良維 (6290)-永豐金-信義券商分點個股進出

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
92.7
漲跌
▼1.9
漲幅
-2.01%
成交量
4,997張
產業
上櫃電子零組件類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/04/18	3	93.73	6	94.60	92.70	-3	11,165	-0.03%
2024/04/17	14	96.41	17	96.08	94.60	-3	11,110	-0.03%
2024/04/16	19	100.40	11	96.99	95.30	8	10,993	0.07%
2024/04/15	25	103.25	22	104.71	103.00	3	10,764	0.03%
2024/04/12	19	102.25	22	103.89	105.50	-3	10,462	-0.03%
2024/04/11	23	99.21	37	98.93	100.00	-14	10,027	-0.14%
2024/04/10	0	0.00	9	97.59	96.90	-9	9,887	-0.09%
2024/04/09	4	93.53	3	92.37	91.90	1	9,666	0.01%
2024/04/08	5	91.00	12	92.19	92.50	-7	9,649	-0.07%
2024/04/01	5	91.50	0	0.00	91.90	5	9,578	0.05%
2024/03/29	7	89.91	14	90.00	90.40	-7	9,612	-0.07%
2024/03/28	5	90.52	7	91.54	90.20	-2	9,614	-0.02%
2024/03/27	6	91.90	7	93.86	92.60	-1	9,517	-0.01%
2024/03/26	28	93.11	17	100.24	90.50	11	9,300	0.12%
2024/03/25	19	99.98	34	98.71	100.50	-15	8,985	-0.17%
2024/03/22	3	95.17	2	95.85	95.80	1	8,810	0.01%
2024/03/21	3	94.03	0	0.00	95.50	3	8,790	0.03%
2024/03/20	2	94.55	21.1	94.09	93.70	-19.1	8,748	-0.22%
2024/03/19	3	96.13	1	96.90	95.30	2	8,778	0.02%
2024/03/18	0	0.00	2	92.40	94.50	-2	8,682	-0.02%
2024/03/15	5	89.32	4	90.83	88.20	1	8,610	0.01%
2024/03/14	1	87.50	2	90.60	90.30	-1	8,660	-0.01%
2024/03/13	6	88.68	12	88.45	89.70	-6	8,588	-0.07%
2024/03/12	11.1	90.26	2	90.55	90.70	9.1	8,462	0.11%
2024/03/11	2	86.25	25	87.59	86.60	-23	8,207	-0.28%
2024/03/08	12	89.01	35	89.34	86.80	-23	8,149	-0.28%
2024/03/07	10	91.91	7	91.43	90.80	3	7,935	0.04%
2024/03/06	5	96.08	14	95.49	95.40	-9	7,726	-0.12%
2024/03/05	64	94.50	15	93.17	92.80	49	7,400	0.66%
2024/03/04	26	94.70	21	97.34	93.20	5	7,097	0.07%
2024/03/01	76	102.36	51	101.44	101.00	25	6,708	0.37%
2024/02/29	289	95.67	251	96.06	99.40	38	6,317	0.60%	大買/大賣/
2024/02/27	35	88.47	10	89.10	90.40	25	5,869	0.43%
2024/02/26	149	91.02	149	90.91	89.00	0	5,572	0.00%	大買/大賣/
2024/02/23	160	87.64	212	87.07	88.80	-52	5,168	-1.01%	大買/大賣/
2024/02/22	5	81.10	3.1	82.07	81.50	1.9	4,731	0.04%
2024/02/21	431	82.69	503	82.56	81.30	-72	4,633	-1.55%	大買/大賣/
2024/02/20	253	79.03	371	78.24	78.90	-118	4,054	-2.91%	大買/大賣/鉅額交易
2024/02/19	20	76.89	740	77.14	74.90	-720	3,753	-19.18%	大賣/鉅額交易
2024/02/16	0.1	71.40	50.5	72.48	70.80	-50.5	3,510	-1.44%
2024/02/15	0	0.00	55	70.83	70.90	-55	3,357	-1.64%
2024/02/05	3.5	66.89	2	66.35	66.70	1.5	3,386	0.04%
2024/02/02	1	66.00	2	65.90	65.40	-1	3,491	-0.03%
2024/01/26	0	0.00	1	65.00	64.30	-1	4,007	-0.02%
2024/01/24	0	0.00	1	64.60	63.90	-1	4,085	-0.02%
2024/01/22	0	0.00	15	63.87	63.80	-15	4,290	-0.35%
2024/01/19	10	62.60	0	0.00	63.20	10	4,406	0.23%
2024/01/18	1	61.40	0	0.00	61.90	1	4,654	0.02%
2024/01/11	5	62.90	0	0.00	62.90	5	5,127	0.10%
2024/01/09	1	62.00	10	61.90	62.30	-9	5,239	-0.17%
2024/01/04	30	66.12	11	66.00	65.00	19	5,311	0.36%
2024/01/03	17	65.53	0	0.00	65.50	17	5,187	0.33%
2024/01/02	4	66.30	4	65.80	65.50	0	5,241	0.00%
2023/12/28	1	65.80	1	65.20	65.10	0	5,195	0.00%
2023/12/26	1	65.70	1	65.20	65.30	0	5,220	0.00%
2023/12/15	1	65.90	2	65.55	65.20	-1	5,095	-0.02%
2023/12/14	0	65.80	3	65.93	65.70	-3	5,046	-0.06%
2023/12/13	0	0.00	25	65.08	65.20	-25	4,892	-0.51%
2023/12/12	0	0.00	2	64.90	63.70	-2	4,786	-0.04%
2023/12/11	1	64.50	4	63.93	64.60	-3	4,686	-0.06%
2023/12/07	0	0.00	1	62.00	61.70	-1	4,558	-0.02%
2023/12/06	1	62.10	0	0.00	62.00	1	4,555	0.02%
2023/12/04	1	62.80	0	0.00	62.30	1	4,552	0.02%
2023/11/29	0	0.00	1	62.70	62.70	-1	4,519	-0.02%
2023/11/27	1	60.90	0	0.00	60.90	1	4,509	0.02%
2023/11/24	1	62.10	0	0.00	61.60	1	4,476	0.02%
2023/11/22	1	63.10	0.1	63.00	63.10	0.9	4,393	0.02%
2023/11/21	0.1	63.30	0	0.00	62.90	0.1	4,377	0.00%
2023/11/20	2	62.75	0.1	63.00	62.40	1.9	4,337	0.04%
2023/11/17	1	63.30	0	0.00	63.70	1	4,238	0.02%
2023/11/16	5	64.16	8	63.53	63.70	-3	4,185	-0.07%
2023/11/15	11	65.77	172	64.60	66.00	-161	4,057	-3.97%	大賣/鉅額交易
2023/11/14	1	63.30	0	0.00	63.70	1	3,904	0.03%
2023/11/13	13	63.72	301.1	64.58	63.00	-288.1	3,859	-7.46%	大賣/鉅額交易
2023/11/10	105	67.65	13	67.92	67.30	92	3,577	2.57%	大買/
2023/11/08	8	67.35	27	67.51	66.10	-19	3,285	-0.58%
2023/11/07	22	66.89	2	68.15	67.50	20	3,088	0.65%
2023/11/06	0	65.60	0	0.00	65.40	0	2,877	0.00%
2023/11/03	0	0.00	20	66.80	66.20	-20	2,848	-0.70%
2023/11/02	5	65.64	132	66.09	66.30	-127	2,814	-4.51%	大賣/鉅額交易
2023/11/01	3	63.50	0	0.00	63.30	3	2,753	0.11%
2023/10/31	12	63.51	6	64.60	63.10	6	2,704	0.22%
2023/10/30	3	67.10	3	67.23	67.10	0	2,619	0.00%
2023/10/27	3	67.00	33	68.26	67.00	-30	2,547	-1.18%
2023/10/26	1.1	67.08	5	68.10	66.70	-3.9	2,462	-0.16%
2023/10/25	10	66.65	11	67.15	67.50	-1	2,338	-0.04%
2023/10/20	0	0.00	2	65.50	66.10	-2	2,173	-0.09%
2023/10/19	2	64.50	0	0.00	64.40	2	2,119	0.09%
2023/10/18	0	0.00	72	63.88	63.50	-72	2,118	-3.40%
2023/10/17	30	65.30	32	65.23	64.50	-2	2,148	-0.09%
2023/10/16	1	65.20	4	65.03	65.20	-3	2,104	-0.14%
2023/10/13	1	65.00	1	65.40	64.90	0	2,167	0.00%
2023/10/12	2	64.15	0	0.00	64.40	2	2,325	0.09%
2023/10/11	73	64.18	0	0.00	63.60	73	2,283	3.20%
2023/10/06	1	63.90	2	64.00	63.40	-1	2,241	-0.04%
2023/10/02	0	0.00	2	62.75	63.50	-2	2,296	-0.09%
2023/09/27	3	61.57	1	61.80	61.80	2	2,452	0.08%
2023/09/26	3	61.40	0	0.00	61.30	3	2,492	0.12%
2023/09/25	0	0.00	3.2	61.00	61.50	-3.2	2,489	-0.13%
2023/09/22	0	0.00	1	58.20	58.70	-1	2,417	-0.04%
2023/09/21	1.1	57.80	0	0.00	58.20	1.1	2,418	0.05%
2023/09/19	0	0.00	31.2	59.41	58.50	-31.2	2,494	-1.25%
2023/09/18	30.2	59.04	0	0.00	59.00	30.2	2,520	1.20%
2023/09/14	0	0.00	1.1	59.50	59.10	-1.1	2,889	-0.04%
2023/09/13	3.1	58.61	0	0.00	58.80	3.1	2,923	0.11%
2023/09/12	0	0.00	1	57.80	57.70	-1	2,935	-0.03%
2023/09/11	1	56.30	0	0.00	56.30	1	2,954	0.03%
2023/09/06	0	58.70	0	0.00	58.70	0	3,045	0.00%
2023/09/05	0	0.00	0	58.60	58.60	0	3,052	0.00%
2023/09/04	7	58.14	0	0.00	58.40	7	3,073	0.23%
2023/08/25	0	0.00	1	56.60	56.20	-1	3,275	-0.03%
2023/08/22	15	54.87	5	54.80	55.80	10	3,302	0.30%
2023/08/17	0	0.00	1	54.80	54.80	-1	3,340	-0.03%
2023/08/16	1	52.10	1	53.70	53.80	0	3,341	0.00%
2023/08/14	2	53.60	0	0.00	52.80	2	3,359	0.06%
2023/08/11	1	56.20	0	0.00	56.30	1	3,321	0.03%
2023/08/10	4	57.03	10	57.07	56.80	-6	3,316	-0.18%
2023/08/08	3	58.23	0	0.00	58.10	3	3,326	0.09%
2023/08/07	1	58.90	5	58.60	58.90	-4	3,337	-0.12%
2023/08/04	1	58.60	0	0.00	59.20	1	3,354	0.03%
2023/08/02	56	59.48	90	59.76	58.80	-34	3,383	-1.00%
2023/08/01	2	61.20	0	0.00	61.00	2	3,359	0.06%
2023/07/31	2	61.90	1	61.80	61.60	1	3,364	0.03%
2023/07/28	0	0.00	13	64.34	63.30	-13	3,331	-0.39%
2023/07/27	1	63.40	11	62.69	62.70	-10	3,219	-0.31%
2023/07/26	48	62.64	43	62.78	63.60	5	3,186	0.16%
2023/07/25	0	0.00	21	62.00	61.80	-21	3,119	-0.67%
2023/07/24	3	60.63	5	61.26	61.10	-2	3,107	-0.06%
2023/07/21	1.3	63.38	51	63.20	63.10	-49.7	3,077	-1.62%
2023/07/20	50	64.05	9.7	63.82	64.00	40.3	3,084	1.31%
2023/07/19	0.4	63.50	1	64.20	62.30	-0.6	3,035	-0.02%
2023/07/18	15	63.21	30	63.20	63.30	-15	3,112	-0.48%
2023/07/17	31	63.88	15	64.09	65.30	16	3,122	0.51%
2023/07/14	9	62.40	0	0.00	61.70	9	2,916	0.31%
2023/07/13	2	61.70	0	0.00	61.10	2	2,977	0.07%
2023/07/11	0	0.00	2	62.10	63.20	-2	2,995	-0.07%
2023/07/10	2	61.90	0	0.00	62.10	2	3,021	0.07%
2023/07/07	22	62.57	0	0.00	63.00	22	3,031	0.73%
2023/07/06	8.5	64.77	2	64.55	64.00	6.5	3,037	0.21%
2023/07/05	1.2	62.68	3	62.43	62.50	-1.8	2,990	-0.06%
2023/07/04	10	61.95	4	61.95	62.10	6	2,974	0.20%
2023/07/03	1	60.30	0	0.00	60.30	1	2,934	0.03%
2023/06/28	1.1	59.89	1	59.20	59.30	0.1	3,038	0.00%
2023/06/27	4	60.28	0	0.00	59.00	4	3,062	0.13%
2023/06/26	0	0.00	3	61.90	61.90	-3	3,056	-0.10%
2023/06/20	72.2	61.61	79	62.64	63.60	-6.8	3,020	-0.23%
2023/06/19	10	60.40	1	60.40	60.40	9	3,026	0.30%
2023/06/16	1	58.60	2	58.90	58.70	-1	3,061	-0.03%
2023/06/15	1	59.30	0	0.00	59.20	1	3,132	0.03%
2023/06/14	0	0.00	1	58.90	58.70	-1	3,138	-0.03%
2023/06/13	2	59.15	1	59.40	59.50	1	3,174	0.03%
2023/06/12	1	57.50	0	0.00	57.60	1	3,179	0.03%
2023/06/09	1	58.30	0	0.00	58.30	1	3,230	0.03%
2023/06/08	0	0.00	1	59.00	57.80	-1	3,293	-0.03%
2023/06/07	1	58.00	11	58.07	58.20	-10	3,433	-0.29%
2023/06/06	0	0.00	3	59.30	58.80	-3	3,632	-0.08%
2023/06/05	0	0.00	2	57.30	57.30	-2	3,687	-0.05%
2023/06/01	3	56.50	0	0.00	56.40	3	3,981	0.08%
2023/05/29	0	0.00	1	57.70	57.50	-1	4,104	-0.02%
2023/05/26	2	55.85	0	0.00	55.70	2	4,186	0.05%
2023/05/25	3	56.83	0	0.00	56.40	3	4,317	0.07%
2023/05/23	0	0.00	2	58.30	58.40	-2	4,643	-0.04%
2023/05/19	4	58.03	0	0.00	57.80	4	5,208	0.08%
2023/05/18	3	58.83	0	0.00	58.60	3	5,419	0.06%
2023/05/11	2	58.00	0	0.00	57.90	2	6,072	0.03%
2023/05/10	1	60.60	2	60.65	59.80	-1	6,056	-0.02%
2023/05/09	1	59.20	3	59.67	59.40	-2	6,033	-0.03%
2023/05/08	0	0.00	2	61.60	60.60	-2	6,001	-0.03%
2023/05/04	1	60.10	0	0.00	60.60	1	5,989	0.02%
2023/05/03	2	60.70	0	0.00	60.70	2	6,004	0.03%
2023/05/02	3	61.33	0	0.00	61.50	3	5,986	0.05%
2023/04/27	0	0.00	1	61.50	60.60	-1	5,942	-0.02%
2023/04/25	2	60.25	0	0.00	60.70	2	5,893	0.03%
2023/04/24	1	61.10	1	60.90	61.70	0	5,841	0.00%
2023/04/21	1	61.20	1	64.00	61.00	0	5,807	0.00%
2023/04/20	5	66.04	14	67.11	63.80	-9	5,688	-0.16%
2023/04/19	19	68.49	1	69.10	68.10	18	5,554	0.32%
2023/04/18	13	71.45	1	73.00	69.00	12	5,520	0.22%
2023/04/17	0	0.00	1	71.90	71.80	-1	5,433	-0.02%
2023/04/13	1	69.90	1	71.90	69.30	0	5,295	0.00%
2023/04/12	10	70.70	1	71.70	71.40	9	5,228	0.17%
2023/04/11	7	70.54	0	0.00	71.00	7	5,169	0.14%
2023/04/10	0	0.00	5	70.20	71.30	-5	5,105	-0.10%
2023/03/28	5	67.90	0	0.00	68.20	5	4,812	0.10%
2023/03/27	40	68.55	117	68.59	68.20	-77	4,786	-1.61%	大賣/
2023/03/24	97	69.99	22	69.90	69.40	75	4,732	1.58%
2023/03/23	55	69.55	15	69.38	69.20	40	4,681	0.85%
2023/03/22	62	71.35	65	73.26	69.80	-3	4,616	-0.06%
2023/03/21	23	71.68	70	71.47	71.00	-47	4,377	-1.07%
2023/03/20	23	70.63	23	70.42	70.30	0	4,306	0.00%
2023/03/17	10	67.45	0	0.00	67.60	10	4,251	0.24%
2023/03/16	40	67.68	10	69.00	66.90	30	4,232	0.71%
2023/03/15	3	69.73	22	70.20	69.90	-19	4,254	-0.45%
2023/03/14	60	69.62	2	68.30	69.20	58	4,288	1.35%
2023/03/13	1	68.60	2	67.75	68.60	-1	4,258	-0.02%
2023/03/10	101	70.10	8	71.33	69.00	93	4,188	2.22%	大買/
2023/03/09	103	72.64	94	73.91	71.50	9	4,039	0.22%	大買/
2023/03/08	122	72.37	147	72.80	73.90	-25	3,810	-0.66%	大買/大賣/
2023/03/07	112	71.35	77	72.02	72.30	35	3,645	0.96%	大買/
2023/03/06	185	72.63	21	71.20	71.30	164	3,453	4.75%	大買/鉅額交易
2023/03/03	21	72.36	2	72.40	72.00	19	3,347	0.57%
2023/03/02	22	73.57	0	0.00	73.20	22	3,299	0.67%
2023/03/01	66	74.02	0	0.00	74.30	66	3,269	2.02%
2023/02/24	184	74.81	97	73.96	74.10	87	3,228	2.69%	大買/
2023/02/23	77	74.53	119	74.96	76.00	-42	3,159	-1.33%	大賣/
2023/02/22	356	74.16	30	74.02	73.30	326	3,022	10.79%	大買/鉅額交易
2023/02/21	416	73.77	364	74.21	75.40	52	2,863	1.82%	大買/大賣/
2023/02/20	731	73.19	409	73.65	73.40	322	2,672	12.05%	大買/大賣/鉅額交易
2023/02/17	352	70.07	190	70.19	70.30	162	2,289	7.08%	大買/大賣/鉅額交易
2023/02/16	560	68.95	296	69.27	70.30	264	2,180	12.11%	大買/大賣/鉅額交易
2023/02/15	7	66.04	3.4	66.45	67.30	3.6	1,986	0.18%
2023/02/14	2	65.60	28	65.60	66.10	-26	1,873	-1.39%
2023/02/13	35	62.41	20	63.19	63.80	15	1,588	0.94%
2023/02/10	2	59.80	0	0.00	59.90	2	1,385	0.14%
2023/02/09	0	0.00	1	59.90	59.60	-1	1,405	-0.07%
2023/02/08	2	59.25	6	59.10	59.40	-4	1,389	-0.29%
2023/02/07	1	58.60	2	58.50	58.70	-1	1,388	-0.07%
2023/02/06	0	0.00	52	58.20	58.10	-52	1,394	-3.73%
2023/02/03	50	58.22	10	57.90	58.10	40	1,391	2.87%
2023/02/02	6	57.40	1	57.40	57.40	5	1,382	0.36%
2023/02/01	16	57.58	9	57.10	58.00	7	1,382	0.51%
2023/01/30	5	55.60	4	55.75	56.00	1	1,401	0.07%
2023/01/17	55	55.36	1	55.50	54.10	54	1,394	3.87%
2023/01/12	12	54.48	5	54.20	54.40	7	1,411	0.50%
2023/01/05	2	53.50	0	0.00	52.80	2	1,520	0.13%
2023/01/04	0	0.00	1	53.70	53.40	-1	1,545	-0.06%
2022/12/28	2	52.50	0	0.00	52.00	2	1,716	0.12%
2022/12/27	1	53.10	0	0.00	53.10	1	1,799	0.06%
2022/12/20	2	53.60	7	53.40	53.50	-5	2,284	-0.22%
2022/12/19	4	55.70	0	0.00	55.50	4	2,301	0.17%
2022/12/12	1	55.80	0	0.00	56.00	1	2,569	0.04%
2022/12/09	6	55.47	0	0.00	55.50	6	2,591	0.23%
2022/12/07	6	58.12	3	58.67	56.60	3	2,553	0.12%
2022/12/06	11	60.96	15	60.55	60.00	-4	2,468	-0.16%
2022/12/05	0	0.00	2	59.00	58.80	-2	2,392	-0.08%
2022/11/29	11	58.01	43	57.58	57.60	-32	2,394	-1.34%
2022/11/25	11	57.29	1	56.50	56.50	10	2,388	0.42%
2022/11/22	6	56.83	1	56.60	56.50	5	2,417	0.21%
2022/11/21	11	57.07	22	57.09	57.30	-11	2,434	-0.45%
2022/11/18	6	56.80	1	56.30	55.80	5	2,433	0.21%
2022/11/17	20	56.24	0	0.00	56.20	20	2,600	0.77%
2022/11/15	2	55.40	0	0.00	55.40	2	2,716	0.07%
2022/11/07	0	0.00	4	55.78	55.60	-4	2,889	-0.14%
2022/11/04	2	54.80	0	0.00	54.80	2	2,906	0.07%
2022/11/03	0	0.00	1	54.40	54.70	-1	2,997	-0.03%
2022/11/02	0	0.00	4	53.50	54.00	-4	3,097	-0.13%
2022/10/31	0	0.00	4	52.30	52.20	-4	3,145	-0.13%
2022/10/28	0	0.00	2	51.10	50.50	-2	3,163	-0.06%
2022/10/27	0	0.00	7	50.75	50.80	-7	3,186	-0.22%
2022/10/26	5	49.15	5	48.65	48.10	0	3,182	0.00%
2022/10/25	1	50.90	16	50.68	50.10	-15	3,150	-0.48%
2022/10/24	0	0.00	6	51.00	51.10	-6	3,163	-0.19%
2022/10/21	0	0.00	25	50.42	50.40	-25	3,182	-0.79%
2022/10/20	3	50.70	1	50.50	51.00	2	3,183	0.06%
2022/10/19	45	52.80	0	0.00	52.00	45	3,180	1.41%
2022/10/18	1	51.90	7	51.80	52.10	-6	3,177	-0.19%
2022/10/17	1	50.10	0	0.00	51.30	1	3,179	0.03%
2022/10/14	5	51.80	1	51.91	51.30	4	3,179	0.12%
2022/10/13	7	51.36	1.1	51.54	50.20	5.9	3,180	0.19%
2022/10/12	3	53.87	0	0.00	53.70	3	3,134	0.10%
2022/10/11	3	55.00	0	0.00	54.70	3	3,121	0.10%
2022/10/06	3	56.30	0	0.00	57.10	3	3,113	0.10%
2022/10/05	0	0.00	13	56.52	57.40	-13	3,079	-0.42%
2022/10/04	8	55.58	7	56.26	56.10	1	3,017	0.03%
2022/10/03	8	56.59	1	57.30	55.80	7	2,939	0.24%
2022/09/30	5	57.20	5	57.10	58.00	0	2,897	0.00%
2022/09/29	2	56.60	6	56.62	56.60	-4	2,849	-0.14%
2022/09/28	12	56.51	40	54.30	54.30	-28	2,772	-1.01%
2022/09/27	63	58.75	30	58.39	59.10	33	2,616	1.26%
2022/09/26	3	56.57	2	56.90	56.20	1	2,513	0.04%
2022/09/23	1	58.60	2	58.75	57.70	-1	2,494	-0.04%
2022/09/22	1	58.10	5	58.32	58.00	-4	2,450	-0.16%
2022/09/21	5	57.70	3	57.20	57.30	2	2,374	0.08%
2022/09/19	1	54.50	2	56.70	56.80	-1	2,285	-0.04%
2022/09/16	52	55.93	53	56.32	55.20	-1	2,292	-0.04%
2022/09/14	1	54.80	1	54.70	54.90	0	2,332	0.00%
2022/09/13	0.1	55.60	0	0.00	55.50	0.1	2,340	0.00%
2022/09/12	0.1	55.90	2	56.05	55.90	-2	2,358	-0.08%
2022/09/08	2	54.35	3	54.77	55.10	-1	2,357	-0.04%
2022/09/07	4	53.68	1.1	53.44	53.40	2.9	2,380	0.12%
2022/09/06	2	54.95	31	54.63	54.50	-29	2,385	-1.22%
2022/09/05	31	57.01	0	0.00	56.20	31	2,393	1.30%
2022/09/02	0	0.00	5	56.40	56.50	-5	2,438	-0.21%
2022/09/01	0.1	56.30	0	0.00	55.70	0.1	2,514	0.00%
2022/08/30	1	56.50	53	56.70	57.00	-52	2,689	-1.93%
2022/08/26	8	57.90	0	0.00	57.50	8	2,674	0.30%
2022/08/25	0	58.00	0	0.00	58.00	0	2,682	0.00%
2022/08/24	15	59.52	95.1	60.50	57.80	-80.1	2,703	-2.96%
2022/08/23	155	59.13	70	59.02	59.70	85	2,570	3.31%	大買/
2022/08/19	50	59.78	42	58.58	57.50	8	2,564	0.31%
2022/08/18	0	0.00	30	58.00	58.10	-30	2,474	-1.21%
2022/08/17	31	58.34	0	0.00	58.20	31	2,481	1.25%
2022/08/16	40.1	58.98	31	58.08	57.80	9.1	2,509	0.36%
2022/08/15	62	57.68	63	58.44	58.60	-1	2,567	-0.04%
2022/08/12	1	57.00	6	57.02	57.30	-5	2,564	-0.19%
2022/08/11	5	56.06	1	56.00	55.70	4	2,688	0.15%
2022/08/10	2	57.70	26	58.58	57.10	-24	2,939	-0.82%
2022/08/09	35	56.82	11	56.82	57.80	24	3,168	0.76%
2022/08/08	43	55.75	2	55.95	56.10	41	3,072	1.33%
2022/08/05	1	55.30	1	54.90	55.30	0	3,055	0.00%
2022/08/04	2	53.75	0	0.00	53.50	2	3,020	0.07%
2022/08/03	2	55.20	2	54.95	54.90	0	2,989	0.00%
2022/08/02	0	0.00	1	54.30	54.10	-1	2,946	-0.03%
2022/07/29	0	0.00	32	53.41	54.10	-32	2,941	-1.09%
2022/07/28	40	53.20	45	52.83	53.00	-5	2,923	-0.17%
2022/07/27	13	53.60	0	0.00	53.60	13	2,942	0.44%
2022/07/26	2	53.40	0	0.00	53.10	2	2,939	0.07%
2022/07/25	0	0.00	40	54.43	54.20	-40	2,938	-1.36%
2022/07/22	40	54.93	3	55.13	54.50	37	2,950	1.25%
2022/07/21	0	0.00	1	54.50	54.30	-1	2,947	-0.03%
2022/07/13	0	0.00	1	52.50	52.00	-1	2,950	-0.03%
2022/07/12	2	50.90	0	0.00	51.10	2	2,939	0.07%
2022/07/11	0	0.00	1	53.60	52.20	-1	2,930	-0.03%
2022/07/08	1	53.20	0	0.00	53.00	1	2,921	0.03%
2022/07/06	0	0.00	1	51.30	50.20	-1	2,898	-0.03%
2022/07/05	1	49.85	0	0.00	51.00	1	2,894	0.03%
2022/07/01	1	50.80	16	50.24	50.10	-15	2,885	-0.52%
2022/06/30	1	51.50	0	0.00	51.00	1	2,862	0.03%
2022/06/27	0	0.00	1	53.40	53.50	-1	2,835	-0.04%
2022/06/24	104	53.00	105	53.25	53.20	-1	2,811	-0.04%	大買/大賣/
2022/06/22	2	51.10	2	53.05	50.70	0	2,742	0.00%
2022/06/20	1	51.10	1	51.70	50.30	0	2,674	0.00%
2022/06/17	1	51.10	4	52.07	52.20	-3	2,657	-0.11%
2022/06/16	2	52.65	0	0.00	52.20	2	2,639	0.08%
2022/06/15	1	53.10	2	54.20	53.20	-1	2,600	-0.04%
2022/06/14	2	52.85	0	0.00	53.80	2	2,581	0.08%
2022/06/13	19	54.10	0	0.00	53.50	19	2,543	0.75%
2022/06/10	15	56.97	0	0.00	56.90	15	2,476	0.61%
2022/06/09	10	57.56	9	58.39	59.00	1	2,386	0.04%
2022/06/08	0	0.00	3	58.03	57.00	-3	2,281	-0.13%
2022/06/07	1	55.90	1	56.00	56.30	0	2,184	0.00%
2022/05/31	3	57.20	4	57.15	57.40	-1	2,085	-0.05%
2022/05/30	2	56.65	2	56.75	56.90	0	2,063	0.00%
2022/05/27	1	55.20	0	0.00	55.80	1	2,011	0.05%
2022/05/26	0	0.00	1	54.00	53.50	-1	1,955	-0.05%
2022/05/25	2	53.95	0	0.00	54.20	2	1,939	0.10%
2022/05/24	1	54.50	0	0.00	54.00	1	1,926	0.05%
2022/05/23	4	55.25	5	55.26	54.70	-1	1,872	-0.05%
2022/05/20	3	56.67	3	56.40	56.90	0	1,767	0.00%
2022/05/19	1	55.40	1	56.70	57.30	0	1,681	0.00%
2022/05/18	1	54.50	8	56.55	57.30	-7	1,520	-0.46%
2022/05/17	4	54.90	9	55.99	55.80	-5	1,201	-0.42%
2022/05/16	1	52.40	2	52.55	52.40	-1	870	-0.11%
2022/05/13	0	0.00	1	51.80	51.60	-1	846	-0.12%
2022/05/09	3	50.53	0	0.00	51.00	3	818	0.37%
2022/05/04	0	0.00	1	53.20	52.60	-1	801	-0.12%
2022/05/03	0	0.00	5	53.00	52.70	-5	758	-0.66%
2022/04/26	0	0.00	1	53.10	53.20	-1	712	-0.14%
2022/04/25	0	0.00	1	53.40	52.50	-1	679	-0.15%
2022/04/22	0	0.00	3	52.83	53.00	-3	635	-0.47%
2022/04/21	0	0.00	2	51.70	51.50	-2	612	-0.33%
2022/04/20	0	0.00	1	50.70	50.70	-1	610	-0.16%
2022/04/18	2	49.55	0	0.00	49.60	2	704	0.28%
2022/04/12	1	49.40	0	0.00	49.50	1	713	0.14%
2022/04/07	2	51.35	0	0.00	50.80	2	722	0.28%
2022/04/06	0	0.00	19	52.31	52.00	-19	716	-2.65%
2022/04/01	0	0.00	21	52.09	52.60	-21	722	-2.91%
2022/03/30	20	53.10	0	0.00	52.50	20	794	2.52%
2022/03/29	20	52.34	0	0.00	52.50	20	792	2.53%
2022/03/25	0	0.00	7	52.53	52.60	-7	793	-0.88%
2022/03/24	0	0.00	1	52.90	52.70	-1	792	-0.13%
2022/03/23	0	0.00	1	53.10	52.70	-1	791	-0.13%
2022/03/22	0	0.00	1	52.80	52.70	-1	785	-0.13%
2022/03/21	0	0.00	1	51.80	51.90	-1	776	-0.13%
2022/03/18	0	0.00	1	51.10	51.50	-1	779	-0.13%
2022/03/17	5	50.20	0	0.00	50.90	5	791	0.63%
2022/03/08	3	49.90	0	0.00	49.70	3	845	0.35%
2022/03/07	1	50.60	0	0.00	51.00	1	836	0.12%
2022/03/03	0	0.00	3	53.20	53.20	-3	840	-0.36%
2022/03/02	0	0.00	2	53.40	53.60	-2	833	-0.24%
2022/02/21	0	0.00	5	53.30	53.00	-5	857	-0.58%
2022/02/18	3	52.30	1	52.40	52.40	2	863	0.23%
2022/02/14	29	51.09	0	0.00	51.00	29	1,261	2.30%
2022/02/11	0	0.00	1	52.00	52.20	-1	1,464	-0.07%
2022/02/09	0	0.00	2	51.45	51.60	-2	1,736	-0.12%
2022/01/26	2	49.68	1	50.00	49.50	1	1,846	0.05%
2022/01/25	1	50.10	2	50.10	50.10	-1	1,864	-0.05%
2022/01/24	1	50.30	0	0.00	50.50	1	1,887	0.05%
2022/01/21	14	51.44	0	0.00	51.20	14	1,891	0.74%
2022/01/20	5	51.70	0	0.00	51.80	5	1,908	0.26%
2022/01/19	1	51.90	0	0.00	51.90	1	1,933	0.05%
2022/01/17	4	51.55	0	0.00	51.80	4	1,962	0.20%
2022/01/14	10	51.72	0	0.00	51.70	10	1,967	0.51%
2022/01/13	4	52.03	0	0.00	52.00	4	1,969	0.20%
2022/01/11	0	0.00	12	53.55	52.60	-12	1,962	-0.61%
2022/01/06	6	52.10	0	0.00	52.10	6	1,933	0.31%
2022/01/05	1	52.20	0	0.00	52.20	1	1,943	0.05%
2022/01/04	6	52.00	0	0.00	52.20	6	1,946	0.31%
2022/01/03	22	52.39	0	0.00	52.30	22	1,943	1.13%
2021/12/30	1	53.30	1	52.90	52.80	0	1,947	0.00%
2021/12/29	7	52.61	0	0.00	52.40	7	1,946	0.36%
2021/12/28	7	52.36	10	52.50	52.30	-3	1,959	-0.15%
2021/12/27	3	52.80	0	0.00	52.80	3	1,978	0.15%
2021/12/24	5	53.72	4	53.73	53.40	1	1,988	0.05%
2021/12/23	3	52.20	0	0.00	52.20	3	1,932	0.16%
2021/12/22	0	0.00	4	52.05	52.30	-4	1,941	-0.21%
2021/12/21	1	51.70	0	0.00	51.60	1	1,946	0.05%
2021/12/17	1	51.20	1	51.40	51.30	0	1,972	0.00%
2021/12/15	0	0.00	0	52.00	51.70	0	1,981	0.00%
2021/12/14	1	51.80	4	52.20	51.40	-3	1,984	-0.15%
2021/12/13	0	0.00	11	53.08	52.50	-11	1,978	-0.56%
2021/12/10	15	52.73	2	52.85	53.00	13	1,968	0.66%
2021/12/08	5	51.80	3	52.10	52.00	2	1,966	0.10%
2021/12/07	3	51.70	0	0.00	51.60	3	1,958	0.15%
2021/12/06	1	51.30	0	0.00	51.30	1	1,962	0.05%
2021/12/02	1	51.20	0	0.00	51.20	1	1,979	0.05%
2021/11/29	2	51.00	2	51.10	51.40	0	2,040	0.00%
2021/11/26	2	52.25	50	52.14	52.30	-48	2,044	-2.35%
2021/11/25	1	52.90	0	0.00	52.80	1	2,041	0.05%
2021/11/24	1	53.10	0	0.00	53.30	1	2,065	0.05%
2021/11/19	1	52.70	5	52.70	52.80	-4	2,204	-0.18%
2021/11/18	2	53.15	9	53.48	53.10	-7	2,203	-0.32%
2021/11/17	1	53.60	0	0.00	53.60	1	2,203	0.05%
2021/11/16	7.2	53.34	2	53.60	53.20	5.2	2,207	0.23%
2021/11/15	31	54.64	34	54.42	54.10	-3	2,186	-0.14%
2021/11/12	2	56.30	1	57.80	57.90	1	2,056	0.05%
2021/11/11	5	57.06	4	56.95	56.70	1	1,985	0.05%
2021/11/10	6	57.65	10	58.18	58.50	-4	1,950	-0.21%
2021/11/09	13	56.55	18	56.52	57.10	-5	1,784	-0.28%
2021/11/08	3	52.17	0	0.00	52.60	3	1,559	0.19%
2021/11/05	2	52.70	0	0.00	52.60	2	1,586	0.13%
2021/11/04	3	53.53	10	53.30	53.20	-7	1,623	-0.43%
2021/11/03	0	0.00	2	55.20	54.60	-2	1,641	-0.12%
2021/11/02	4	55.28	21	55.99	54.10	-17	1,653	-1.03%
2021/10/27	0	0.00	3	55.27	55.90	-3	2,148	-0.14%
2021/10/25	2	55.60	2	55.10	55.60	0	2,551	0.00%
2021/10/22	1	53.40	0	0.00	54.20	1	2,893	0.03%
2021/10/21	1	54.30	0	0.00	54.20	1	3,575	0.03%
2021/10/18	0	0.00	1	55.70	54.70	-1	5,105	-0.02%
2021/10/15	1	53.00	5	54.64	55.40	-4	5,501	-0.07%
2021/10/14	3	51.67	0	0.00	52.20	3	5,488	0.05%
2021/10/13	1	52.30	0	0.00	52.30	1	5,511	0.02%
2021/10/12	1	53.10	0	0.00	53.20	1	5,551	0.02%
2021/10/07	0	0.00	1	53.50	53.20	-1	5,590	-0.02%
2021/10/06	0	0.00	0.1	53.00	52.20	-0.1	5,634	0.00%
2021/10/05	1	51.00	0	0.00	52.10	1	5,676	0.02%
2021/10/04	0	0.00	1	53.10	52.20	-1	5,679	-0.02%
2021/10/01	4	52.33	0	0.00	51.80	4	5,676	0.07%
2021/09/29	1	53.20	0	0.00	53.30	1	5,701	0.02%
2021/09/27	0	0.00	1	54.50	54.90	-1	5,774	-0.02%
2021/09/22	2	52.95	0	0.00	53.00	2	6,254	0.03%
2021/09/15	1	53.90	0	0.00	54.00	1	6,302	0.02%
2021/09/14	2	54.55	0	0.00	54.20	2	6,305	0.03%
2021/09/13	1	55.10	1	55.90	55.10	0	6,303	0.00%
2021/09/09	0	0.00	1	54.80	55.70	-1	6,317	-0.02%
2021/09/08	0	0.00	1	54.00	54.10	-1	6,323	-0.02%
2021/09/07	2	54.15	0	0.00	53.60	2	6,324	0.03%
2021/09/06	2	55.65	0	0.00	55.10	2	6,311	0.03%
2021/09/02	0	0.00	3	57.80	57.20	-3	6,308	-0.05%
2021/08/31	1	56.10	0	0.00	56.40	1	6,265	0.02%
2021/08/30	2	56.50	0	0.00	56.70	2	6,266	0.03%
2021/08/27	1	58.00	9	58.56	57.80	-8	6,250	-0.13%
2021/08/25	0	0.00	5	56.20	56.60	-5	6,141	-0.08%
2021/08/24	1	54.00	0	0.00	54.00	1	6,116	0.02%
2021/08/23	0	0.00	3	54.20	54.70	-3	6,123	-0.05%
2021/08/20	4	52.30	0	0.00	52.10	4	6,108	0.07%
2021/08/19	4	53.73	0	0.00	53.20	4	6,093	0.07%
2021/08/18	1	53.10	2	55.10	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	4	53.20	0	0.00	53.00	4	6,050	0.07%
2021/08/13	7	55.79	2	56.90	55.30	5	6,031	0.08%
2021/08/12	5	56.42	0	0.00	56.30	5	6,009	0.08%
2021/08/11	1	56.70	0	0.00	56.70	1	6,012	0.02%
2021/08/10	4	56.63	3	57.93	56.70	1	6,010	0.02%
2021/08/09	8	58.49	0	0.00	57.50	8	6,000	0.13%
2021/08/06	0	0.00	1	60.50	59.80	-1	5,984	-0.02%
2021/08/05	7	60.54	6	60.50	59.70	1	6,010	0.02%
2021/08/04	0	0.00	2	62.80	62.00	-2	6,023	-0.03%
2021/08/03	3	65.23	7.9	65.06	65.50	-4.9	6,053	-0.08%
2021/08/02	16	64.15	5	64.06	63.50	11	6,057	0.18%
2021/07/30	7.5	69.40	1	69.40	69.40	6.5	5,802	0.11%
2021/07/29	9.3	78.02	8	77.59	77.10	1.3	5,733	0.02%
2021/07/28	17	76.01	19	75.62	77.90	-2	5,494	-0.04%
2021/07/27	54.4	79.85	73	78.37	77.00	-18.6	5,265	-0.35%
2021/07/26	54	80.00	36	82.79	82.20	18	4,742	0.38%
2021/07/23	12	75.48	11	75.83	77.00	1	4,248	0.02%
2021/07/22	28.1	75.54	34	75.74	75.80	-5.9	4,078	-0.14%
2021/07/21	19	71.60	25.2	70.76	72.20	-6.2	3,686	-0.17%
2021/07/20	0	0.00	1	66.20	65.70	-1	3,440	-0.03%
2021/07/15	0	0.00	2	66.00	66.50	-2	3,635	-0.06%
2021/07/14	1	64.70	5	65.00	65.20	-4	3,649	-0.11%
2021/07/13	1	65.80	1	67.00	66.00	0	3,689	0.00%
2021/07/12	2	67.05	4	66.98	66.80	-2	3,677	-0.05%
2021/07/08	0	0.00	1	66.50	65.60	-1	3,756	-0.03%
2021/07/07	1	64.90	0	0.00	65.00	1	3,861	0.03%
2021/07/05	0	0.00	2	66.60	66.70	-2	4,182	-0.05%
2021/07/02	2	65.70	1	64.80	66.10	1	4,474	0.02%
2021/07/01	3	65.63	17	65.06	65.50	-14	4,712	-0.30%
2021/06/30	5	67.50	10	68.07	68.60	-5	4,968	-0.10%
2021/06/29	5	64.68	4	64.75	66.70	1	4,998	0.02%
2021/06/25	1	61.40	0	0.00	61.10	1	4,869	0.02%
2021/06/24	0	0.00	2	61.50	61.40	-2	4,872	-0.04%
2021/06/08	1	61.20	0	0.00	61.20	1	5,339	0.02%
2021/06/07	0	0.00	33	61.23	61.60	-33	5,388	-0.61%
2021/06/04	1	60.60	0	0.00	60.70	1	5,398	0.02%
2021/06/02	0	0.00	2	63.20	62.20	-2	5,500	-0.04%
2021/06/01	1	63.00	0	0.00	63.50	1	5,566	0.02%
2021/05/25	30	60.58	1	61.30	60.50	29	6,372	0.46%
2021/05/24	8	59.04	2	58.50	60.00	6	6,384	0.09%
2021/05/21	0	0.00	2	58.70	59.40	-2	6,407	-0.03%
2021/05/20	2	57.10	2	58.00	56.80	0	6,428	0.00%
2021/05/19	2	56.60	2	57.00	58.00	0	6,441	0.00%
2021/05/18	4	56.68	3	55.27	57.30	1	6,456	0.02%
2021/05/17	5	52.96	1	52.10	52.10	4	6,433	0.06%
2021/05/14	5.6	57.66	0	0.00	56.40	5.6	6,384	0.09%
2021/05/13	7	55.13	4	57.58	57.20	3	6,335	0.05%
2021/05/12	10	57.23	2	59.35	57.60	8	6,266	0.13%
2021/05/11	5	60.66	1	62.50	60.30	4	6,161	0.06%
2021/05/10	7	63.56	0	0.00	62.70	7	6,081	0.12%
2021/05/07	3	65.00	5	65.42	67.20	-2	5,963	-0.03%
2021/05/06	3	64.10	2	65.50	64.50	1	5,923	0.02%
2021/05/05	0	0.00	4	65.75	64.10	-4	5,898	-0.07%
2021/05/04	9	64.28	41	66.70	63.60	-32	5,893	-0.54%
2021/05/03	43	67.61	7	68.64	67.60	36	5,840	0.62%
2021/04/29	18	76.87	15	75.81	74.40	3	5,694	0.05%
2021/04/28	54	75.12	47	75.45	75.80	7	5,531	0.13%
2021/04/27	61	75.91	60	76.02	75.60	1	5,416	0.02%
2021/04/26	308	74.53	312	76.05	74.80	-4	5,235	-0.08%	大買/大賣/
2021/04/23	0	0.00	2	73.55	73.60	-2	5,088	-0.04%
2021/04/22	4	73.03	21	74.24	72.00	-17	5,053	-0.34%
2021/04/21	30	75.35	12	74.42	74.30	18	4,974	0.36%
2021/04/20	0	0.00	1	72.10	72.50	-1	4,812	-0.02%
2021/04/19	0	0.00	3	72.40	72.20	-3	4,774	-0.06%
2021/04/15	1	71.80	2	72.10	72.00	-1	4,691	-0.02%
2021/04/14	3	70.10	3	70.93	72.10	0	4,664	0.00%
2021/04/13	7	71.91	2	71.10	70.80	5	4,585	0.11%
2021/04/12	3.6	74.62	1	75.50	73.40	2.6	4,466	0.06%
2021/04/09	60	74.12	88	74.48	74.80	-28	4,286	-0.65%
2021/04/08	71	75.03	177	74.99	75.70	-106	4,101	-2.58%	大賣/鉅額交易
2021/04/07	240	73.01	223	73.06	74.10	17	3,757	0.45%	大買/大賣/
2021/04/06	227	71.82	113	71.70	72.70	114	3,483	3.27%	大買/大賣/鉅額交易
2021/04/01	83	64.20	103	65.88	67.70	-20	3,128	-0.64%	大賣/
2021/03/31	10	63.40	50	62.51	62.60	-40	2,872	-1.39%
2021/03/30	21	62.80	0	0.00	62.60	21	2,840	0.74%
2021/03/29	30	62.90	0	0.00	63.20	30	2,806	1.07%
2021/03/26	4	62.83	2	63.95	63.30	2	2,788	0.07%
2021/03/24	1	62.40	3	62.90	62.40	-2	2,688	-0.07%
2021/03/23	6	63.85	0	0.00	63.50	6	2,661	0.23%
2021/03/22	0	0.00	1	64.10	63.80	-1	2,618	-0.04%
2021/03/19	1	62.40	1	62.90	62.50	0	2,574	0.00%
2021/03/18	0	0.00	1	62.80	63.00	-1	2,522	-0.04%
2021/03/17	1	63.00	22	63.65	63.20	-21	2,487	-0.84%
2021/03/16	1	59.80	1	60.50	61.00	0	2,331	0.00%
2021/03/15	1	59.50	21	60.22	60.10	-20	2,310	-0.87%
2021/03/12	1	59.50	0	0.00	59.70	1	2,282	0.04%
2021/03/11	0	0.00	1	59.20	59.50	-1	2,272	-0.04%
2021/03/10	0	0.00	1	57.80	57.20	-1	2,225	-0.04%
2021/03/09	2	56.90	1	59.00	57.10	1	2,217	0.05%
2021/03/08	3	59.40	1	61.30	59.00	2	2,164	0.09%
2021/03/05	1	60.20	0	0.00	59.90	1	2,114	0.05%
2021/03/04	10	62.20	0	0.00	61.90	10	2,049	0.49%
2021/03/03	55	61.56	28	62.04	62.70	27	1,958	1.38%
2021/03/02	0	0.00	33	60.45	60.00	-33	1,768	-1.87%
2021/02/25	0	0.00	4	57.85	57.60	-4	1,390	-0.29%
2021/02/24	0	0.00	1	55.90	55.60	-1	1,227	-0.08%
2021/02/22	20	56.70	4	56.18	56.50	16	1,197	1.34%
2021/02/18	0	0.00	6	54.73	54.80	-6	1,247	-0.48%
2021/02/17	0	0.00	3	53.33	53.40	-3	1,204	-0.25%
2021/02/02	1	51.30	0	0.00	51.30	1	1,194	0.08%
2021/02/01	2	51.25	0	0.00	51.10	2	1,192	0.17%
2021/01/29	0	0.00	1	52.60	51.90	-1	1,181	-0.08%
2021/01/28	1	51.60	0	0.00	52.00	1	1,169	0.09%
2021/01/26	5	54.80	80	54.38	53.20	-75	1,143	-6.56%
2021/01/25	80	52.89	10	53.17	54.30	70	1,058	6.61%
2021/01/22	2	50.20	0	0.00	50.20	2	982	0.20%
2021/01/21	1	50.90	0	0.00	50.70	1	962	0.10%
2021/01/20	3	51.00	0	0.00	50.80	3	955	0.31%
2021/01/19	0	0.00	2	52.65	51.70	-2	934	-0.21%
2021/01/18	3	51.47	0	0.00	51.50	3	920	0.33%
2021/01/15	2	52.30	1	53.80	52.40	1	899	0.11%
2021/01/12	1	52.50	0	0.00	52.50	1	872	0.11%
2021/01/11	0	0.00	10	52.80	52.80	-10	864	-1.16%
2021/01/07	10	53.50	1	52.70	53.20	9	851	1.06%
2021/01/06	2	53.40	4	53.93	52.70	-2	842	-0.24%
2020/12/29	2	52.05	0	0.00	52.00	2	811	0.25%
2020/12/22	3	52.90	7	52.70	52.30	-4	822	-0.49%
2020/12/17	1	51.90	0	0.00	52.10	1	860	0.12%
2020/12/14	0	0.00	1	52.80	52.30	-1	895	-0.11%
2020/12/11	3	52.20	8	51.80	52.00	-5	919	-0.54%
2020/12/10	3	53.30	0	0.00	53.20	3	948	0.32%
2020/12/07	3	54.03	0	0.00	53.80	3	1,104	0.27%
2020/12/03	1	54.80	1	55.80	54.80	0	1,114	0.00%
2020/12/02	0	0.00	1	55.10	55.30	-1	1,103	-0.09%
2020/12/01	2	54.10	0	0.00	54.00	2	1,101	0.18%
2020/11/30	5	55.04	0	0.00	54.70	5	1,102	0.45%
2020/11/26	0	0.00	1	55.80	55.90	-1	1,093	-0.09%
2020/11/23	1	55.00	0	0.00	54.70	1	1,095	0.09%
2020/11/20	0	0.00	6	54.97	55.40	-6	1,130	-0.53%
2020/11/19	0	0.00	1	56.10	55.00	-1	1,135	-0.09%
2020/11/18	6	56.32	1	56.20	56.00	5	1,115	0.45%
2020/11/17	3	56.27	3	55.13	56.30	0	1,087	0.00%
2020/11/11	1	52.30	55	52.09	52.50	-54	1,179	-4.58%
2020/11/10	55	53.28	1	53.60	53.00	54	1,184	4.56%
2020/11/04	4	52.00	1	52.70	52.70	3	1,229	0.24%
2020/11/02	1	51.00	0	0.00	50.90	1	1,260	0.08%
2020/10/29	3	51.30	1	51.90	52.10	2	1,354	0.15%
2020/10/27	0	0.00	1	52.50	52.90	-1	1,448	-0.07%
2020/10/23	1	52.30	0	0.00	52.60	1	1,578	0.06%
2020/10/21	0	0.00	1	53.00	52.70	-1	1,621	-0.06%
2020/10/15	0	0.00	1	53.30	53.50	-1	1,674	-0.06%
2020/10/12	1	52.50	0	0.00	52.50	1	1,749	0.06%
2020/10/07	0	0.00	2	53.90	54.10	-2	1,768	-0.11%
2020/09/30	0	0.00	4	52.90	53.50	-4	1,814	-0.22%
2020/09/28	0	0.00	2	52.90	52.70	-2	1,916	-0.10%
2020/09/25	5	52.04	0	0.00	52.00	5	1,947	0.26%
2020/09/24	4	53.40	0	0.00	53.20	4	1,951	0.21%
2020/09/23	4	54.85	0	0.00	54.70	4	1,958	0.20%
2020/09/22	4	55.93	6	55.87	55.50	-2	1,959	-0.10%
2020/09/21	1	57.10	4	57.93	56.90	-3	1,954	-0.15%
2020/09/17	2	57.10	0	0.00	57.20	2	1,960	0.10%
2020/09/16	0	0.00	17	58.88	57.50	-17	1,965	-0.87%
2020/09/14	0	0.00	7	57.74	58.70	-7	1,952	-0.36%
2020/09/11	5	55.66	5	56.02	55.80	0	1,897	0.00%
2020/09/10	0	0.00	1	56.70	56.70	-1	1,863	-0.05%
2020/09/09	0	0.00	2	56.05	55.80	-2	1,839	-0.11%
2020/09/08	0	0.00	1	55.90	55.80	-1	1,855	-0.05%
2020/09/07	0	0.00	2	55.35	54.40	-2	1,902	-0.11%
2020/09/04	2	53.70	0	0.00	54.70	2	1,965	0.10%
2020/09/03	0	0.00	1	55.10	55.30	-1	1,972	-0.05%
2020/09/02	0	0.00	3	54.60	54.40	-3	1,995	-0.15%
2020/08/27	1	55.40	0	0.00	54.70	1	2,241	0.04%
2020/08/26	2	56.30	1	56.30	55.50	1	2,240	0.04%
2020/08/21	0	0.00	3	54.10	54.30	-3	2,205	-0.14%
2020/08/20	6	53.03	0	0.00	53.30	6	2,204	0.27%
2020/08/19	0	0.00	1	56.50	56.50	-1	2,175	-0.05%
2020/08/18	11	55.15	0	0.00	55.00	11	2,120	0.52%
2020/08/17	0	0.00	15	55.41	56.60	-15	2,130	-0.70%
2020/08/14	1	52.30	0	0.00	53.00	1	2,134	0.05%
2020/08/12	3	52.63	0	0.00	52.80	3	2,178	0.14%
2020/08/10	3	55.20	0	0.00	54.90	3	2,177	0.14%
2020/08/07	0	0.00	1	56.30	56.20	-1	2,219	-0.05%
2020/08/06	1	56.90	0	0.00	56.70	1	2,236	0.04%
2020/08/05	10	57.55	4	57.50	57.50	6	2,246	0.27%
2020/08/04	2	56.15	1	56.10	56.10	1	2,274	0.04%
2020/08/03	2	57.10	9	56.20	56.70	-7	2,301	-0.30%
2020/07/31	0	0.00	4	53.53	54.30	-4	2,313	-0.17%
2020/07/28	3	56.07	0	0.00	55.10	3	2,271	0.13%
2020/07/27	1	56.80	9	57.00	56.80	-8	2,287	-0.35%
2020/07/24	9	57.88	0	0.00	57.60	9	2,327	0.39%
2020/07/21	0	0.00	12	59.64	59.40	-12	2,412	-0.50%
2020/07/20	122	60.15	122	59.88	59.30	0	2,429	0.00%	大買/大賣/
2020/07/17	1	59.20	1	60.70	59.20	0	2,548	0.00%
2020/07/16	2	59.90	1	60.20	59.80	1	2,574	0.04%
2020/07/15	10	58.97	1	59.70	58.70	9	2,629	0.34%
2020/07/14	1	59.00	0	0.00	58.80	1	2,648	0.04%
2020/07/10	2	59.05	3	58.93	58.80	-1	2,694	-0.04%
2020/07/09	0	0.00	1	60.50	60.40	-1	2,702	-0.04%
2020/07/08	8	60.75	0	0.00	60.00	8	2,718	0.29%
2020/07/07	0	0.00	2	60.25	60.40	-2	2,714	-0.07%
2020/07/03	1	58.30	0	0.00	58.10	1	2,722	0.04%
2020/07/02	0	0.00	1	58.50	58.70	-1	2,785	-0.04%
2020/07/01	2	57.80	0	0.00	57.80	2	2,813	0.07%
2020/06/23	1	57.10	0	0.00	56.90	1	2,974	0.03%
2020/06/19	0	0.00	1	59.90	58.50	-1	3,010	-0.03%
2020/06/18	0	0.00	1	58.10	58.20	-1	2,987	-0.03%
2020/06/17	0	0.00	1	57.40	57.40	-1	2,973	-0.03%
2020/06/12	2	56.30	0	0.00	56.60	2	3,007	0.07%
2020/06/11	4	61.08	0	0.00	59.20	4	2,973	0.13%
2020/06/10	2	62.90	0	0.00	62.60	2	2,939	0.07%
2020/06/09	9	63.51	0	0.00	62.50	9	2,976	0.30%
2020/06/08	2	64.70	3	64.73	63.80	-1	3,004	-0.03%
2020/06/05	1	65.00	1	65.30	64.70	0	3,003	0.00%
2020/06/04	3	64.47	23	64.23	64.50	-20	2,977	-0.67%
2020/06/03	5	62.50	0	0.00	62.20	5	2,899	0.17%
2020/06/02	0	0.00	1	62.80	62.50	-1	2,934	-0.03%
2020/06/01	1	62.50	0	0.00	62.50	1	2,988	0.03%
2020/05/28	1	60.10	0	0.00	60.10	1	3,002	0.03%
2020/05/25	0	0.00	1	62.00	61.80	-1	3,003	-0.03%
2020/05/22	2	62.45	1	64.80	62.10	1	3,013	0.03%
2020/05/21	5	63.60	1	63.20	64.20	4	2,979	0.13%
2020/05/20	2	62.75	1	63.20	62.50	1	2,944	0.03%
2020/05/19	2	61.20	3	62.27	62.90	-1	2,925	-0.03%
2020/05/18	1	60.30	0	0.00	59.60	1	2,891	0.03%
2020/05/14	5	62.84	6	61.95	61.80	-1	2,902	-0.03%
2020/05/13	1	62.40	5	62.20	61.70	-4	2,864	-0.14%
2020/05/12	1	62.40	4	62.60	62.40	-3	2,852	-0.11%
2020/05/11	6	62.97	5	63.70	62.70	1	2,840	0.04%
2020/05/08	1	65.00	5	66.40	64.50	-4	2,759	-0.14%
2020/05/07	6	66.37	1	67.70	66.10	5	2,703	0.18%
2020/05/06	2	62.30	5	63.62	63.80	-3	2,617	-0.11%
2020/05/05	6	63.05	5	63.40	62.30	1	2,576	0.04%
2020/05/04	0	0.00	8	62.45	62.50	-8	2,572	-0.31%
2020/04/30	5	62.90	6	63.38	62.90	-1	2,565	-0.04%
2020/04/29	0	0.00	61	61.99	62.20	-61	2,546	-2.40%
2020/04/28	24	60.62	58	61.43	62.10	-34	2,525	-1.35%
2020/04/27	0	0.00	10	59.60	59.50	-10	2,499	-0.40%
2020/04/24	19	58.89	5	58.90	59.00	14	2,479	0.56%
2020/04/23	59	58.14	107	58.04	58.30	-48	2,465	-1.95%	大賣/
2020/04/22	290	60.21	270	59.56	58.80	20	2,438	0.82%	大買/大賣/
2020/04/21	1	57.00	5	57.56	57.70	-4	2,300	-0.17%
2020/04/20	10	57.48	4	56.23	57.30	6	2,269	0.26%
2020/04/17	1	55.80	5	54.80	55.00	-4	2,212	-0.18%
2020/04/16	0	0.00	2	54.50	54.10	-2	2,190	-0.09%
2020/04/15	1	54.40	12	55.21	54.40	-11	2,208	-0.50%
2020/04/14	1	53.70	30	53.77	53.60	-29	2,189	-1.32%
2020/04/13	1	53.20	5	54.20	53.20	-4	2,197	-0.18%
2020/04/10	1	54.80	1	55.10	54.80	0	2,177	0.00%
2020/04/09	5	54.30	0	0.00	53.60	5	2,180	0.23%
2020/04/08	37	53.04	37	53.32	53.00	0	2,145	0.00%
2020/04/07	155	52.03	61	53.11	53.30	94	2,122	4.43%	大買/
2020/04/06	25	50.58	20	50.95	50.80	5	2,063	0.24%
2020/04/01	20	51.56	23	50.61	51.50	-3	2,028	-0.15%
2020/03/31	79	51.67	1	51.50	50.70	78	2,004	3.89%
2020/03/30	0	0.00	1	48.85	49.25	-1	1,939	-0.05%
2020/03/27	1	49.20	2	49.18	49.30	-1	1,909	-0.05%
2020/03/26	0	0.00	2	48.73	48.45	-2	1,911	-0.10%
2020/03/25	0	0.00	3	44.80	44.95	-3	1,870	-0.16%
2020/03/24	1	41.50	2	41.75	42.30	-1	1,852	-0.05%
2020/03/23	1	38.45	0	0.00	39.10	1	1,861	0.05%
2020/03/20	0	0.00	2	40.60	41.45	-2	1,862	-0.11%
2020/03/19	2	37.83	0	0.00	37.70	2	1,847	0.11%
2020/03/18	3	42.63	1	43.20	41.85	2	1,916	0.10%
2020/03/17	1	42.10	2	43.15	42.10	-1	2,033	-0.05%
2020/03/16	1	44.40	2	48.00	44.40	-1	2,012	-0.05%
2020/03/13	3	45.77	1	46.75	47.00	2	1,994	0.10%
2020/03/12	2	52.90	2	52.75	50.70	0	1,960	0.00%
2020/03/10	54	57.99	2	57.80	57.80	52	1,911	2.72%
2020/03/09	3	59.27	53	59.87	58.00	-50	1,885	-2.65%
2020/03/06	0	0.00	1	62.50	63.40	-1	1,886	-0.05%
2020/03/05	20	61.30	4	63.03	63.60	16	1,863	0.86%
2020/03/04	1	60.10	18	59.79	60.00	-17	1,804	-0.94%
2020/03/03	0	0.00	1	62.90	61.80	-1	1,802	-0.06%
2020/03/02	1	61.70	0	0.00	61.70	1	1,807	0.06%
2020/02/25	0	0.00	2	61.75	62.50	-2	1,814	-0.11%
2020/02/24	0	0.00	8	61.70	61.90	-8	1,819	-0.44%
2020/02/14	0	0.00	11	60.95	61.30	-11	1,963	-0.56%
2020/02/13	1	60.80	0	0.00	60.00	1	1,979	0.05%
2020/02/11	5	59.70	0	0.00	59.70	5	2,157	0.23%
2020/02/05	1	60.00	0	0.00	59.00	1	2,350	0.04%
2020/02/04	0	0.00	1	58.50	59.00	-1	2,367	-0.04%
2020/02/03	0	0.00	2	56.70	56.70	-2	2,443	-0.08%
2020/01/31	1	58.00	0	0.00	59.50	1	2,506	0.04%
2020/01/30	1	60.10	1	62.60	60.00	0	2,614	0.00%
2020/01/14	0	0.00	1	66.50	66.80	-1	3,025	-0.03%
2020/01/13	0	0.00	2	64.80	65.60	-2	3,302	-0.06%
2020/01/10	1	63.10	0	0.00	63.20	1	3,585	0.03%
2020/01/08	1	63.70	0	0.00	63.60	1	3,953	0.03%
2020/01/07	1	65.00	0	0.00	65.10	1	4,060	0.02%
2020/01/03	2	67.70	0	0.00	67.50	2	4,060	0.05%
2020/01/02	0	0.00	1	70.20	69.00	-1	4,085	-0.02%
2019/12/30	1	68.60	0	0.00	68.60	1	4,162	0.02%
2019/12/26	1	70.50	1	70.00	69.90	0	4,184	0.00%
2019/12/23	1	70.10	1	72.00	71.00	0	4,205	0.00%
2019/12/19	1	69.40	0	0.00	69.20	1	4,205	0.02%
2019/12/18	1	70.20	2	71.80	70.00	-1	4,205	-0.02%
2019/12/17	1	70.40	0	0.00	70.40	1	4,210	0.02%
2019/12/16	1	71.10	0	0.00	70.70	1	4,245	0.02%
2019/12/13	1	73.00	2	71.40	70.90	-1	4,400	-0.02%
2019/12/12	1	72.10	1	71.20	72.20	0	4,316	0.00%
2019/12/03	0	0.00	1	68.90	70.00	-1	4,408	-0.02%
2019/11/28	0	0.00	12	68.00	67.90	-12	4,599	-0.26%
2019/11/27	1	68.20	0	0.00	68.20	1	4,635	0.02%
2019/11/22	10	69.40	10	69.00	69.40	0	4,784	0.00%
2019/11/21	14	67.81	11	69.08	69.10	3	4,870	0.06%
2019/11/20	13	68.48	14	68.47	68.60	-1	4,971	-0.02%
2019/11/15	0	0.00	1	72.10	70.80	-1	5,438	-0.02%
2019/11/14	5	71.68	5	70.10	70.10	0	5,642	0.00%
2019/11/13	6	71.93	4	71.68	71.60	2	5,843	0.03%
2019/11/11	4	73.00	5	72.94	71.90	-1	6,429	-0.02%
2019/11/08	14	74.43	17	72.61	74.70	-3	6,465	-0.05%
2019/11/07	16	71.38	4	71.10	71.10	12	6,435	0.19%
2019/11/05	50	74.82	50	74.20	74.20	0	6,474	0.00%
2019/11/01	0	0.00	12	73.10	72.90	-12	6,467	-0.19%
2019/10/31	1	73.40	0	0.00	73.40	1	6,523	0.02%
2019/10/30	0	0.00	1	74.50	74.50	-1	6,505	-0.02%
2019/10/24	0	0.00	1	73.00	72.10	-1	6,326	-0.02%
2019/10/23	0	0.00	1	69.90	69.90	-1	6,273	-0.02%
2019/10/22	0	0.00	7	71.10	71.30	-7	6,348	-0.11%
2019/10/21	12	71.73	11	71.23	71.60	1	6,355	0.02%
2019/10/18	18	70.09	2	68.90	69.30	16	6,098	0.26%
2019/10/17	1	67.90	4	67.18	67.90	-3	5,836	-0.05%
2019/10/16	0	0.00	10	64.70	64.50	-10	5,598	-0.18%
2019/10/15	11	66.45	4	65.90	66.90	7	5,570	0.13%
2019/10/14	0	0.00	1	64.30	63.50	-1	5,490	-0.02%
2019/10/09	1	62.80	0	0.00	62.80	1	5,562	0.02%
2019/10/07	0	0.00	1	64.30	64.40	-1	5,752	-0.02%
2019/09/20	1	63.30	0	0.00	63.50	1	5,924	0.02%
2019/09/18	0	0.00	2	64.90	64.20	-2	5,915	-0.03%
2019/09/12	1	62.30	0	0.00	61.60	1	5,793	0.02%
2019/09/06	0	0.00	6	66.35	64.70	-6	5,923	-0.10%
2019/09/05	4	66.15	3	66.60	66.30	1	5,944	0.02%
2019/09/04	5	65.70	10	66.00	66.50	-5	5,888	-0.08%
2019/09/02	5	62.20	11	63.00	62.80	-6	5,769	-0.10%
2019/08/29	11	62.50	0	0.00	60.80	11	5,785	0.19%
2019/08/28	10	62.70	5	63.30	63.50	5	5,738	0.09%
2019/08/26	5	63.00	9	61.40	61.40	-4	5,803	-0.07%
2019/08/23	0	0.00	3	65.77	64.00	-3	5,815	-0.05%
2019/08/22	7	67.97	9	67.61	66.20	-2	5,755	-0.03%
2019/08/20	0	0.00	8	67.49	67.30	-8	5,471	-0.15%
2019/08/19	10	64.05	14	64.25	66.50	-4	5,276	-0.08%
2019/08/16	3	63.03	1	63.00	62.70	2	5,066	0.04%
2019/08/15	50	64.00	53	62.82	62.00	-3	4,866	-0.06%
2019/08/14	0	0.00	4	60.95	61.90	-4	4,399	-0.09%
2019/08/13	0	0.00	3	56.10	56.30	-3	4,359	-0.07%
2019/08/12	0	0.00	90	55.35	54.50	-90	4,340	-2.07%
2019/08/08	60	54.48	9.4	54.12	55.20	50.6	4,301	1.18%
2019/08/07	0	0.00	2	52.00	51.50	-2	4,263	-0.05%
2019/08/06	30	50.95	6	49.72	51.00	24	4,355	0.55%
2019/08/05	1	51.40	0	0.00	50.50	1	4,348	0.02%
2019/08/01	5	56.70	3	58.00	56.70	2	4,427	0.05%
2019/07/31	0	0.00	15	57.37	57.60	-15	4,381	-0.34%
2019/07/30	15	55.50	0	0.00	56.10	15	4,315	0.35%
2019/07/29	1	55.20	1	56.80	55.60	0	4,299	0.00%
2019/07/26	0	0.00	2	55.95	55.90	-2	4,284	-0.05%
2019/07/25	36	57.50	73	56.48	56.00	-37	4,281	-0.86%
2019/07/24	46	55.99	7	55.33	55.70	39	4,219	0.92%
2019/07/23	0	0.00	2	55.10	54.00	-2	4,120	-0.05%
2019/07/22	0	0.00	2	53.35	53.70	-2	4,089	-0.05%
2019/07/18	0	0.00	11	51.65	51.80	-11	4,097	-0.27%
2019/07/17	5	53.20	0	0.00	52.20	5	4,107	0.12%
2019/07/15	19	55.88	22	55.79	55.30	-3	4,085	-0.07%
2019/07/12	30	54.46	87	54.50	54.60	-57	4,194	-1.36%
2019/07/11	61	52.96	1	52.90	52.50	60	4,136	1.45%
2019/07/09	0	0.00	2	51.70	51.70	-2	4,551	-0.04%
2019/07/08	23	52.37	2	52.70	52.30	21	4,601	0.46%
2019/07/05	0	0.00	1	52.00	52.00	-1	4,673	-0.02%
2019/07/03	0	0.00	1	51.70	51.10	-1	4,752	-0.02%
2019/07/02	13	51.06	13	51.75	52.10	0	4,779	0.00%
2019/06/28	1	50.60	1	51.10	50.50	0	4,786	0.00%
2019/06/27	25	51.79	5	50.68	51.80	20	4,897	0.41%
2019/06/24	15	48.93	0	0.00	48.75	15	5,121	0.29%
2019/06/21	0	0.00	26	50.07	49.10	-26	5,282	-0.49%
2019/06/19	1	48.85	6	49.12	49.10	-5	5,512	-0.09%
2019/06/18	0	0.00	24	48.35	48.15	-24	5,725	-0.42%
2019/06/17	36	52.01	36	51.00	50.50	0	5,720	0.00%
2019/06/14	1	51.60	133	51.28	52.00	-132	5,793	-2.28%	大賣/鉅額交易
2019/06/13	126	49.49	4	49.86	50.60	122	5,805	2.10%	大買/鉅額交易
2019/06/12	0.1	47.90	2	48.80	47.90	-1.9	5,888	-0.03%
2019/06/11	7	49.10	4	49.23	48.45	3	5,927	0.05%
2019/06/10	0	0.00	3	47.73	47.95	-3	6,012	-0.05%
2019/06/06	5	46.96	2	47.40	46.50	3	6,081	0.05%
2019/06/05	2	48.08	5	48.78	49.20	-3	6,023	-0.05%
2019/06/04	10	49.60	57	49.10	48.80	-47	5,979	-0.79%
2019/06/03	0	0.00	1	50.00	49.35	-1	5,972	-0.02%
2019/05/28	2	43.30	0	0.00	44.10	2	5,910	0.03%
2019/05/27	2	42.20	0	0.00	43.35	2	5,991	0.03%
2019/05/21	11	41.93	0	0.00	43.00	11	6,179	0.18%
2019/05/20	7	42.23	0	0.00	42.60	7	6,152	0.11%
2019/05/17	6	44.71	0	0.00	43.90	6	6,153	0.10%
2019/05/16	1	48.00	0	0.00	48.00	1	6,167	0.02%
2019/05/15	2	48.35	0	0.00	48.90	2	6,413	0.03%
2019/05/13	5	50.90	0	0.00	50.50	5	6,365	0.08%
2019/05/10	1	52.30	0	0.00	53.10	1	6,349	0.02%
2019/05/06	0	0.00	1	53.60	51.50	-1	6,431	-0.02%
2019/05/03	1	56.00	1	55.40	54.40	0	6,668	0.00%
2019/04/29	1	54.20	0	0.00	52.30	1	6,849	0.01%
2019/04/24	5	56.50	10	56.55	55.50	-5	7,278	-0.07%
2019/04/19	1	55.70	1	56.60	57.00	0	7,754	0.00%
2019/04/18	12	57.92	12	58.38	54.80	0	7,811	0.00%
2019/04/17	0	0.00	1	56.50	56.60	-1	7,664	-0.01%
2019/04/16	2	56.30	19	56.34	56.90	-17	7,623	-0.22%
2019/04/15	4	53.30	0	0.00	54.00	4	7,577	0.05%
2019/04/12	1	50.10	1	50.90	49.80	0	7,455	0.00%
2019/04/10	16	50.07	2	47.85	49.50	14	7,419	0.19%
2019/04/02	5	49.70	0	0.00	49.50	5	7,154	0.07%
2019/04/01	7	46.75	8	48.02	49.80	-1	7,109	-0.01%
2019/03/27	1	52.30	2	52.40	51.50	-1	6,858	-0.01%
2019/03/26	15	55.10	2	54.30	53.90	13	6,670	0.19%
2019/03/25	4	52.65	1	50.10	55.00	3	6,495	0.05%
2019/03/22	0	0.00	36	52.05	50.00	-36	6,357	-0.57%
2019/03/21	37	52.88	0	0.00	53.00	37	6,222	0.59%
2019/03/13	3	45.98	3	45.73	45.55	0	5,463	0.00%
2019/02/27	0	0.00	1	45.35	46.15	-1	5,017	-0.02%
2019/02/26	1	45.50	1	45.15	45.75	0	4,973	0.00%
2019/02/25	1	42.95	5	43.06	44.05	-4	4,877	-0.08%
2019/02/21	1	46.45	0	0.00	46.60	1	4,780	0.02%
2019/02/20	0	0.00	5	46.94	47.20	-5	4,789	-0.10%
2019/02/19	0	0.00	3	45.90	45.85	-3	4,711	-0.06%
2019/02/18	3	46.40	1	46.85	46.25	2	4,672	0.04%
2019/02/15	4	48.68	1	49.90	48.00	3	4,586	0.07%
2019/02/14	2	50.50	4	47.86	50.20	-2	4,448	-0.04%
2019/02/13	2	45.28	4	45.95	46.25	-2	4,171	-0.05%
2019/02/12	5	45.55	1	46.10	45.10	4	4,094	0.10%
2019/02/11	0	0.00	8	44.86	45.25	-8	4,039	-0.20%
2019/01/30	8	44.95	0	0.00	44.65	8	4,003	0.20%
2019/01/29	1	45.20	0	0.00	45.20	1	3,960	0.03%
2019/01/25	2	43.55	2	44.65	45.20	0	3,822	0.00%
2019/01/24	4	45.39	2	46.18	44.25	2	3,653	0.05%
2019/01/23	2	47.00	2	46.28	47.00	0	3,385	0.00%
2019/01/22	2	45.95	3	45.82	46.30	-1	3,292	-0.03%
2019/01/21	2	45.13	1	45.15	45.80	1	3,204	0.03%
2019/01/18	2	44.78	3	44.90	45.60	-1	3,115	-0.03%
2019/01/17	1	43.10	0	0.00	43.90	1	2,950	0.03%
2019/01/16	8	43.49	8	43.78	44.50	0	2,847	0.00%
2019/01/15	12	41.31	12	42.05	43.10	0	2,635	0.00%
2019/01/14	1	39.90	10	39.65	40.05	-9	2,217	-0.41%
2019/01/10	5	38.34	9	38.82	37.95	-4	2,023	-0.20%
2019/01/09	2	37.35	5	37.29	37.00	-3	1,899	-0.16%
2019/01/08	3	36.10	28	37.95	37.95	-25	1,841	-1.36%
2019/01/07	30	36.46	14	36.26	36.00	16	1,749	0.91%
2019/01/04	33	33.86	21	34.61	34.55	12	1,511	0.79%
2019/01/03	3	34.43	0	0.00	34.15	3	1,449	0.21%
2018/12/28	0	0.00	19	31.16	31.20	-19	1,308	-1.45%
2018/12/26	0	0.00	3	30.85	30.85	-3	1,328	-0.23%
2018/12/25	0	0.00	54	31.10	30.80	-54	1,333	-4.05%
2018/12/21	10	31.75	0	0.00	31.50	10	1,344	0.74%
2018/12/20	4	32.58	0	0.00	31.00	4	1,421	0.28%
2018/12/17	67	31.19	0	0.00	30.85	67	1,328	5.04%
2018/12/10	1	29.95	1	29.00	28.60	0	1,374	0.00%
2018/12/07	0	0.00	1	28.20	29.50	-1	1,451	-0.07%
2018/12/06	0	0.00	1	28.00	27.80	-1	1,471	-0.07%
2018/12/04	0	0.00	1	30.40	29.55	-1	1,556	-0.06%
2018/12/03	0	0.00	2	29.85	30.00	-2	1,564	-0.13%
2018/11/30	0	0.00	2	29.30	29.30	-2	1,532	-0.13%
2018/11/29	0	0.00	4	28.74	28.60	-4	1,521	-0.26%
2018/11/28	0	0.00	2	27.68	27.75	-2	1,492	-0.13%
2018/11/23	2	26.48	0	0.00	26.70	2	1,514	0.13%
2018/11/22	1	26.90	2	27.68	26.90	-1	1,533	-0.07%
2018/11/20	2	28.38	4	28.48	27.70	-2	1,583	-0.13%
2018/11/19	0	0.00	9	26.98	27.55	-9	1,503	-0.60%
2018/11/16	1	25.30	3	25.12	25.05	-2	1,466	-0.14%
2018/11/15	2	24.03	0	0.00	24.05	2	1,482	0.13%
2018/11/12	1	24.70	0	0.00	24.70	1	1,542	0.06%
2018/11/09	2	25.08	0	0.00	25.35	2	1,575	0.13%
2018/11/08	2	25.25	0	0.00	25.15	2	1,647	0.12%
2018/11/06	0	0.00	2	26.35	25.05	-2	1,782	-0.11%
2018/11/02	0	0.00	1	26.05	25.80	-1	1,920	-0.05%
2018/11/01	0	0.00	3	25.77	25.85	-3	1,975	-0.15%
2018/10/31	1	24.90	2	25.45	25.35	-1	2,016	-0.05%
2018/10/30	1	23.85	0	0.00	24.30	1	2,066	0.05%
2018/10/26	3	24.00	0	0.00	24.00	3	2,497	0.12%
2018/10/25	7	24.86	4	24.90	24.55	3	2,659	0.11%
2018/10/24	4	25.30	0	0.00	26.00	4	2,704	0.15%
2018/10/22	0	0.00	2	26.38	26.55	-2	3,322	-0.06%
2018/10/19	0	0.00	2	25.40	25.90	-2	3,385	-0.06%
2018/10/17	0	0.00	4	27.05	26.75	-4	3,488	-0.11%
2018/10/16	0	0.00	1	25.60	25.50	-1	3,472	-0.03%
2018/10/15	0	0.00	3	25.35	25.15	-3	3,482	-0.09%
2018/10/12	4	23.64	4	24.64	24.95	0	3,548	0.00%
2018/10/11	3	25.35	0	0.00	25.35	3	3,661	0.08%
2018/10/09	7	28.36	0	0.00	28.15	7	3,657	0.19%
2018/10/08	2	29.65	0	0.00	29.85	2	3,654	0.05%
2018/10/05	7	30.21	0	0.00	29.55	7	3,688	0.19%
2018/10/04	1	31.40	0	0.00	31.40	1	3,661	0.03%
2018/10/03	3	32.08	0	0.00	32.05	3	3,668	0.08%
2018/10/01	0	0.00	1	32.85	33.20	-1	3,673	-0.03%
2018/09/28	1	32.45	0	0.00	32.55	1	3,679	0.03%
2018/09/27	0	0.00	8	33.36	33.20	-8	3,664	-0.22%
2018/09/26	0	0.00	1	31.80	32.00	-1	3,567	-0.03%
2018/09/25	1	31.30	3	31.33	31.50	-2	3,565	-0.06%
2018/09/20	3	30.50	0	0.00	30.65	3	3,717	0.08%
2018/09/19	1	31.45	0	0.00	31.20	1	3,726	0.03%
2018/09/18	0	0.00	1	31.65	31.35	-1	3,699	-0.03%
2018/09/14	1	33.25	2	33.08	32.90	-1	3,691	-0.03%
2018/09/13	4	32.21	12	32.46	32.60	-8	3,639	-0.22%
2018/09/12	3	30.37	2	32.05	30.30	1	3,550	0.03%
2018/09/11	2	30.93	1	31.10	31.25	1	3,518	0.03%
2018/09/10	7	31.68	7	31.60	31.50	0	3,504	0.00%
2018/09/07	5	35.48	2	36.35	35.00	3	3,447	0.09%
2018/09/06	2	36.75	0	0.00	36.75	2	3,438	0.06%
2018/09/05	0	0.00	1	37.80	37.50	-1	3,449	-0.03%
2018/09/04	4	37.10	0	0.00	37.30	4	3,471	0.12%
2018/09/03	6	37.23	0	0.00	37.10	6	3,490	0.17%
2018/08/29	0	0.00	3	38.10	37.90	-3	3,562	-0.08%
2018/08/28	0	0.00	8	38.36	38.50	-8	3,616	-0.22%
2018/08/27	3	36.35	2	37.28	37.25	1	3,660	0.03%
2018/08/24	2	36.40	0	0.00	36.45	2	3,667	0.05%
2018/08/23	2	36.80	0	0.00	37.00	2	3,696	0.05%
2018/08/22	7	37.64	1	37.75	37.35	6	3,742	0.16%
2018/08/21	1	36.60	3	36.68	36.80	-2	3,792	-0.05%
2018/08/20	4	36.39	9	36.44	36.30	-5	3,828	-0.13%
2018/08/17	4	37.20	1	38.55	37.05	3	3,838	0.08%
2018/08/16	7	37.36	3	38.22	37.65	4	3,845	0.10%
2018/08/15	11	38.07	17	39.13	37.95	-6	3,928	-0.15%
2018/08/13	12	39.62	42	40.73	41.35	-30	4,062	-0.74%
2018/08/10	0	0.00	6	41.50	40.55	-6	3,989	-0.15%
2018/08/09	0	0.00	1	42.00	42.30	-1	3,965	-0.03%
2018/08/08	2	44.05	0	0.00	43.30	2	3,899	0.05%
2018/08/07	0	0.00	5	44.75	44.85	-5	3,879	-0.13%
2018/08/06	1	45.75	3	46.02	45.85	-2	3,856	-0.05%
2018/08/03	30	47.25	24	47.43	46.55	6	3,805	0.16%
2018/08/02	7	46.89	5	46.94	46.90	2	3,597	0.06%
2018/08/01	31	45.66	43	46.52	46.60	-12	3,414	-0.35%
2018/07/31	11	44.56	31	44.02	44.20	-20	3,253	-0.61%
2018/07/30	37	45.81	13	46.03	43.80	24	3,231	0.74%
2018/07/27	21	43.08	15	43.30	44.75	6	2,826	0.21%
2018/07/26	4	40.81	2	40.78	40.70	2	2,628	0.08%
2018/07/25	37	40.79	6	40.58	40.50	31	2,637	1.18%
2018/07/24	2	38.90	16	38.92	39.70	-14	2,562	-0.55%
2018/07/23	3	38.57	0	0.00	38.30	3	2,593	0.12%
2018/07/20	17	39.39	1	39.90	39.25	16	2,594	0.62%
2018/07/19	21	39.30	18	39.49	39.65	3	2,602	0.12%
2018/07/18	2	39.43	4	39.83	39.50	-2	2,551	-0.08%
2018/07/17	1	38.10	0	0.00	38.10	1	2,429	0.04%
2018/07/13	8	38.34	6	37.79	38.70	2	2,420	0.08%
2018/07/12	1	36.50	0	0.00	36.45	1	2,396	0.04%
2018/07/11	1	36.45	3	37.22	36.40	-2	2,416	-0.08%
2018/07/09	0	0.00	4	36.86	36.50	-4	2,449	-0.16%
2018/07/06	3	35.53	0	0.00	36.20	3	2,530	0.12%
2018/07/05	2	36.08	2	37.03	36.00	0	2,534	0.00%
2018/07/04	2	36.25	0	0.00	36.20	2	2,531	0.08%
2018/07/03	1	36.60	0	0.00	36.80	1	2,532	0.04%
2018/07/02	0	0.00	1	38.50	38.15	-1	2,536	-0.04%
2018/06/29	17	39.87	13	39.58	39.00	4	2,535	0.16%
2018/06/28	2	38.00	11	38.30	38.65	-9	2,413	-0.37%
2018/06/27	0	0.00	1	35.30	35.15	-1	2,437	-0.04%
2018/06/26	4	34.81	0	0.00	35.10	4	2,463	0.16%
2018/06/25	3	36.28	0	0.00	36.00	3	2,487	0.12%
2018/06/22	1	36.75	0	0.00	36.70	1	2,540	0.04%
2018/06/19	4	37.34	0	0.00	36.95	4	2,800	0.14%
2018/06/15	1	38.45	0	0.00	38.30	1	2,842	0.04%
2018/06/12	0	0.00	4	39.21	39.30	-4	3,228	-0.12%
2018/06/11	1	38.15	1	38.45	38.15	0	3,228	0.00%
2018/06/08	1	39.05	0	0.00	39.05	1	3,236	0.03%
2018/06/07	0	0.00	1	40.65	39.55	-1	3,243	-0.03%
2018/06/05	0	0.00	2	41.10	41.00	-2	3,252	-0.06%
2018/06/04	1	41.40	4	41.20	40.00	-3	3,204	-0.09%
2018/06/01	0	0.00	1	40.00	39.95	-1	3,147	-0.03%
2018/05/30	0	0.00	5	39.89	39.50	-5	3,234	-0.15%
2018/05/29	0	0.00	5	39.58	39.55	-5	3,229	-0.15%
2018/05/28	2	38.25	0	0.00	38.00	2	3,225	0.06%
2018/05/25	0	0.00	2	39.73	39.10	-2	3,266	-0.06%
2018/05/24	1	38.70	1	39.50	39.85	0	3,271	0.00%
2018/05/23	1	39.15	0	0.00	38.90	1	3,245	0.03%
2018/05/22	0	0.00	9	38.52	39.65	-9	3,142	-0.29%
2018/05/21	1	36.05	0	0.00	36.05	1	2,960	0.03%
2018/05/18	1	36.25	1	37.30	36.15	0	2,971	0.00%
2018/05/17	1	36.65	1	37.10	37.00	0	3,024	0.00%
2018/05/16	0	0.00	1	36.05	35.60	-1	3,071	-0.03%
2018/05/15	1	35.10	0	0.00	35.15	1	3,102	0.03%
2018/05/14	2	36.78	0	0.00	36.65	2	3,161	0.06%
2018/05/10	1	38.00	2	39.20	38.05	-1	3,230	-0.03%
2018/05/09	1	38.05	0	0.00	38.30	1	3,236	0.03%
2018/05/07	3	38.93	1	40.65	38.50	2	3,299	0.06%
2018/05/04	0	0.00	1	39.20	39.05	-1	3,399	-0.03%
2018/05/02	3	38.80	6	38.52	38.90	-3	3,596	-0.08%
2018/04/30	2	36.38	0	0.00	36.25	2	3,683	0.05%
2018/04/27	3	37.17	0	0.00	37.00	3	3,693	0.08%
2018/04/25	1	37.85	2	39.48	40.00	-1	3,779	-0.03%
2018/04/24	4	39.28	1	38.80	38.70	3	3,943	0.08%
2018/04/23	5	42.29	0	0.00	40.90	5	4,103	0.12%
2018/04/20	0	0.00	1	43.75	43.40	-1	4,144	-0.02%
2018/04/19	0	0.00	1	43.70	43.15	-1	4,234	-0.02%
2018/04/17	2	42.73	0	0.00	42.60	2	4,391	0.05%
2018/04/13	0	0.00	5	43.85	44.15	-5	4,394	-0.11%
2018/04/12	4	43.33	0	0.00	43.10	4	4,400	0.09%
2018/04/11	2	46.90	0	0.00	46.90	2	4,361	0.05%
2018/04/10	0	0.00	2	46.60	46.40	-2	4,478	-0.04%
2018/04/09	2	46.60	2	47.75	46.30	0	4,516	0.00%
2018/04/03	0	0.00	1	48.15	47.25	-1	4,521	-0.02%
2018/04/02	0	0.00	1	47.35	47.80	-1	4,513	-0.02%
2018/03/30	2	47.65	15	47.56	46.55	-13	4,506	-0.29%
2018/03/29	2	49.10	0	0.00	49.00	2	4,476	0.04%
2018/03/28	1	48.90	3	49.57	48.90	-2	4,498	-0.04%
2018/03/27	10	49.39	21	48.72	48.60	-11	4,471	-0.25%
2018/03/26	25	48.10	4	47.41	48.70	21	4,420	0.48%
2018/03/23	3	46.13	0	0.00	45.80	3	4,344	0.07%
2018/03/22	251	49.40	1	49.65	48.50	250	4,244	5.89%	大買/鉅額交易
2018/03/21	1	50.90	51	51.32	50.90	-50	4,177	-1.20%
2018/03/20	2	51.15	70	51.22	51.30	-68	4,124	-1.65%
2018/03/19	3	57.40	180	58.21	55.80	-177	3,915	-4.52%	大賣/鉅額交易
2018/03/16	4	62.90	50	63.00	62.00	-46	3,760	-1.22%
2018/03/15	0	0.00	50	64.40	64.20	-50	3,733	-1.34%
2018/03/14	26	65.01	27	64.64	64.70	-1	3,741	-0.03%
2018/03/12	1	64.30	0	0.00	64.30	1	3,835	0.03%
2018/03/09	2	64.60	2	66.20	64.30	0	3,829	0.00%
2018/03/07	1	64.50	2	66.35	64.50	-1	3,876	-0.03%
2018/03/06	0	0.00	3	66.07	65.30	-3	3,873	-0.08%
2018/03/05	7	65.44	0	0.00	64.80	7	3,818	0.18%
2018/03/02	0	0.00	3	66.87	68.80	-3	3,762	-0.08%
2018/03/01	2	66.60	2	67.00	66.80	0	3,745	0.00%
2018/02/27	25	69.56	1	71.90	68.40	24	3,703	0.65%
2018/02/26	2	72.55	7	72.70	72.40	-5	3,646	-0.14%
2018/02/22	0	0.00	2	73.45	72.50	-2	3,721	-0.05%
2018/02/21	1	73.70	6	72.48	73.10	-5	3,733	-0.13%
2018/02/12	16	70.53	1	72.90	70.00	15	3,746	0.40%
2018/02/09	3	65.17	8	67.19	70.90	-5	3,756	-0.13%
2018/02/08	12	71.48	5	73.04	69.90	7	3,701	0.19%
2018/02/07	2	72.75	24	73.65	72.50	-22	3,651	-0.60%
2018/02/06	27	71.21	15	70.19	70.00	12	3,678	0.33%
2018/02/05	6	76.08	2	78.00	77.50	4	3,647	0.11%
2018/02/02	1	79.20	14	78.66	79.70	-13	3,656	-0.36%
2018/02/01	5	78.06	1	79.00	77.60	4	3,674	0.11%
2018/01/31	0	0.00	4	77.78	78.80	-4	3,677	-0.11%
2018/01/30	1	78.70	1	80.40	78.30	0	3,659	0.00%
2018/01/29	55	78.86	9	78.81	81.50	46	3,632	1.27%
2018/01/26	14	77.35	0	0.00	77.30	14	3,524	0.40%
2018/01/25	9	81.16	3	80.63	80.10	6	3,449	0.17%
2018/01/24	1	83.80	10	82.62	84.20	-9	3,395	-0.27%
2018/01/23	3	78.77	2	78.45	78.10	1	3,259	0.03%
2018/01/22	8	80.05	1	82.10	80.50	7	3,244	0.22%
2018/01/19	0	0.00	8	79.53	80.50	-8	3,235	-0.25%
2018/01/18	8	79.88	62	81.52	79.00	-54	3,197	-1.69%
2018/01/17	9	77.56	4	78.05	78.10	5	3,054	0.16%
2018/01/16	13	75.60	1	75.60	74.60	12	2,906	0.41%
2018/01/15	2	74.00	0	0.00	75.00	2	2,938	0.07%
2018/01/12	60	72.88	6	73.23	74.00	54	2,944	1.83%
2018/01/09	15	69.77	0	0.00	69.20	15	3,111	0.48%
2018/01/08	10	69.65	0	0.00	68.10	10	3,127	0.32%
2018/01/05	0	0.00	5	72.40	72.40	-5	3,161	-0.16%
2018/01/03	0	0.00	8	65.10	66.50	-8	3,098	-0.26%