227	0.16%
2021/02/23	3.1	55.26	3	55.60	55.10	0.1	1,211	0.01%
2021/02/22	2	56.30	10	56.50	56.50	-8	1,197	-0.67%
2021/02/19	0	0.00	1	55.00	55.20	-1	1,192	-0.08%
2021/02/18	11	54.56	0	0.00	54.80	11	1,247	0.88%
2021/02/17	0	0.00	1	53.40	53.40	-1	1,204	-0.08%
2021/02/03	0	0.00	1	52.00	51.50	-1	1,189	-0.08%
2021/02/01	1	51.90	0	0.00	51.10	1	1,192	0.08%
2021/01/26	3	54.07	1	54.00	53.20	2	1,143	0.17%
2021/01/25	0	0.00	1	54.20	54.30	-1	1,058	-0.09%
2021/01/22	3	50.33	0	0.00	50.20	3	982	0.31%
2021/01/21	1	50.70	0	0.00	50.70	1	962	0.10%
2021/01/18	1	51.40	2	51.30	51.50	-1	920	-0.11%
2021/01/14	0	0.00	2	53.00	53.20	-2	886	-0.23%
2021/01/13	2	52.70	0	0.00	52.50	2	877	0.23%
2021/01/11	1	52.90	0	0.00	52.80	1	864	0.12%
2021/01/06	2	53.60	3	53.07	52.70	-1	842	-0.12%
2021/01/05	10	52.80	0	0.00	52.90	10	811	1.23%
2021/01/04	1	52.00	0	0.00	52.50	1	810	0.12%
2020/12/31	1	52.00	0	0.00	52.10	1	809	0.12%
2020/12/30	1	52.10	0	0.00	52.30	1	812	0.12%
2020/12/29	1	52.20	0	0.00	52.00	1	811	0.12%
2020/12/28	1	52.40	0	0.00	52.20	1	809	0.12%
2020/12/14	7	52.10	0	0.00	52.30	7	895	0.78%
2020/12/10	6	53.72	0	0.00	53.20	6	948	0.63%
2020/12/09	0	0.00	5	55.00	54.60	-5	1,013	-0.49%
2020/11/26	0	0.00	3	55.30	55.90	-3	1,093	-0.27%
2020/11/24	20	54.45	0	0.00	54.30	20	1,089	1.84%
2020/11/18	3	56.50	0	0.00	56.00	3	1,115	0.27%
2020/11/17	3	56.20	16	55.26	56.30	-13	1,087	-1.20%
2020/11/06	5	52.20	0	0.00	52.20	5	1,206	0.41%
2020/10/21	10	52.90	0	0.00	52.70	10	1,621	0.62%
2020/10/20	3	53.00	0	0.00	52.50	3	1,637	0.18%
2020/10/15	0	0.00	1	53.00	53.50	-1	1,674	-0.06%
2020/10/07	1	53.60	0	0.00	54.10	1	1,768	0.06%
2020/10/06	10	53.30	0	0.00	53.40	10	1,772	0.56%
2020/10/05	1	52.90	0	0.00	53.00	1	1,794	0.06%
2020/09/29	1	52.80	0	0.00	52.90	1	1,852	0.05%
2020/09/25	5	52.50	0	0.00	52.00	5	1,947	0.26%
2020/09/23	1	54.80	0	0.00	54.70	1	1,958	0.05%
2020/09/22	1	56.20	0	0.00	55.50	1	1,959	0.05%
2020/09/21	1	57.00	0	0.00	56.90	1	1,954	0.05%
2020/09/18	1	57.90	0	0.00	57.10	1	1,954	0.05%
2020/09/16	3	58.07	3	57.60	57.50	0	1,965	0.00%
2020/09/14	2	58.00	7	57.96	58.70	-5	1,952	-0.26%
2020/09/11	4	57.05	0	0.00	55.80	4	1,897	0.21%
2020/09/10	2	56.70	1	57.00	56.70	1	1,863	0.05%
2020/09/09	0	0.00	8	54.80	55.80	-8	1,839	-0.43%
2020/09/08	0	0.00	1	55.50	55.80	-1	1,855	-0.05%
2020/09/03	3	54.60	3	54.60	55.30	0	1,972	0.00%
2020/09/02	0	0.00	1	54.60	54.40	-1	1,995	-0.05%
2020/09/01	0	0.00	6	53.53	54.20	-6	2,032	-0.30%
2020/08/27	0	0.00	1	55.20	54.70	-1	2,241	-0.04%
2020/08/26	0	0.00	28	56.54	55.50	-28	2,240	-1.25%
2020/08/25	0	0.00	12	56.00	55.60	-12	2,203	-0.54%
2020/08/20	2	53.55	31	52.20	53.30	-29	2,204	-1.32%
2020/08/19	4	56.90	1	56.00	56.50	3	2,175	0.14%
2020/08/18	3	55.00	0	0.00	55.00	3	2,120	0.14%
2020/08/17	1	53.10	0	0.00	56.60	1	2,130	0.05%
2020/08/13	3	52.40	0	0.00	52.20	3	2,146	0.14%
2020/08/12	2	52.35	0	0.00	52.80	2	2,178	0.09%
2020/08/11	1	55.10	0	0.00	53.80	1	2,172	0.05%
2020/08/10	1	55.50	0	0.00	54.90	1	2,177	0.05%
2020/08/07	7	56.71	0	0.00	56.20	7	2,219	0.32%
2020/08/06	3	57.17	5	56.80	56.70	-2	2,236	-0.09%
2020/08/05	8	57.31	0	0.00	57.50	8	2,246	0.36%
2020/08/03	11	56.99	13	56.65	56.70	-2	2,301	-0.09%
2020/07/31	0	0.00	3	53.50	54.30	-3	2,313	-0.13%
2020/07/30	10	52.10	0	0.00	53.00	10	2,355	0.42%
2020/07/29	3	55.53	35	55.69	55.80	-32	2,312	-1.38%
2020/07/28	15	55.60	159	55.35	55.10	-144	2,271	-6.34%	大賣/鉅額交易
2020/07/27	1	56.70	11	56.80	56.80	-10	2,287	-0.44%
2020/07/24	2	58.55	0	0.00	57.60	2	2,327	0.09%
2020/07/23	1	59.00	0	0.00	58.80	1	2,379	0.04%
2020/07/22	2	59.20	0	0.00	59.10	2	2,406	0.08%
2020/07/21	3	59.77	2	59.40	59.40	1	2,412	0.04%
2020/07/20	2	59.90	64	59.88	59.30	-62	2,429	-2.55%
2020/07/16	45	60.01	11	59.81	59.80	34	2,574	1.32%
2020/07/15	25	59.66	0	0.00	58.70	25	2,629	0.95%
2020/07/14	1	58.70	39	58.61	58.80	-38	2,648	-1.43%
2020/07/13	1	58.80	0	0.00	59.10	1	2,652	0.04%
2020/07/10	2	59.05	3	59.17	58.80	-1	2,694	-0.04%
2020/07/09	1	60.40	0	0.00	60.40	1	2,702	0.04%
2020/07/08	22	60.41	10	60.80	60.00	12	2,718	0.44%
2020/07/07	15	61.01	2	60.05	60.40	13	2,714	0.48%
2020/07/06	20	58.95	0	0.00	59.10	20	2,708	0.74%
2020/07/03	0	0.00	1	58.60	58.10	-1	2,722	-0.04%
2020/07/01	1	57.80	0	0.00	57.80	1	2,813	0.04%
2020/06/30	2	56.70	0	0.00	57.70	2	2,827	0.07%
2020/06/23	26	57.24	0	0.00	56.90	26	2,974	0.87%
2020/06/19	1	59.60	2	58.50	58.50	-1	3,010	-0.03%
2020/06/17	2	56.80	0	0.00	57.40	2	2,973	0.07%
2020/06/16	0	0.00	10	56.70	56.70	-10	2,985	-0.33%
2020/06/15	10	56.20	0	0.00	56.00	10	3,010	0.33%
2020/06/12	4	56.15	5	56.20	56.60	-1	3,007	-0.03%
2020/06/11	4	60.40	5	60.70	59.20	-1	2,973	-0.03%
2020/06/10	2	62.85	0	0.00	62.60	2	2,939	0.07%
2020/06/09	3	63.00	19	63.43	62.50	-16	2,976	-0.54%
2020/06/08	3	64.27	0	0.00	63.80	3	3,004	0.10%
2020/06/05	30	65.28	14	64.80	64.70	16	3,003	0.53%
2020/06/04	22	64.62	12	64.83	64.50	10	2,977	0.34%
2020/06/03	3	62.60	3	62.40	62.20	0	2,899	0.00%
2020/05/28	3	62.03	3	61.80	60.10	0	3,002	0.00%
2020/05/27	9	62.16	5	61.50	61.40	4	2,995	0.13%
2020/05/26	2	62.60	2	63.00	61.80	0	3,013	0.00%
2020/05/20	2	62.90	1	62.90	62.50	1	2,944	0.03%
2020/05/19	6	61.25	1	62.90	62.90	5	2,925	0.17%
2020/05/18	2	60.45	0	0.00	59.60	2	2,891	0.07%
2020/05/15	4	61.80	1	61.70	61.40	3	2,899	0.10%
2020/05/14	2	62.95	0	0.00	61.80	2	2,902	0.07%
2020/05/07	4	66.08	4	66.55	66.10	0	2,703	0.00%
2020/05/04	1	61.90	1	62.60	62.50	0	2,572	0.00%
2020/04/30	0	0.00	3	63.13	62.90	-3	2,565	-0.12%
2020/04/29	2	63.00	2	63.00	62.20	0	2,546	0.00%
2020/04/28	0	0.00	24	61.53	62.10	-24	2,525	-0.95%
2020/04/24	1	58.90	3	59.07	59.00	-2	2,479	-0.08%
2020/04/22	5	58.84	8	59.83	58.80	-3	2,438	-0.12%
2020/04/21	2	58.10	2	58.40	57.70	0	2,300	0.00%
2020/04/20	5	57.42	5	57.30	57.30	0	2,269	0.00%
2020/04/17	0	0.00	10	55.00	55.00	-10	2,212	-0.45%
2020/04/10	0	0.00	1	53.80	54.80	-1	2,177	-0.05%
2020/04/09	0	0.00	1	54.60	53.60	-1	2,180	-0.05%
2020/04/08	0	0.00	2	52.80	53.00	-2	2,145	-0.09%
2020/04/07	2	51.90	0	0.00	53.30	2	2,122	0.09%
2020/03/30	0	0.00	5	49.20	49.25	-5	1,939	-0.26%
2020/03/27	1	49.60	8	49.03	49.30	-7	1,909	-0.37%
2020/03/26	0	0.00	1	48.10	48.45	-1	1,911	-0.05%
2020/03/25	5	44.50	5	44.70	44.95	0	1,870	0.00%
2020/03/24	0	0.00	1	41.50	42.30	-1	1,852	-0.05%
2020/03/23	4	39.31	0	0.00	39.10	4	1,861	0.21%
2020/03/19	0	0.00	3	38.05	37.70	-3	1,847	-0.16%
2020/03/17	0	0.00	4	43.15	42.10	-4	2,033	-0.20%
2020/03/16	3	47.77	0	0.00	44.40	3	2,012	0.15%
2020/03/13	53	46.34	56	46.87	47.00	-3	1,994	-0.15%
2020/03/12	9	52.26	5	54.80	50.70	4	1,960	0.20%
2020/03/11	2	56.80	0	0.00	56.10	2	1,924	0.10%
2020/03/10	5	57.06	2	57.85	57.80	3	1,911	0.16%
2020/03/09	4	59.70	1	59.20	58.00	3	1,885	0.16%
2020/03/06	1	63.00	0	0.00	63.40	1	1,886	0.05%
2020/03/05	3	62.70	2	63.30	63.60	1	1,863	0.05%
2020/03/02	2	61.80	2	61.90	61.70	0	1,807	0.00%
2020/02/26	0	0.00	2	62.00	62.00	-2	1,806	-0.11%
2020/02/25	1	62.40	1	62.20	62.50	0	1,814	0.00%
2020/02/24	0	0.00	5	61.78	61.90	-5	1,819	-0.27%
2020/02/21	2	61.90	0	0.00	61.80	2	1,870	0.11%
2020/02/19	1	61.40	0	0.00	61.70	1	1,892	0.05%
2020/02/17	0	0.00	30	61.83	61.70	-30	1,935	-1.55%
2020/02/14	1	60.60	0	0.00	61.30	1	1,963	0.05%
2020/02/13	3	60.87	8	60.00	60.00	-5	1,979	-0.25%
2020/02/07	1	58.60	0	0.00	58.60	1	2,237	0.04%
2020/02/05	5	59.50	5	59.30	59.00	0	2,350	0.00%
2020/02/04	0	0.00	20	58.80	59.00	-20	2,367	-0.84%
2020/02/03	10	56.50	17	56.96	56.70	-7	2,443	-0.29%
2020/01/31	0	0.00	10	58.50	59.50	-10	2,506	-0.40%
2020/01/30	0	0.00	7	61.36	60.00	-7	2,614	-0.27%
2020/01/14	2	65.60	1	66.50	66.80	1	3,025	0.03%
2020/01/13	0	0.00	4	64.43	65.60	-4	3,302	-0.12%
2020/01/09	1	63.10	0	0.00	63.60	1	3,849	0.03%
2020/01/08	13	63.85	2	64.75	63.60	11	3,953	0.28%
2020/01/07	3	65.00	4	66.10	65.10	-1	4,060	-0.02%
2020/01/06	2	67.20	0	0.00	66.60	2	4,059	0.05%
2020/01/03	4	68.35	0	0.00	67.50	4	4,060	0.10%
2020/01/02	5	69.32	0	0.00	69.00	5	4,085	0.12%
2019/12/31	0	0.00	2	69.70	69.70	-2	4,131	-0.05%
2019/12/30	3	68.90	0	0.00	68.60	3	4,162	0.07%
2019/12/26	2	70.60	0	0.00	69.90	2	4,184	0.05%
2019/12/25	2	69.95	0	0.00	69.90	2	4,193	0.05%
2019/12/24	3	70.67	3	69.80	69.80	0	4,203	0.00%
2019/12/23	10	71.10	10	72.30	71.00	0	4,205	0.00%
2019/12/20	5	69.14	4	69.80	69.80	1	4,190	0.02%
2019/12/19	3	69.53	0	0.00	69.20	3	4,205	0.07%
2019/12/17	11	70.85	0	0.00	70.40	11	4,210	0.26%
2019/12/16	2	71.10	2	71.20	70.70	0	4,245	0.00%
2019/12/13	38	71.56	5	70.90	70.90	33	4,400	0.75%
2019/12/12	0	0.00	39	71.77	72.20	-39	4,316	-0.90%
2019/12/11	1	68.70	1	69.00	68.60	0	4,192	0.00%
2019/12/10	1	68.00	1	68.20	68.90	0	4,227	0.00%
2019/12/04	2	69.20	3	70.17	69.00	-1	4,357	-0.02%
2019/12/03	0	0.00	10	70.20	70.00	-10	4,408	-0.23%
2019/12/02	62	68.19	0	0.00	67.20	62	4,508	1.38%
2019/11/29	20	68.60	0	0.00	68.60	20	4,543	0.44%
2019/11/26	0	0.00	10	69.62	69.20	-10	4,700	-0.21%
2019/11/22	2	69.50	1	69.00	69.40	1	4,784	0.02%
2019/11/21	4	67.63	0	0.00	69.10	4	4,870	0.08%
2019/11/20	7	68.51	3	68.43	68.60	4	4,971	0.08%
2019/11/19	10	70.90	12	71.13	70.90	-2	5,087	-0.04%
2019/11/15	2	71.35	0	0.00	70.80	2	5,438	0.04%
2019/11/14	20	70.40	1	71.00	70.10	19	5,642	0.34%
2019/11/13	36	71.38	1	70.70	71.60	35	5,843	0.60%
2019/11/12	1	72.50	0	0.00	72.40	1	6,332	0.02%
2019/11/11	83	72.94	2	72.30	71.90	81	6,429	1.26%
2019/11/08	1	72.30	45	73.95	74.70	-44	6,465	-0.68%
2019/11/07	50	71.52	2	71.70	71.10	48	6,435	0.75%
2019/11/06	5	73.16	8	73.90	73.10	-3	6,484	-0.05%
2019/11/05	12	74.28	29	74.25	74.20	-17	6,474	-0.26%
2019/11/04	58	74.27	92	74.72	74.00	-34	6,483	-0.52%
2019/11/01	40	72.34	10	73.60	72.90	30	6,467	0.46%
2019/10/31	4	73.70	5	73.50	73.40	-1	6,523	-0.02%
2019/10/30	0	0.00	211	73.39	74.50	-211	6,505	-3.24%	大賣/鉅額交易
2019/10/29	136	71.89	135	73.00	72.00	1	6,522	0.02%	大買/大賣/
2019/10/28	31	71.65	36	73.14	71.30	-5	6,445	-0.08%
2019/10/25	38	72.55	38	73.71	72.30	0	6,411	0.00%
2019/10/24	47	71.81	102	72.44	72.10	-55	6,326	-0.87%	大賣/
2019/10/22	11	70.07	0	0.00	71.30	11	6,348	0.17%
2019/10/21	72	71.19	73	72.14	71.60	-1	6,355	-0.02%
2019/10/18	19	69.25	181	69.77	69.30	-162	6,098	-2.66%	大賣/鉅額交易
2019/10/17	12	67.26	177	67.87	67.90	-165	5,836	-2.83%	大賣/鉅額交易
2019/10/16	96	65.13	13	65.48	64.50	83	5,598	1.48%
2019/10/15	7	65.29	52	65.56	66.90	-45	5,570	-0.81%
2019/10/14	2	63.80	2	64.30	63.50	0	5,490	0.00%
2019/10/09	0	0.00	6	63.30	62.80	-6	5,562	-0.11%
2019/10/08	0	0.00	2	64.60	63.50	-2	5,745	-0.03%
2019/10/07	0	0.00	16	64.00	64.40	-16	5,752	-0.28%
2019/10/04	0	0.00	1	63.10	62.40	-1	5,707	-0.02%
2019/10/03	0	0.00	2	61.90	61.90	-2	5,668	-0.04%
2019/10/02	11	62.85	22	63.27	62.00	-11	5,723	-0.19%
2019/09/27	2	62.00	0	0.00	61.20	2	5,727	0.03%
2019/09/26	0	0.00	2	62.20	61.20	-2	5,740	-0.03%
2019/09/25	7	61.51	1	61.50	61.60	6	5,780	0.10%
2019/09/24	7	63.57	1	64.20	62.70	6	5,795	0.10%
2019/09/23	9	63.30	4	63.35	63.30	5	5,832	0.09%
2019/09/20	1	63.50	0	0.00	63.50	1	5,924	0.02%
2019/09/19	4	63.50	2	63.80	63.80	2	5,931	0.03%
2019/09/18	46	64.69	83	65.16	64.20	-37	5,915	-0.63%
2019/09/16	44	61.16	3	61.13	61.00	41	5,769	0.71%
2019/09/12	47	61.55	0	0.00	61.60	47	5,793	0.81%
2019/09/10	63	63.63	3	63.40	63.00	60	5,824	1.03%
2019/09/09	2	65.15	12	65.67	65.80	-10	5,824	-0.17%
2019/09/06	12	64.99	10	66.10	64.70	2	5,923	0.03%
2019/09/05	1	67.00	17	66.41	66.30	-16	5,944	-0.27%
2019/09/04	0	0.00	146	65.70	66.50	-146	5,888	-2.48%	大賣/鉅額交易
2019/09/03	2	63.00	19	63.97	63.40	-17	5,787	-0.29%
2019/09/02	4	62.05	4	62.45	62.80	0	5,769	0.00%
2019/08/30	2	61.40	0	0.00	61.00	2	5,774	0.03%
2019/08/29	68	61.79	4	62.00	60.80	64	5,785	1.11%
2019/08/27	3	63.03	0	0.00	62.20	3	5,733	0.05%
2019/08/26	50	61.66	0	0.00	61.40	50	5,803	0.86%
2019/08/23	63	64.25	3	65.70	64.00	60	5,815	1.03%
2019/08/22	52	67.12	37	68.17	66.20	15	5,755	0.26%
2019/08/21	12	66.35	11	65.96	67.50	1	5,599	0.02%
2019/08/20	10	67.46	11	67.25	67.30	-1	5,471	-0.02%
2019/08/19	16	63.89	33	64.84	66.50	-17	5,276	-0.32%
2019/08/16	9	62.60	18	63.90	62.70	-9	5,066	-0.18%
2019/08/15	44	62.40	39	63.49	62.00	5	4,866	0.10%
2019/08/14	2	61.00	203	61.76	61.90	-201	4,399	-4.57%	大賣/鉅額交易
2019/08/13	5	55.80	70	56.76	56.30	-65	4,359	-1.49%
2019/08/12	29	54.86	4	55.10	54.50	25	4,340	0.58%
2019/08/08	0	0.00	84	54.40	55.20	-84	4,301	-1.95%
2019/08/06	18	47.52	3	50.57	51.00	15	4,355	0.34%
2019/08/05	111	51.88	0	0.00	50.50	111	4,348	2.55%	大買/鉅額交易
2019/08/02	43	54.25	0	0.00	54.30	43	4,427	0.97%
2019/08/01	7	57.09	22	57.38	56.70	-15	4,427	-0.34%
2019/07/31	12	57.37	86	57.17	57.60	-74	4,381	-1.69%
2019/07/30	7	55.97	2	55.70	56.10	5	4,315	0.12%
2019/07/29	3	55.33	10	56.80	55.60	-7	4,299	-0.16%
2019/07/26	21	56.28	15	56.50	55.90	6	4,284	0.14%
2019/07/25	1	56.00	68	57.14	56.00	-67	4,281	-1.56%
2019/07/24	11	55.64	141	55.89	55.70	-130	4,219	-3.08%	大賣/鉅額交易
2019/07/23	22	54.59	42	54.95	54.00	-20	4,120	-0.49%
2019/07/22	1	53.70	1	53.60	53.70	0	4,089	0.00%
2019/07/19	0	0.00	1	52.50	52.40	-1	4,079	-0.02%
2019/07/18	3	51.70	1	51.80	51.80	2	4,097	0.05%
2019/07/17	32	52.15	6	52.78	52.20	26	4,107	0.63%
2019/07/16	2	54.00	0	0.00	54.00	2	4,053	0.05%
2019/07/15	0	0.00	41	56.02	55.30	-41	4,085	-1.00%
2019/07/12	21	54.80	185	54.59	54.60	-164	4,194	-3.91%	大賣/鉅額交易
2019/07/11	20	52.60	122	52.76	52.50	-102	4,136	-2.47%	大賣/鉅額交易
2019/07/10	2	52.05	2	51.70	51.60	0	4,386	0.00%
2019/07/09	7	51.87	4	51.68	51.70	3	4,551	0.07%
2019/07/08	18	52.16	27	52.66	52.30	-9	4,601	-0.20%
2019/07/05	2	51.80	11	52.00	52.00	-9	4,673	-0.19%
2019/07/04	8	51.11	0	0.00	50.90	8	4,724	0.17%
2019/07/03	2	51.30	2	51.70	51.10	0	4,752	0.00%
2019/07/02	1	52.10	11	51.42	52.10	-10	4,779	-0.21%
2019/07/01	0	0.00	10	52.00	50.80	-10	4,797	-0.21%
2019/06/28	5	50.62	2	51.10	50.50	3	4,786	0.06%
2019/06/27	4	50.04	23	51.16	51.80	-19	4,897	-0.39%
2019/06/26	9	47.81	6	48.11	48.10	3	4,870	0.06%
2019/06/25	6	48.23	2	48.53	47.70	4	4,950	0.08%
2019/06/24	6	48.67	2	49.15	48.75	4	5,121	0.08%
2019/06/21	9	49.85	5	49.56	49.10	4	5,282	0.08%
2019/06/20	6	48.88	9	49.21	49.80	-3	5,418	-0.06%
2019/06/19	1	48.75	3	49.12	49.10	-2	5,512	-0.04%
2019/06/18	40	49.01	30	48.15	48.15	10	5,725	0.17%
2019/06/17	6	51.05	2	50.45	50.50	4	5,720	0.07%
2019/06/14	16	51.25	26	51.55	52.00	-10	5,793	-0.17%
2019/06/13	5	48.10	7	48.80	50.60	-2	5,805	-0.03%
2019/06/12	5	48.58	4	48.75	47.90	1	5,888	0.02%
2019/06/11	5	48.87	8	48.94	48.45	-3	5,927	-0.05%
2019/06/10	12	47.67	12	47.58	47.95	0	6,012	0.00%
2019/06/06	41	47.23	7	46.50	46.50	34	6,081	0.56%
2019/06/05	24	48.42	17	48.87	49.20	7	6,023	0.12%
2019/06/04	71	49.44	9	50.01	48.80	62	5,979	1.04%
2019/06/03	46	49.33	25	49.53	49.35	21	5,972	0.35%
2019/05/31	12	49.37	80	50.21	50.40	-68	6,042	-1.13%
2019/05/30	16	47.39	58	47.97	48.95	-42	5,967	-0.70%
2019/05/29	11	45.03	34	45.71	45.90	-23	5,931	-0.39%
2019/05/28	10	43.71	138	43.11	44.10	-128	5,910	-2.17%	大賣/鉅額交易
2019/05/27	7	42.55	3	42.87	43.35	4	5,991	0.07%
2019/05/24	107	44.19	3	44.82	43.20	104	6,025	1.73%	大買/鉅額交易
2019/05/23	4	42.36	4	43.93	43.95	0	6,122	0.00%
2019/05/22	2	44.10	19	44.03	43.25	-17	6,137	-0.28%
2019/05/21	36	42.01	137	42.14	43.00	-101	6,179	-1.63%	大賣/鉅額交易
2019/05/20	62	43.11	71	42.48	42.60	-9	6,152	-0.15%
2019/05/17	313	46.32	8	45.31	43.90	305	6,153	4.96%	大買/鉅額交易
2019/05/16	42	48.71	47	48.49	48.00	-5	6,167	-0.08%
2019/05/15	52	49.11	57	48.87	48.90	-5	6,413	-0.08%
2019/05/14	131	48.45	107	47.51	47.45	24	6,428	0.37%	大買/大賣/
2019/05/13	123	51.54	56	50.81	50.50	67	6,365	1.05%	大買/
2019/05/10	124	53.09	106	53.60	53.10	18	6,349	0.28%	大買/大賣/
2019/05/09	24	53.38	37	54.38	54.60	-13	6,251	-0.21%
2019/05/08	12	53.63	27	53.20	53.20	-15	6,249	-0.24%
2019/05/07	19	52.03	34	52.96	53.50	-15	6,289	-0.24%
2019/05/06	74	52.37	37	51.52	51.50	37	6,431	0.58%
2019/05/03	23	55.03	9	55.49	54.40	14	6,668	0.21%
2019/05/02	35	54.82	5	55.20	55.30	30	6,728	0.45%
2019/04/30	40	51.45	58	53.96	54.30	-18	6,783	-0.27%
2019/04/29	79	52.65	2	52.70	52.30	77	6,849	1.12%
2019/04/26	89	54.07	3	53.80	53.80	86	7,015	1.23%
2019/04/25	5	55.90	7	56.09	56.10	-2	7,085	-0.03%
2019/04/24	10	55.50	25	56.49	55.50	-15	7,278	-0.21%
2019/04/23	59	52.94	5	54.72	54.40	54	7,641	0.71%
2019/04/22	44	55.06	0	0.00	54.90	44	7,772	0.57%
2019/04/19	18	56.21	24	56.84	57.00	-6	7,754	-0.08%
2019/04/18	39	56.42	98	56.76	54.80	-59	7,811	-0.76%
2019/04/17	63	56.99	24	57.15	56.60	39	7,664	0.51%
2019/04/16	46	55.97	296	56.50	56.90	-250	7,623	-3.28%	大賣/鉅額交易
2019/04/15	33	53.19	33	53.39	54.00	0	7,577	0.00%
2019/04/12	80	50.80	3	50.30	49.80	77	7,455	1.03%
2019/04/11	7	50.71	3	50.87	51.20	4	7,538	0.05%
2019/04/10	2	48.05	3	49.60	49.50	-1	7,419	-0.01%
2019/04/09	37	47.41	6	47.17	47.05	31	7,331	0.42%
2019/04/08	71	48.44	0	0.00	48.00	71	7,285	0.97%
2019/04/03	4	50.43	13	50.22	49.50	-9	7,223	-0.12%
2019/04/02	23	49.36	24	49.96	49.50	-1	7,154	-0.01%
2019/04/01	22	47.28	352	48.54	49.80	-330	7,109	-4.64%	大賣/鉅額交易
2019/03/29	14	49.20	3	49.60	49.20	11	6,935	0.16%
2019/03/28	75	49.17	52	49.36	49.10	23	6,885	0.33%
2019/03/27	193	52.01	46	53.71	51.50	147	6,858	2.14%	大買/鉅額交易
2019/03/26	105	54.19	23	53.98	53.90	82	6,670	1.23%	大買/
2019/03/25	15	49.13	91	50.99	55.00	-76	6,495	-1.17%
2019/03/22	212	51.14	45	50.92	50.00	167	6,357	2.63%	大買/鉅額交易
2019/03/21	20	52.42	118	53.37	53.00	-98	6,222	-1.57%	大賣/
2019/03/20	28	49.43	41	50.08	50.20	-13	5,957	-0.22%
2019/03/19	67	49.85	153	50.45	49.70	-86	5,946	-1.45%	大賣/
2019/03/18	11	49.52	12	49.60	49.80	-1	5,809	-0.02%
2019/03/15	3	48.05	4	48.00	48.80	-1	5,673	-0.02%
2019/03/14	31	45.09	1	45.75	46.20	30	5,524	0.54%
2019/03/13	2	45.48	2	45.93	45.55	0	5,463	0.00%
2019/03/12	3	44.25	9	43.98	44.25	-6	5,335	-0.11%
2019/03/11	0	0.00	2	41.30	41.30	-2	5,245	-0.04%
2019/03/07	10	41.75	2	41.50	41.60	8	5,277	0.15%
2019/03/06	31	40.99	1	41.50	41.50	30	5,269	0.57%
2019/03/05	6	43.10	5	42.98	42.50	1	5,165	0.02%
2019/03/04	12	45.27	2	45.08	44.75	10	5,086	0.20%
2019/02/27	11	45.57	0	0.00	46.15	11	5,017	0.22%
2019/02/26	8	45.41	4	45.56	45.75	4	4,973	0.08%
2019/02/25	5	42.89	0	0.00	44.05	5	4,877	0.10%
2019/02/22	121	44.99	2	43.00	42.95	119	4,834	2.46%	大買/鉅額交易
2019/02/21	70	46.56	2	46.60	46.60	68	4,780	1.42%
2019/02/20	233	46.72	3	47.05	47.20	230	4,789	4.80%	大買/鉅額交易
2019/02/19	57	45.68	29	45.85	45.85	28	4,711	0.59%
2019/02/18	192	46.74	51	46.43	46.25	141	4,672	3.02%	大買/鉅額交易
2019/02/15	277	49.38	2	48.50	48.00	275	4,586	6.00%	大買/鉅額交易
2019/02/14	34	49.69	7	49.41	50.20	27	4,448	0.61%
2019/02/13	16	45.07	5	45.81	46.25	11	4,171	0.26%
2019/02/12	3	45.83	0	0.00	45.10	3	4,094	0.07%
2019/02/11	0	0.00	1	44.65	45.25	-1	4,039	-0.02%
2019/01/30	10	44.80	0	0.00	44.65	10	4,003	0.25%
2019/01/29	173	45.55	0	0.00	45.20	173	3,960	4.37%	大買/鉅額交易
2019/01/25	2	43.40	6	44.67	45.20	-4	3,822	-0.10%
2019/01/24	4	45.29	5	45.93	44.25	-1	3,653	-0.03%
2019/01/23	1	45.95	1	46.95	47.00	0	3,385	0.00%
2019/01/21	1	45.05	1	44.85	45.80	0	3,204	0.00%
2019/01/18	1	44.85	0	0.00	45.60	1	3,115	0.03%
2019/01/17	3	43.30	3	43.67	43.90	0	2,950	0.00%
2019/01/16	3	43.35	2	43.70	44.50	1	2,847	0.04%
2019/01/15	4	41.95	7	42.09	43.10	-3	2,635	-0.11%
2019/01/14	0	0.00	2	39.38	40.05	-2	2,217	-0.09%
2019/01/11	0	0.00	1	37.80	38.20	-1	2,045	-0.05%
2019/01/10	2	38.98	2	37.63	37.95	0	2,023	0.00%
2019/01/09	1	37.45	1	37.15	37.00	0	1,899	0.00%
2019/01/08	0	0.00	1	36.60	37.95	-1	1,841	-0.05%
2019/01/07	3	37.02	0	0.00	36.00	3	1,749	0.17%
2019/01/04	2	34.25	0	0.00	34.55	2	1,511	0.13%
2019/01/03	0	0.00	1	33.95	34.15	-1	1,449	-0.07%
2019/01/02	1	31.30	12	31.98	32.25	-11	1,325	-0.83%
2018/12/24	1	31.30	1	31.75	31.90	0	1,327	0.00%
2018/12/21	1	31.00	1	31.55	31.50	0	1,344	0.00%
2018/12/12	0	0.00	1	31.00	30.45	-1	1,352	-0.07%
2018/12/11	0	0.00	5	29.20	29.20	-5	1,321	-0.38%
2018/12/07	1	28.75	0	0.00	29.50	1	1,451	0.07%
2018/12/03	0	0.00	1	29.80	30.00	-1	1,564	-0.06%
2018/11/23	6	26.73	6	26.70	26.70	0	1,514	0.00%
2018/11/22	0	0.00	1	27.80	26.90	-1	1,533	-0.07%
2018/11/21	1	27.30	0	0.00	27.45	1	1,576	0.06%
2018/11/20	1	28.05	6	28.29	27.70	-5	1,583	-0.32%
2018/11/19	6	26.96	0	0.00	27.55	6	1,503	0.40%
2018/11/05	10	26.00	0	0.00	25.85	10	1,837	0.54%
2018/11/01	0	0.00	2	26.03	25.85	-2	1,975	-0.10%
2018/10/25	2	25.23	1	25.10	24.55	1	2,659	0.04%
2018/10/24	0	0.00	5	25.60	26.00	-5	2,704	-0.18%
2018/10/17	5	26.20	0	0.00	26.75	5	3,488	0.14%
2018/10/12	0	0.00	2	23.55	24.95	-2	3,548	-0.06%
2018/10/09	0	0.00	2	27.95	28.15	-2	3,657	-0.05%
2018/10/04	10	31.45	0	0.00	31.40	10	3,661	0.27%
2018/10/03	0	0.00	17	32.00	32.05	-17	3,668	-0.46%
2018/09/28	5	32.40	0	0.00	32.55	5	3,679	0.14%
2018/09/27	53	33.57	33	33.15	33.20	20	3,664	0.55%
2018/09/25	0	0.00	1	30.75	31.50	-1	3,565	-0.03%
2018/09/21	1	31.00	0	0.00	31.00	1	3,587	0.03%
2018/09/20	0	0.00	11	30.59	30.65	-11	3,717	-0.30%
2018/09/19	3	31.75	2	31.58	31.20	1	3,726	0.03%
2018/09/17	0	0.00	2	32.18	32.00	-2	3,704	-0.05%
2018/09/14	5	33.80	5	32.90	32.90	0	3,691	0.00%
2018/09/13	3	32.77	0	0.00	32.60	3	3,639	0.08%
2018/09/07	0	0.00	1	36.20	35.00	-1	3,447	-0.03%
2018/09/04	1	37.05	2	37.20	37.30	-1	3,471	-0.03%
2018/08/30	2	38.60	0	0.00	38.05	2	3,533	0.06%
2018/08/28	1	38.60	0	0.00	38.50	1	3,616	0.03%
2018/08/22	2	37.40	2	37.35	37.35	0	3,742	0.00%
2018/08/20	3	36.70	3	36.30	36.30	0	3,828	0.00%
2018/08/15	1	39.10	0	0.00	37.95	1	3,928	0.03%
2018/08/13	1	40.60	0	0.00	41.35	1	4,062	0.02%
2018/08/10	1	41.05	1	40.55	40.55	0	3,989	0.00%
2018/08/09	1	43.20	0	0.00	42.30	1	3,965	0.03%
2018/08/08	1	45.30	0	0.00	43.30	1	3,899	0.03%
2018/08/07	2	45.83	2	45.45	44.85	0	3,879	0.00%
2018/08/06	0	0.00	1	45.85	45.85	-1	3,856	-0.03%
2018/08/03	12	47.58	1	47.45	46.55	11	3,805	0.29%
2018/08/02	1	47.00	6	46.98	46.90	-5	3,597	-0.14%
2018/08/01	2	46.75	5	47.23	46.60	-3	3,414	-0.09%
2018/07/31	1	44.25	1	44.20	44.20	0	3,253	0.00%
2018/07/30	16	45.85	14	45.39	43.80	2	3,231	0.06%
2018/07/27	0	0.00	8	43.91	44.75	-8	2,826	-0.28%
2018/07/26	1	41.00	0	0.00	40.70	1	2,628	0.04%
2018/07/25	0	0.00	1	40.55	40.50	-1	2,637	-0.04%
2018/07/17	0	0.00	3	38.28	38.10	-3	2,429	-0.12%
2018/07/13	3	38.27	0	0.00	38.70	3	2,420	0.12%
2018/07/03	0	0.00	6	38.43	36.80	-6	2,532	-0.24%
2018/06/29	8	39.36	1	39.75	39.00	7	2,535	0.28%
2018/06/27	10	35.15	0	0.00	35.15	10	2,437	0.41%
2018/06/20	0	0.00	1	37.25	37.10	-1	2,720	-0.04%
2018/06/12	0	0.00	81	38.13	39.30	-81	3,228	-2.51%
2018/06/08	0	0.00	1	39.90	39.05	-1	3,236	-0.03%
2018/06/04	1	41.50	0	0.00	40.00	1	3,204	0.03%
2018/06/01	0	0.00	2	39.55	39.95	-2	3,147	-0.06%
2018/05/31	2	39.50	0	0.00	39.00	2	3,188	0.06%
2018/05/30	87	40.20	2	39.65	39.50	85	3,234	2.63%
2018/05/29	1	39.90	0	0.00	39.55	1	3,229	0.03%
2018/05/28	3	39.00	0	0.00	38.00	3	3,225	0.09%
2018/05/24	1	38.70	1	38.80	39.85	0	3,271	0.00%
2018/05/23	2	38.85	3	39.58	38.90	-1	3,245	-0.03%
2018/05/22	1	38.10	5	38.91	39.65	-4	3,142	-0.13%
2018/05/21	1	36.35	0	0.00	36.05	1	2,960	0.03%
2018/05/18	1	36.30	0	0.00	36.15	1	2,971	0.03%
2018/05/17	1	36.45	0	0.00	37.00	1	3,024	0.03%
2018/05/16	1	35.70	0	0.00	35.60	1	3,071	0.03%
2018/05/15	0	0.00	1	35.50	35.15	-1	3,102	-0.03%
2018/05/14	0	0.00	2	37.05	36.65	-2	3,161	-0.06%
2018/05/10	2	38.83	2	38.80	38.05	0	3,230	0.00%
2018/05/09	0	0.00	1	38.05	38.30	-1	3,236	-0.03%
2018/05/07	5	40.25	1	39.85	38.50	4	3,299	0.12%
2018/05/02	1	38.70	0	0.00	38.90	1	3,596	0.03%
2018/04/16	2	43.30	2	43.25	43.20	0	4,385	0.00%
2018/04/13	2	43.70	0	0.00	44.15	2	4,394	0.05%
2018/04/11	0	0.00	2	47.10	46.90	-2	4,361	-0.05%
2018/03/31	2	46.60	0	0.00	46.30	2	4,493	0.04%
2018/03/21	1	51.50	0	0.00	50.90	1	4,177	0.02%
2018/03/19	10	56.90	0	0.00	55.80	10	3,915	0.26%
2018/03/14	10	65.20	0	0.00	64.70	10	3,741	0.27%
2018/03/12	1	64.60	3	64.50	64.30	-2	3,835	-0.05%
2018/03/06	3	65.90	0	0.00	65.30	3	3,873	0.08%
2018/03/05	10	65.70	0	0.00	64.80	10	3,818	0.26%
2018/02/27	1	69.50	0	0.00	68.40	1	3,703	0.03%
2018/02/26	0	0.00	1	74.80	72.40	-1	3,646	-0.03%
2018/02/12	1	69.50	0	0.00	70.00	1	3,746	0.03%
2018/02/09	0	0.00	1	69.50	70.90	-1	3,756	-0.03%
2018/02/08	1	74.40	0	0.00	69.90	1	3,701	0.03%
2018/02/01	0	0.00	3	78.20	77.60	-3	3,674	-0.08%
2018/01/30	3	80.63	0	0.00	78.30	3	3,659	0.08%
2018/01/26	0	0.00	5	77.96	77.30	-5	3,524	-0.14%
2018/01/25	4	81.85	2	80.00	80.10	2	3,449	0.06%
2018/01/24	3	82.00	0	0.00	84.20	3	3,395	0.09%
2018/01/23	0	0.00	6	79.05	78.10	-6	3,259	-0.18%
2018/01/19	3	79.13	0	0.00	80.50	3	3,235	0.09%
2018/01/18	3	80.00	2	80.00	79.00	1	3,197	0.03%
2018/01/17	2	76.00	0	0.00	78.10	2	3,054	0.07%
2018/01/16	0	0.00	1	73.80	74.60	-1	2,906	-0.03%
2018/01/12	1	73.70	0	0.00	74.00	1	2,944	0.03%
2018/01/04	0	0.00	5	73.10	72.90	-5	3,177	-0.16%