良維 (6290)-華南永昌-南京券商分點個股進出

台股 » 個股 » 良維 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

良維

(6290)

可現股當沖

股價
77.9
漲跌
▼2.9
漲幅
-3.59%
成交量
5,950張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:14:30

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-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	79.05	2	78.70	77.90	2	11,937	0.02%
2024/05/02	0	0.00	3	79.57	80.80	-3	11,850	-0.03%
2024/04/30	13	78.67	8	79.27	78.60	5	11,784	0.04%
2024/04/29	28	80.81	6	80.27	80.60	22	11,664	0.19%
2024/04/26	2	85.30	0	88.60	84.40	2	11,483	0.02%
2024/04/25	2	87.65	1	87.80	87.70	1	11,444	0.01%
2024/04/24	7	89.04	9	89.26	88.90	-2	11,432	-0.02%
2024/04/23	5	84.26	2	86.59	85.70	3	11,364	0.03%
2024/04/22	22	86.32	15	85.04	84.00	7	11,321	0.06%
2024/04/19	6	89.07	10	90.09	88.20	-4	11,250	-0.04%
2024/04/18	4	93.08	3	93.41	92.70	1	11,165	0.01%
2024/04/17	20	97.22	4	97.43	94.60	16	11,110	0.14%
2024/04/16	11	98.04	18	99.82	95.30	-7	10,993	-0.06%
2024/04/15	19	102.63	149	105.25	103.00	-130	10,764	-1.21%	大賣/鉅額交易
2024/04/12	76	100.51	69	102.73	105.50	7	10,462	0.07%
2024/04/11	35	98.85	107	98.71	100.00	-72	10,027	-0.72%	大賣/
2024/04/10	16	97.17	88	96.85	96.90	-72	9,887	-0.73%
2024/04/09	22	93.10	1	94.00	91.90	21	9,666	0.22%
2024/04/08	4	93.33	7	92.50	92.50	-3	9,649	-0.03%
2024/04/02	1	91.30	0	0.00	90.30	1	9,599	0.01%
2024/04/01	1	91.20	3	91.03	91.90	-2	9,578	-0.02%
2024/03/29	5	89.28	4	90.25	90.40	1	9,612	0.01%
2024/03/28	16	91.39	4	90.58	90.20	12	9,614	0.12%
2024/03/27	155	91.85	56	93.38	92.60	99	9,517	1.04%	大買/
2024/03/26	48	93.89	87	98.78	90.50	-39	9,300	-0.42%
2024/03/25	8	99.15	60	99.32	100.50	-52	8,985	-0.58%
2024/03/22	15	94.99	5	95.50	95.80	10	8,810	0.11%
2024/03/21	39	95.11	45	95.73	95.50	-6	8,790	-0.07%
2024/03/20	26	95.66	62	94.15	93.70	-36	8,748	-0.41%
2024/03/19	43	95.67	111.7	96.19	95.30	-68.7	8,778	-0.78%	大賣/
2024/03/18	31	93.00	26	92.49	94.50	5	8,682	0.06%
2024/03/15	16	89.39	10	89.24	88.20	6	8,610	0.07%
2024/03/14	11	90.24	4	89.35	90.30	7	8,660	0.08%
2024/03/13	7	88.14	18	87.64	89.70	-11	8,588	-0.13%
2024/03/12	45.3	89.54	8	89.68	90.70	37.3	8,462	0.44%
2024/03/11	22	86.93	15	86.61	86.60	7	8,207	0.09%
2024/03/08	36	88.86	10	87.39	86.80	26	8,149	0.32%
2024/03/07	101	92.57	17	93.44	90.80	84	7,935	1.06%	大買/
2024/03/06	359.4	96.14	34	96.00	95.40	325.4	7,726	4.21%	大買/鉅額交易
2024/03/05	276	94.74	8	93.13	92.80	268	7,400	3.62%	大買/鉅額交易
2024/03/04	42	96.64	8	93.71	93.20	34	7,097	0.48%
2024/03/01	14	101.50	165	100.94	101.00	-151	6,708	-2.25%	大賣/鉅額交易
2024/02/29	86	97.60	94	95.44	99.40	-8	6,317	-0.13%
2024/02/27	71	90.83	149	90.25	90.40	-78	5,869	-1.33%	大賣/
2024/02/26	167	90.17	297	91.18	89.00	-130	5,572	-2.33%	大買/大賣/鉅額交易
2024/02/23	59	87.05	75	86.33	88.80	-16	5,168	-0.31%
2024/02/22	17	82.56	32	81.88	81.50	-15	4,731	-0.32%
2024/02/21	438	82.62	209	82.80	81.30	229	4,633	4.94%	大買/大賣/鉅額交易
2024/02/20	70	77.84	22	77.93	78.90	48	4,054	1.18%
2024/02/19	5	76.16	416	76.17	74.90	-411	3,753	-10.95%	大賣/鉅額交易
2024/02/16	24	72.31	7	71.83	70.80	17	3,510	0.48%
2024/02/15	158	68.05	64	70.20	70.90	94	3,357	2.80%	大買/
2024/02/05	166	66.54	6	66.75	66.70	160	3,386	4.72%	大買/鉅額交易
2024/02/02	3	65.77	1	65.60	65.40	2	3,491	0.06%
2024/02/01	35	64.91	0	0.00	64.70	35	3,544	0.99%
2024/01/29	0	0.00	4	64.98	65.00	-4	3,978	-0.10%
2024/01/26	2	64.45	3.5	64.77	64.30	-1.5	4,007	-0.04%
2024/01/22	0	0.00	1	63.90	63.80	-1	4,290	-0.02%
2024/01/19	0	0.00	4.5	63.10	63.20	-4.5	4,406	-0.10%
2024/01/17	2	61.85	1	62.60	61.80	1	4,860	0.02%
2024/01/15	0	0.00	1	63.20	62.60	-1	4,996	-0.02%
2024/01/12	2	62.00	2	62.05	62.00	0	5,098	0.00%
2024/01/11	0	0.00	1	63.00	62.90	-1	5,127	-0.02%
2024/01/10	3	62.00	2	62.10	61.80	1	5,158	0.02%
2024/01/09	1	62.10	0	0.00	62.30	1	5,239	0.02%
2024/01/05	7	64.04	2	63.60	63.30	5	5,325	0.09%
2024/01/04	9	65.91	4	66.28	65.00	5	5,311	0.09%
2024/01/03	4	65.45	2.4	65.28	65.50	1.6	5,187	0.03%
2024/01/02	3	66.13	15	65.75	65.50	-12	5,241	-0.23%
2023/12/28	12	65.23	0	0.00	65.10	12	5,195	0.23%
2023/12/27	34	64.93	2	64.90	64.80	32	5,197	0.62%
2023/12/26	1	65.70	1	65.30	65.30	0	5,220	0.00%
2023/12/25	24	64.73	28	64.81	65.10	-4	5,170	-0.08%
2023/12/22	3	63.10	0.5	63.30	62.60	2.5	5,094	0.05%
2023/12/21	0	0.00	2	63.60	63.20	-2	5,092	-0.04%
2023/12/19	2.5	64.00	2	63.60	64.00	0.5	5,148	0.01%
2023/12/18	12	64.63	0	0.00	64.50	12	5,125	0.23%
2023/12/15	0	0.00	3	65.53	65.20	-3	5,095	-0.06%
2023/12/14	11	65.75	28.1	66.05	65.70	-17.1	5,046	-0.34%
2023/12/13	7	65.04	16	64.74	65.20	-9	4,892	-0.18%
2023/12/12	26	64.53	6	63.83	63.70	20	4,786	0.42%
2023/12/11	5	64.28	9	64.37	64.60	-4	4,686	-0.09%
2023/12/07	0	0.00	2	61.90	61.70	-2	4,558	-0.04%
2023/12/04	3	62.77	1	62.40	62.30	2	4,552	0.04%
2023/11/29	2	62.30	1	62.50	62.70	1	4,519	0.02%
2023/11/28	1	61.90	0	0.00	61.90	1	4,517	0.02%
2023/11/27	3	61.50	2	61.10	60.90	1	4,509	0.02%
2023/11/24	6.1	62.05	2	62.00	61.60	4.1	4,476	0.09%
2023/11/21	7	62.99	7	62.94	62.90	0	4,377	0.00%
2023/11/20	18	62.40	2	63.00	62.40	16	4,337	0.37%
2023/11/17	3	63.87	0	0.00	63.70	3	4,238	0.07%
2023/11/16	16.1	63.88	10	64.70	63.70	6.1	4,185	0.15%
2023/11/15	17.2	65.39	24	65.50	66.00	-6.8	4,057	-0.17%
2023/11/14	6	63.45	1	63.60	63.70	5	3,904	0.13%
2023/11/13	45	63.32	8	62.89	63.00	37	3,859	0.96%
2023/11/10	11	67.21	23	67.60	67.30	-12	3,577	-0.34%
2023/11/09	26	66.06	40	67.54	66.30	-14	3,361	-0.42%
2023/11/08	53	67.69	35	66.67	66.10	18	3,285	0.55%
2023/11/07	10	67.79	22	67.85	67.50	-12	3,088	-0.39%
2023/11/06	9	65.74	4	66.02	65.40	5	2,877	0.17%
2023/11/03	41	65.73	34	65.83	66.20	7	2,848	0.25%
2023/11/02	1	66.00	11	65.15	66.30	-10	2,814	-0.36%
2023/11/01	1	62.20	6	62.80	63.30	-5	2,753	-0.18%
2023/10/31	19	64.14	5	65.28	63.10	14	2,704	0.52%
2023/10/30	8	66.59	2	66.90	67.10	6	2,619	0.23%
2023/10/27	13	67.28	10	67.79	67.00	3	2,547	0.12%
2023/10/26	41	67.75	41	68.39	66.70	0	2,462	0.00%
2023/10/25	3	66.77	169	66.82	67.50	-166	2,338	-7.10%	大賣/鉅額交易
2023/10/24	0	0.00	2	64.20	65.00	-2	2,187	-0.09%
2023/10/23	19	65.61	4	66.05	64.40	15	2,252	0.67%
2023/10/20	7	63.74	32	64.66	66.10	-25	2,173	-1.15%
2023/10/19	6	64.20	100	64.44	64.40	-94	2,119	-4.44%
2023/10/18	27	63.76	5	64.76	63.50	22	2,118	1.04%
2023/10/17	12	65.05	6	65.93	64.50	6	2,148	0.28%
2023/10/16	17	65.53	98	65.18	65.20	-81	2,104	-3.85%
2023/10/13	9	64.82	66	65.08	64.90	-57	2,167	-2.63%
2023/10/12	7	63.76	19	64.28	64.40	-12	2,325	-0.52%
2023/10/11	22	63.95	67	63.96	63.60	-45	2,283	-1.97%
2023/10/06	2	62.70	38	64.13	63.40	-36	2,241	-1.61%
2023/10/05	3	62.90	0	0.00	62.20	3	2,210	0.14%
2023/10/04	0	0.00	2	62.30	62.40	-2	2,233	-0.09%
2023/10/03	13	63.31	59	63.53	62.70	-46	2,268	-2.03%
2023/10/02	5	62.44	55	62.96	63.50	-50	2,296	-2.18%
2023/09/28	0	0.00	3	62.20	61.70	-3	2,423	-0.12%
2023/09/27	4	61.20	3	61.70	61.80	1	2,452	0.04%
2023/09/26	11	61.11	0	61.20	61.30	11	2,492	0.44%
2023/09/25	5	61.64	41	61.48	61.50	-36	2,489	-1.45%
2023/09/22	10	58.00	0	0.00	58.70	10	2,417	0.41%
2023/09/21	8	58.26	0	0.00	58.20	8	2,418	0.33%
2023/09/20	5	58.86	0	58.60	58.60	5	2,431	0.21%
2023/09/19	14	59.23	0	59.10	58.50	14	2,494	0.56%
2023/09/14	0	0.00	1	59.40	59.10	-1	2,889	-0.03%
2023/09/13	1	57.60	2	58.60	58.80	-1	2,923	-0.03%
2023/09/08	0	0.00	1	57.10	57.10	-1	2,980	-0.03%
2023/09/07	1	58.00	0	0.00	58.00	1	3,029	0.03%
2023/09/05	0	0.00	1	58.70	58.60	-1	3,052	-0.03%
2023/09/04	2	58.00	7	58.00	58.40	-5	3,073	-0.16%
2023/09/01	0	0.00	1	58.10	57.70	-1	3,112	-0.03%
2023/08/29	0	0.00	1	56.20	56.10	-1	3,256	-0.03%
2023/08/24	1	56.30	1	55.80	55.60	0	3,280	0.00%
2023/08/23	0	0.00	1	56.90	56.80	-1	3,293	-0.03%
2023/08/21	1	54.60	0	0.00	54.60	1	3,331	0.03%
2023/08/18	0	0.00	1	55.70	55.30	-1	3,346	-0.03%
2023/08/17	2	54.25	1	54.70	54.80	1	3,340	0.03%
2023/08/16	1	52.70	1	53.90	53.80	0	3,341	0.00%
2023/08/15	0	0.00	1	53.40	53.30	-1	3,354	-0.03%
2023/08/14	4	53.53	0	0.00	52.80	4	3,359	0.12%
2023/08/11	1	56.20	0	0.00	56.30	1	3,321	0.03%
2023/08/10	3	56.97	2	57.20	56.80	1	3,316	0.03%
2023/08/09	1	58.00	0	0.00	58.00	1	3,307	0.03%
2023/08/08	23	58.71	0	0.00	58.10	23	3,326	0.69%
2023/08/07	2	58.65	0	0.00	58.90	2	3,337	0.06%
2023/08/04	12	58.77	0	0.00	59.20	12	3,354	0.36%
2023/08/02	7	59.71	1	58.83	58.80	6	3,383	0.18%
2023/08/01	8	61.23	1	61.80	61.00	7	3,359	0.21%
2023/07/31	5	62.36	2	63.40	61.60	3	3,364	0.09%
2023/07/28	17	63.81	10	64.32	63.30	7	3,331	0.21%
2023/07/27	5	62.48	9	62.50	62.70	-4	3,219	-0.12%
2023/07/26	6	63.14	10	62.70	63.60	-4	3,186	-0.12%
2023/07/25	4	61.58	1	61.60	61.80	3	3,119	0.10%
2023/07/24	2	60.40	2	61.45	61.10	0	3,107	0.00%
2023/07/21	2	63.40	5	63.52	63.10	-3	3,077	-0.10%
2023/07/20	4	64.17	6	63.73	64.00	-2	3,084	-0.06%
2023/07/19	3	63.73	2	63.55	62.30	1	3,035	0.03%
2023/07/18	15	64.38	21	63.36	63.30	-6	3,112	-0.19%
2023/07/17	18	64.58	53	64.17	65.30	-35	3,122	-1.12%
2023/07/14	0	0.00	7	61.90	61.70	-7	2,916	-0.24%
2023/07/13	7	61.81	10	62.74	61.10	-3	2,977	-0.10%
2023/07/12	0	0.00	53	63.84	62.50	-53	3,030	-1.75%
2023/07/11	10	63.50	20	62.40	63.20	-10	2,995	-0.33%
2023/07/10	3	63.13	14	62.05	62.10	-11	3,021	-0.36%
2023/07/07	6	62.68	269	62.61	63.00	-263	3,031	-8.68%	大賣/鉅額交易
2023/07/06	17	64.32	130	64.09	64.00	-113	3,037	-3.72%	大賣/鉅額交易
2023/07/05	2	62.70	24	62.73	62.50	-22	2,990	-0.74%
2023/07/04	18	62.09	57	62.14	62.10	-39	2,974	-1.31%
2023/07/03	1	60.60	0	0.00	60.30	1	2,934	0.03%
2023/06/29	0	0.00	4	59.80	59.80	-4	3,002	-0.13%
2023/06/28	1	59.50	0	0.00	59.30	1	3,038	0.03%
2023/06/27	7	59.90	0	0.00	59.00	7	3,062	0.23%
2023/06/26	3	62.03	12	62.13	61.90	-9	3,056	-0.29%
2023/06/21	20	63.16	29	62.97	63.30	-9	3,078	-0.29%
2023/06/20	13	62.10	71	62.22	63.60	-58	3,020	-1.92%
2023/06/19	10	59.80	10	60.00	60.40	0	3,026	0.00%
2023/06/16	0	0.00	1	59.30	58.70	-1	3,061	-0.03%
2023/06/15	3	59.10	1	59.20	59.20	2	3,132	0.06%
2023/06/13	0	0.00	2	59.50	59.50	-2	3,174	-0.06%
2023/06/12	0	0.00	2	57.80	57.60	-2	3,179	-0.06%
2023/06/09	0	0.00	1	58.30	58.30	-1	3,230	-0.03%
2023/06/08	3	58.37	1	57.80	57.80	2	3,293	0.06%
2023/06/07	1	57.90	24	58.03	58.20	-23	3,433	-0.67%
2023/06/06	30	59.37	3	59.20	58.80	27	3,632	0.74%
2023/06/01	6	56.40	1.2	56.40	56.40	4.8	3,981	0.12%
2023/05/30	3	57.40	0	0.00	56.60	3	4,062	0.07%
2023/05/29	0.2	57.60	3	57.17	57.50	-2.8	4,104	-0.07%
2023/05/26	3	55.93	1	56.60	55.70	2	4,186	0.05%
2023/05/25	3	57.00	1	57.20	56.40	2	4,317	0.05%
2023/05/24	2	57.80	0	0.00	57.70	2	4,456	0.04%
2023/05/23	11	58.49	0	0.00	58.40	11	4,643	0.24%
2023/05/22	0	0.00	1	57.90	57.90	-1	5,045	-0.02%
2023/05/19	3	58.10	14	58.60	57.80	-11	5,208	-0.21%
2023/05/18	2	58.90	0	0.00	58.60	2	5,419	0.04%
2023/05/16	1	58.20	1	58.30	58.30	0	5,827	0.00%
2023/05/15	0	0.00	0	58.05	57.80	0	6,047	0.00%
2023/05/12	3	57.73	0	0.00	58.60	3	6,068	0.05%
2023/05/11	5	58.32	3	57.93	57.90	2	6,072	0.03%
2023/05/10	3	60.30	5	60.78	59.80	-2	6,056	-0.03%
2023/05/09	2	59.00	15	59.30	59.40	-13	6,033	-0.22%
2023/05/08	8	61.34	16	61.32	60.60	-8	6,001	-0.13%
2023/05/05	16	60.74	0	0.00	60.70	16	5,994	0.27%
2023/05/04	32	60.75	10	60.40	60.60	22	5,989	0.37%
2023/05/02	1	62.20	0	61.90	61.50	1	5,986	0.02%
2023/04/28	7	61.33	1	61.00	61.00	6	5,973	0.10%
2023/04/27	0	0.00	2	61.15	60.60	-2	5,942	-0.03%
2023/04/26	3	60.00	0	0.00	60.50	3	5,921	0.05%
2023/04/25	6	60.45	2.2	60.52	60.70	3.8	5,893	0.06%
2023/04/24	1	61.30	1	61.60	61.70	0	5,841	0.00%
2023/04/21	3	61.60	2	61.55	61.00	1	5,807	0.02%
2023/04/20	16	65.71	10	64.52	63.80	6	5,688	0.11%
2023/04/19	1	68.90	1	68.12	68.10	0	5,554	0.00%
2023/04/18	1	69.30	40	70.77	69.00	-39	5,520	-0.71%
2023/04/17	35	71.94	41.2	72.26	71.80	-6.2	5,433	-0.11%
2023/04/14	0	70.20	41	70.25	70.50	-41	5,329	-0.77%
2023/04/13	6	69.68	0.1	69.80	69.30	5.9	5,295	0.11%
2023/04/12	10	71.70	73	71.50	71.40	-63	5,228	-1.20%
2023/04/11	8	70.29	64	70.66	71.00	-56	5,169	-1.08%
2023/04/10	5.3	70.84	107	70.70	71.30	-101.7	5,105	-1.99%	大賣/鉅額交易
2023/04/07	13	68.75	26	68.85	68.40	-13	4,979	-0.26%
2023/04/06	5	68.20	5	68.40	68.10	0	4,942	0.00%
2023/03/31	6	68.03	43	68.46	68.60	-37	4,921	-0.75%
2023/03/30	19	67.93	21	68.00	67.70	-2	4,866	-0.04%
2023/03/29	42	68.10	43	69.25	67.50	-1	4,835	-0.02%
2023/03/28	12	67.93	13	68.12	68.20	-1	4,812	-0.02%
2023/03/27	7	68.46	1	68.20	68.20	6	4,786	0.13%
2023/03/24	15	69.33	22	70.02	69.40	-7	4,732	-0.15%
2023/03/23	30	69.58	1	70.20	69.20	29	4,681	0.62%
2023/03/22	24	70.29	87	73.35	69.80	-63	4,616	-1.37%
2023/03/21	1	71.50	31	72.06	71.00	-30	4,377	-0.69%
2023/03/20	21	70.99	27	69.80	70.30	-6	4,306	-0.14%
2023/03/17	1	67.60	1	67.60	67.60	0	4,251	0.00%
2023/03/16	5	67.74	2	66.95	66.90	3	4,232	0.07%
2023/03/15	4	69.63	3	69.97	69.90	1	4,254	0.02%
2023/03/14	2	69.75	2	69.30	69.20	0	4,288	0.00%
2023/03/13	21	67.77	36	68.03	68.60	-15	4,258	-0.35%
2023/03/10	11	69.33	27	70.16	69.00	-16	4,188	-0.38%
2023/03/09	24	73.46	16	71.59	71.50	8	4,039	0.20%
2023/03/08	8	72.25	63	73.46	73.90	-55	3,810	-1.44%
2023/03/07	36	71.43	64	72.50	72.30	-28	3,645	-0.77%
2023/03/06	38	72.79	15	71.59	71.30	23	3,453	0.67%
2023/03/03	3	73.03	10	72.60	72.00	-7	3,347	-0.21%
2023/03/02	8	73.50	0	0.00	73.20	8	3,299	0.24%
2023/03/01	9	73.31	10	73.30	74.30	-1	3,269	-0.03%
2023/02/24	11	74.02	1	75.00	74.10	10	3,228	0.31%
2023/02/23	16	74.40	91	75.27	76.00	-75	3,159	-2.37%
2023/02/22	104	73.85	21	74.00	73.30	83	3,022	2.75%	大買/
2023/02/21	215	73.95	168	74.42	75.40	47	2,863	1.64%	大買/大賣/
2023/02/20	12	73.08	177	72.68	73.40	-165	2,672	-6.17%	大賣/鉅額交易
2023/02/17	6	69.58	55	70.38	70.30	-49	2,289	-2.14%
2023/02/16	13	69.01	307	69.38	70.30	-294	2,180	-13.48%	大賣/鉅額交易
2023/02/15	5	66.44	48	66.91	67.30	-43	1,986	-2.16%
2023/02/14	31	65.76	171	65.61	66.10	-140	1,873	-7.47%	大賣/鉅額交易
2023/02/13	17	61.77	210	63.24	63.80	-193	1,588	-12.15%	大賣/鉅額交易
2023/02/10	2	59.85	3	59.90	59.90	-1	1,385	-0.07%
2023/02/09	13	59.15	83	59.48	59.60	-70	1,405	-4.98%
2023/02/08	10	59.50	52	59.03	59.40	-42	1,389	-3.02%
2023/02/07	0	0.00	2	58.50	58.70	-2	1,388	-0.14%
2023/02/06	3	58.03	2	58.30	58.10	1	1,394	0.07%
2023/02/03	10	57.70	9	58.11	58.10	1	1,391	0.07%
2023/02/02	7	57.47	6	57.95	57.40	1	1,382	0.07%
2023/02/01	14	57.47	6	57.80	58.00	8	1,382	0.58%
2023/01/31	5	56.00	8	56.29	56.60	-3	1,368	-0.22%
2023/01/30	10	55.80	16	55.46	56.00	-6	1,401	-0.43%
2023/01/17	1	54.40	26	55.05	54.10	-25	1,394	-1.79%
2023/01/16	0	0.00	3	53.90	54.60	-3	1,390	-0.22%
2023/01/13	20	54.43	0	0.00	53.90	20	1,399	1.43%
2023/01/12	1	53.90	0	0.00	54.40	1	1,411	0.07%
2023/01/11	0	0.00	1	54.50	54.50	-1	1,420	-0.07%
2023/01/10	10	54.05	0	0.00	54.40	10	1,438	0.69%
2023/01/09	5	53.80	3	53.67	53.50	2	1,458	0.14%
2023/01/06	3	52.93	15	52.67	52.70	-12	1,470	-0.82%
2023/01/05	5	52.82	0	0.00	52.80	5	1,520	0.33%
2023/01/04	0	0.00	19	53.69	53.40	-19	1,545	-1.23%
2023/01/03	0	0.00	7	53.53	53.30	-7	1,580	-0.44%
2022/12/30	0	0.00	42	53.28	53.00	-42	1,602	-2.62%
2022/12/28	2	52.15	0	0.00	52.00	2	1,716	0.12%
2022/12/27	1	53.00	0	0.00	53.10	1	1,799	0.06%
2022/12/20	16	53.94	1	53.90	53.50	15	2,284	0.66%
2022/12/16	5	55.42	0	0.00	55.30	5	2,345	0.21%
2022/12/15	7	56.10	0	0.00	55.90	7	2,422	0.29%
2022/12/14	0	0.00	1	55.50	55.40	-1	2,462	-0.04%
2022/12/13	0	0.00	1	55.70	55.30	-1	2,530	-0.04%
2022/12/09	36	55.61	11	55.55	55.50	25	2,591	0.96%
2022/12/08	8	56.44	0	0.00	56.20	8	2,559	0.31%
2022/12/07	95	57.63	15.1	59.16	56.60	79.9	2,553	3.13%
2022/12/06	12	60.74	30	60.16	60.00	-18	2,468	-0.73%
2022/12/05	141	59.06	12	59.14	58.80	129	2,392	5.39%	大買/鉅額交易
2022/12/02	4	58.03	2	58.20	57.90	2	2,367	0.08%
2022/12/01	40	57.88	1	57.70	57.50	39	2,370	1.64%
2022/11/30	1	57.90	16	57.91	57.90	-15	2,382	-0.63%
2022/11/29	0.1	57.50	2	57.25	57.60	-1.9	2,394	-0.08%
2022/11/28	10	56.55	0	56.30	56.80	10	2,379	0.42%
2022/11/25	31	56.50	0	0.00	56.50	31	2,388	1.30%
2022/11/24	35	56.76	0	0.00	56.70	35	2,387	1.47%
2022/11/23	10	56.46	0	0.00	56.40	10	2,390	0.42%
2022/11/22	14	56.52	0	0.00	56.50	14	2,417	0.58%
2022/11/21	4	57.13	1	57.40	57.30	3	2,434	0.12%
2022/11/18	19	56.26	3	56.50	55.80	16	2,433	0.66%
2022/11/17	57	56.26	1	56.20	56.20	56	2,600	2.15%
2022/11/16	1	55.30	0	0.00	56.00	1	2,691	0.04%
2022/11/15	6	55.50	2	55.35	55.40	4	2,716	0.15%
2022/11/14	6	55.95	0	56.60	56.10	6	2,794	0.21%
2022/11/11	8	55.38	46	56.00	56.00	-38	2,750	-1.38%
2022/11/10	5	55.54	4	56.00	55.60	1	2,738	0.04%
2022/11/09	0	0.00	61	55.83	55.80	-61	2,785	-2.19%
2022/11/08	0	0.00	1.1	55.19	55.40	-1.1	2,866	-0.04%
2022/11/07	1.1	55.95	2	56.20	55.60	-0.9	2,889	-0.03%
2022/11/03	0	0.00	2	54.55	54.70	-2	2,997	-0.07%
2022/11/02	0	53.70	6	53.48	54.00	-6	3,097	-0.19%
2022/11/01	1	52.10	0	0.00	52.40	1	3,115	0.03%
2022/10/31	3	51.80	5	52.20	52.20	-2	3,145	-0.06%
2022/10/28	1	51.00	41	51.19	50.50	-40	3,163	-1.26%
2022/10/27	1	49.25	3	50.28	50.80	-2	3,186	-0.06%
2022/10/26	6	48.43	5	48.39	48.10	1	3,182	0.03%
2022/10/25	22	50.20	0	0.00	50.10	22	3,150	0.70%
2022/10/24	0	51.00	0	0.00	51.10	0	3,163	0.00%
2022/10/21	1	50.50	0	0.00	50.40	1	3,182	0.03%
2022/10/20	5	50.86	0	0.00	51.00	5	3,183	0.16%
2022/10/19	0	0.00	11	52.71	52.00	-11	3,180	-0.35%
2022/10/18	2	52.40	1	52.50	52.10	1	3,177	0.03%
2022/10/17	34	50.41	5	51.04	51.30	29	3,179	0.91%
2022/10/14	12	51.94	1	51.40	51.30	11	3,179	0.35%
2022/10/13	7	51.81	5	52.30	50.20	2	3,180	0.06%
2022/10/12	6	53.72	0	0.00	53.70	6	3,134	0.19%
2022/10/11	2	54.95	2	56.00	54.70	0	3,121	0.00%
2022/10/06	0	0.00	2	56.80	57.10	-2	3,113	-0.06%
2022/10/05	1	57.40	9	56.98	57.40	-8	3,079	-0.26%
2022/10/04	32	56.72	25	57.20	56.10	7	3,017	0.23%
2022/10/03	1	56.20	6	56.62	55.80	-5	2,939	-0.17%
2022/09/30	2	56.55	2	57.56	58.00	0	2,897	0.00%
2022/09/29	12	56.04	14	56.19	56.60	-2	2,849	-0.07%
2022/09/28	20	55.09	4	55.62	54.30	16	2,772	0.58%
2022/09/27	8	58.89	11	58.44	59.10	-3	2,616	-0.11%
2022/09/26	2	56.45	0	0.00	56.20	2	2,513	0.08%
2022/09/23	5	58.40	22	58.70	57.70	-17	2,494	-0.68%
2022/09/22	104	58.02	11	58.24	58.00	93	2,450	3.80%	大買/
2022/09/21	7	57.39	10	57.53	57.30	-3	2,374	-0.13%
2022/09/20	7	57.50	18	57.44	56.60	-11	2,332	-0.47%
2022/09/19	217	55.44	190	55.88	56.80	27	2,285	1.18%	大買/大賣/
2022/09/16	71	56.23	66	55.19	55.20	5	2,292	0.22%
2022/09/15	24	55.06	5	55.00	55.00	19	2,272	0.84%
2022/09/14	30	54.80	5	55.00	54.90	25	2,332	1.07%
2022/09/13	4	55.73	0	0.00	55.50	4	2,340	0.17%
2022/09/12	0	0.00	2	56.25	55.90	-2	2,358	-0.08%
2022/09/08	3	54.63	0	0.00	55.10	3	2,357	0.13%
2022/09/07	1	53.50	6	53.55	53.40	-5	2,380	-0.21%
2022/09/06	1	54.60	21	54.56	54.50	-20	2,385	-0.84%
2022/09/05	1	56.60	0	0.00	56.20	1	2,393	0.04%
2022/09/02	0	0.00	3	56.50	56.50	-3	2,438	-0.12%
2022/09/01	2	55.85	0	0.00	55.70	2	2,514	0.08%
2022/08/30	2	56.55	0	0.00	57.00	2	2,689	0.07%
2022/08/29	2	56.10	3	56.50	56.40	-1	2,687	-0.04%
2022/08/26	2	57.70	0	0.00	57.50	2	2,674	0.07%
2022/08/25	1	58.00	1.1	58.49	58.00	-0.1	2,682	0.00%
2022/08/24	15.1	58.82	6	58.63	57.80	9.1	2,703	0.34%
2022/08/23	11	57.41	28	58.98	59.70	-17	2,570	-0.66%
2022/08/19	11	58.49	78.2	59.32	57.50	-67.2	2,564	-2.62%
2022/08/18	5	57.90	5	58.00	58.10	0	2,474	0.00%
2022/08/17	3.2	57.49	0.1	57.80	58.20	3.1	2,481	0.12%
2022/08/16	26	58.09	62	58.50	57.80	-36	2,509	-1.43%
2022/08/15	0	0.00	23	58.75	58.60	-23	2,567	-0.90%
2022/08/12	7.1	56.64	1	57.30	57.30	6.1	2,564	0.24%
2022/08/11	2	56.30	2.1	55.91	55.70	-0.1	2,688	0.00%
2022/08/10	13	57.18	2	58.40	57.10	11	2,939	0.37%
2022/08/09	7	56.86	48	57.36	57.80	-41	3,168	-1.29%
2022/08/08	2	56.05	11	55.69	56.10	-9	3,072	-0.29%
2022/08/05	14.1	55.39	17	54.92	55.30	-2.9	3,055	-0.10%
2022/08/04	11	54.30	7.1	53.51	53.50	3.9	3,020	0.13%
2022/08/03	5	54.72	14	55.13	54.90	-9	2,989	-0.30%
2022/08/02	1	54.10	8	54.14	54.10	-7	2,946	-0.24%
2022/08/01	0	0.00	4	54.60	54.20	-4	2,950	-0.14%
2022/07/29	1	54.10	9	53.92	54.10	-8	2,941	-0.27%
2022/07/28	0	0.00	4	52.73	53.00	-4	2,923	-0.14%
2022/07/27	10	53.47	0	0.00	53.60	10	2,942	0.34%
2022/07/26	4	53.40	0	0.00	53.10	4	2,939	0.14%
2022/07/25	2	54.45	2	54.55	54.20	0	2,938	0.00%
2022/07/22	4	54.50	13	54.75	54.50	-9	2,950	-0.30%
2022/07/21	3	54.03	14	54.42	54.30	-11	2,947	-0.37%
2022/07/20	4	54.50	16.1	54.36	53.40	-12.1	2,955	-0.41%
2022/07/19	0	0.00	1	53.50	54.10	-1	2,982	-0.03%
2022/07/18	35	53.97	1.1	53.91	54.20	33.9	3,005	1.13%
2022/07/15	11	53.87	14	53.86	54.00	-3	2,998	-0.10%
2022/07/14	29	52.78	1	53.00	53.00	28	2,962	0.95%
2022/07/13	5	52.20	0	0.00	52.00	5	2,950	0.17%
2022/07/12	2.1	50.77	0	0.00	51.10	2.1	2,939	0.07%
2022/07/11	5	52.76	1	53.70	52.20	4	2,930	0.14%
2022/07/08	16	53.00	11	52.75	53.00	5	2,921	0.17%
2022/07/05	1	50.70	0	0.00	51.00	1	2,894	0.03%
2022/07/04	1	50.40	0	0.00	50.30	1	2,887	0.03%
2022/07/01	1	50.10	0.1	50.50	50.10	0.9	2,885	0.03%
2022/06/30	6	51.60	0	0.00	51.00	6	2,862	0.21%
2022/06/29	22	52.66	0	0.00	52.70	22	2,848	0.77%
2022/06/28	2.1	53.03	0	0.00	52.70	2.1	2,840	0.07%
2022/06/27	26.1	53.15	27	53.47	53.50	-0.9	2,835	-0.03%
2022/06/24	26	52.03	27	52.60	53.20	-1	2,811	-0.04%
2022/06/23	1	50.80	0	0.00	51.20	1	2,755	0.04%
2022/06/22	21	52.38	18	51.31	50.70	3	2,742	0.11%
2022/06/17	1	50.90	0	0.00	52.20	1	2,657	0.04%
2022/06/16	2	52.55	0	0.00	52.20	2	2,639	0.08%
2022/06/14	0	0.00	6	52.53	53.80	-6	2,581	-0.23%
2022/06/13	5	54.26	0	54.70	53.50	5	2,543	0.20%
2022/06/10	13	57.81	7	58.07	56.90	6	2,476	0.24%
2022/06/09	5	58.20	22	57.52	59.00	-17	2,386	-0.71%
2022/06/08	5	57.40	26	57.72	57.00	-21	2,281	-0.92%
2022/06/06	8	57.18	6	57.18	56.10	2	2,170	0.09%
2022/06/02	20	57.08	3	57.30	57.10	17	2,163	0.79%
2022/06/01	17	57.41	2.1	57.00	57.10	14.9	2,135	0.70%
2022/05/31	18	57.07	11.1	57.30	57.40	6.9	2,085	0.33%
2022/05/30	14.1	56.86	15	56.62	56.90	-0.9	2,063	-0.04%
2022/05/27	4	55.38	7	55.33	55.80	-3	2,011	-0.15%
2022/05/26	1	53.50	0	54.10	53.50	1	1,955	0.05%
2022/05/25	3	54.03	4	54.23	54.20	-1	1,939	-0.05%
2022/05/24	1	54.30	7	54.21	54.00	-6	1,926	-0.31%
2022/05/23	13	55.70	10	54.70	54.70	3	1,872	0.16%
2022/05/20	21	56.76	12	56.74	56.90	9	1,767	0.51%
2022/05/19	128.1	56.00	167.1	56.30	57.30	-39	1,681	-2.32%	大買/大賣/
2022/05/18	81.1	56.84	40	56.65	57.30	41.1	1,520	2.70%
2022/05/17	77	56.23	82	56.01	55.80	-5	1,201	-0.42%
2022/05/16	1	51.80	2	52.20	52.40	-1	870	-0.11%
2022/05/13	1	51.80	11	51.48	51.60	-10	846	-1.18%
2022/05/12	0	0.00	70	50.65	50.20	-70	830	-8.43%
2022/05/11	11	50.92	0	0.00	50.80	11	824	1.33%
2022/05/10	0	0.00	1	50.70	50.60	-1	820	-0.12%
2022/05/09	74	51.03	10	50.72	51.00	64	818	7.82%
2022/05/05	0	0.00	1	52.70	52.60	-1	795	-0.13%
2022/05/04	2	52.80	129	53.45	52.60	-127	801	-15.85%	大賣/鉅額交易
2022/05/03	0	0.00	2	52.90	52.70	-2	758	-0.26%
2022/04/29	34	51.75	0	0.00	51.60	34	757	4.49%
2022/04/28	32	52.17	90	53.23	52.00	-58	753	-7.70%
2022/04/27	22	51.95	0	52.20	52.20	22	733	3.00%
2022/04/26	2	52.60	45	53.38	53.20	-43	712	-6.03%
2022/04/25	168	52.99	1	53.30	52.50	167	679	24.59%	大買/鉅額交易
2022/04/22	28	52.91	4	53.07	53.00	24	635	3.77%
2022/04/21	0	0.00	1	52.00	51.50	-1	612	-0.16%
2022/04/20	0	50.39	1	50.90	50.70	-1	610	-0.16%
2022/04/19	0	50.10	0	0.00	49.95	0	625	0.00%
2022/04/18	0	50.15	0	0.00	49.60	0	704	0.00%
2022/04/15	0	50.56	0	0.00	50.00	0	708	0.00%
2022/04/14	0	0.00	49	50.54	50.80	-49	715	-6.85%
2022/04/13	0	50.66	101	50.06	50.00	-101	714	-14.14%	大賣/
2022/04/12	1	49.35	82	49.46	49.50	-81	713	-11.36%
2022/04/11	1	49.85	0	0.00	49.75	1	716	0.14%
2022/04/08	0	0.00	20	51.05	50.90	-20	713	-2.80%
2022/04/07	1	50.91	14	51.94	50.80	-13	722	-1.80%
2022/04/01	0	0.00	1	52.60	52.60	-1	722	-0.14%
2022/03/30	2	52.70	1	53.10	52.50	1	794	0.13%
2022/03/29	0	0.00	8	52.60	52.50	-8	792	-1.01%
2022/03/28	0	53.40	0	0.00	52.00	0	794	0.00%
2022/03/25	0	52.80	3	52.60	52.60	-3	793	-0.38%
2022/03/23	0	0.00	2	53.20	52.70	-2	791	-0.25%
2022/03/22	3	52.70	2	52.65	52.70	1	785	0.13%
2022/03/17	0	0.00	2	50.60	50.90	-2	791	-0.25%
2022/03/16	0	50.20	0	0.00	49.70	0	801	0.00%
2022/03/15	2	49.65	2	49.55	49.65	0	808	0.00%
2022/03/14	1	50.10	0	0.00	50.30	1	819	0.12%
2022/03/10	0	0.00	1	50.70	51.00	-1	835	-0.12%
2022/03/08	4	50.20	0	0.00	49.70	4	845	0.47%
2022/03/07	1	51.01	0	0.00	51.00	1	836	0.12%
2022/03/04	0	52.70	0	0.00	52.40	0	830	0.00%
2022/03/03	5	53.72	1	53.10	53.20	4	840	0.48%
2022/03/02	0	0.00	4	53.78	53.60	-4	833	-0.48%
2022/02/25	0	0.00	5	51.60	51.50	-5	813	-0.61%
2022/02/21	10	53.00	3	53.13	53.00	7	857	0.82%
2022/02/18	10	51.85	1	52.20	52.40	9	863	1.04%
2022/02/14	1	51.20	0	0.00	51.00	1	1,261	0.08%
2022/02/11	5	51.96	0	0.00	52.20	5	1,464	0.34%
2022/02/09	0	0.00	1	51.50	51.60	-1	1,736	-0.06%
2022/01/26	3	49.73	0	49.70	49.50	3	1,846	0.16%
2022/01/24	1	50.60	0	50.60	50.50	1	1,887	0.05%
2022/01/21	14	51.46	0	51.50	51.20	14	1,891	0.74%
2022/01/20	2	51.80	0	0.00	51.80	2	1,908	0.10%
2022/01/17	1	51.90	0	51.70	51.80	1	1,962	0.05%
2022/01/14	1	51.60	0	0.00	51.70	1	1,967	0.05%
2022/01/13	3	52.07	0	0.00	52.00	3	1,969	0.15%
2022/01/11	3	53.23	12	53.83	52.60	-9	1,962	-0.46%
2022/01/07	2	52.70	10	52.50	52.30	-8	1,936	-0.41%
2022/01/06	2	52.05	0	0.00	52.10	2	1,933	0.10%
2022/01/04	3	52.00	0	0.00	52.20	3	1,946	0.15%
2022/01/03	0	0.00	0	52.60	52.30	0	1,943	0.00%
2021/12/30	1	53.00	2	53.30	52.80	-1	1,947	-0.05%
2021/12/29	0	0.00	1	52.40	52.40	-1	1,946	-0.05%
2021/12/28	2	52.40	3.5	52.74	52.30	-1.5	1,959	-0.08%
2021/12/24	8	53.36	5	53.68	53.40	3	1,988	0.15%
2021/12/23	0	0.00	1	52.30	52.20	-1	1,932	-0.05%
2021/12/22	1	52.00	5	52.20	52.30	-4	1,941	-0.21%
2021/12/17	1	51.30	1.3	51.40	51.30	-0.3	1,972	-0.02%
2021/12/16	1	51.70	0	0.00	51.60	1	1,977	0.05%
2021/12/14	2	51.65	0	0.00	51.40	2	1,984	0.10%
2021/12/10	1	52.70	1	52.80	53.00	0	1,968	0.00%
2021/12/09	0	0.00	1	52.50	52.20	-1	1,968	-0.05%
2021/12/08	2	52.30	0	0.00	52.00	2	1,966	0.10%
2021/12/07	2	51.85	0	0.00	51.60	2	1,958	0.10%
2021/12/06	0	0.00	3	51.20	51.30	-3	1,962	-0.15%
2021/12/02	1	51.50	0	0.00	51.20	1	1,979	0.05%
2021/11/30	0	0.00	0.2	52.00	51.80	-0.2	2,006	-0.01%
2021/11/29	3	51.57	9.4	51.64	51.40	-6.4	2,040	-0.31%
2021/11/26	3	52.17	0	0.00	52.30	3	2,044	0.15%
2021/11/25	0	0.00	1	52.90	52.80	-1	2,041	-0.05%
2021/11/23	2	53.40	5	53.12	53.00	-3	2,172	-0.14%
2021/11/22	14	53.17	2	53.30	53.20	12	2,177	0.55%
2021/11/19	8	52.76	3	52.90	52.80	5	2,204	0.23%
2021/11/18	2	53.10	0	0.00	53.10	2	2,203	0.09%
2021/11/17	3	53.70	40	53.55	53.60	-37	2,203	-1.68%
2021/11/16	6	53.30	12	53.52	53.20	-6	2,207	-0.27%
2021/11/15	12	53.85	3	54.43	54.10	9	2,186	0.41%
2021/11/12	23	57.00	6	57.43	57.90	17	2,056	0.83%
2021/11/11	40	57.03	8	56.88	56.70	32	1,985	1.61%
2021/11/10	28.1	57.67	34	57.86	58.50	-6	1,950	-0.30%
2021/11/09	100	55.85	95	56.35	57.10	5	1,784	0.28%
2021/11/08	1	52.10	0	0.00	52.60	1	1,559	0.06%
2021/11/05	6	52.55	0	0.00	52.60	6	1,586	0.38%
2021/11/04	14	53.34	0.1	53.20	53.20	13.9	1,623	0.86%
2021/11/03	60	54.28	1	55.10	54.60	59	1,641	3.59%
2021/11/02	2	54.40	0	0.00	54.10	2	1,653	0.12%
2021/10/29	5	56.00	0	0.00	56.20	5	1,753	0.29%
2021/10/28	14	56.07	0	0.00	55.70	14	1,865	0.75%
2021/10/27	0	0.00	3	56.30	55.90	-3	2,148	-0.14%
2021/10/25	0	0.00	27	55.24	55.60	-27	2,551	-1.06%
2021/10/22	0	0.00	10	53.96	54.20	-10	2,893	-0.35%
2021/10/20	0	0.00	1	54.50	54.80	-1	4,227	-0.02%
2021/10/19	1	55.50	0	0.00	55.00	1	4,526	0.02%
2021/10/18	0	0.00	1	54.90	54.70	-1	5,105	-0.02%
2021/10/15	35	54.80	21	54.58	55.40	14	5,501	0.25%
2021/10/14	1	51.90	0	0.00	52.20	1	5,488	0.02%
2021/10/13	2	52.40	0	0.00	52.30	2	5,511	0.04%
2021/10/12	2	53.05	0	0.00	53.20	2	5,551	0.04%
2021/10/08	1	53.70	1	53.70	53.00	0	5,576	0.00%
2021/10/07	0	0.00	1	53.40	53.20	-1	5,590	-0.02%
2021/10/06	20	52.25	1	52.70	52.20	19	5,634	0.34%
2021/10/04	3	52.00	1	52.20	52.20	2	5,679	0.04%
2021/10/01	3	52.63	0	0.00	51.80	3	5,676	0.05%
2021/09/29	1	53.20	0	0.00	53.30	1	5,701	0.02%
2021/09/27	1	55.00	2	54.70	54.90	-1	5,774	-0.02%
2021/09/23	2	52.90	1	53.40	52.90	1	6,082	0.02%
2021/09/22	3	52.93	0	0.00	53.00	3	6,254	0.05%
2021/09/16	5	54.10	0	0.00	54.10	5	6,290	0.08%
2021/09/15	5.1	53.88	1	54.20	54.00	4.1	6,302	0.06%
2021/09/14	11	54.58	10	54.60	54.20	1	6,305	0.02%
2021/09/13	4	55.50	0	0.00	55.10	4	6,303	0.06%
2021/09/10	6	55.35	0	0.00	55.50	6	6,311	0.10%
2021/09/09	0	0.00	1	54.50	55.70	-1	6,317	-0.02%
2021/09/08	7	53.60	2	54.00	54.10	5	6,323	0.08%
2021/09/07	1	54.00	0	0.00	53.60	1	6,324	0.02%
2021/09/06	0	0.00	1	56.80	55.10	-1	6,311	-0.02%
2021/09/03	13	57.06	1	56.90	57.20	12	6,312	0.19%
2021/09/02	16	57.62	1	58.30	57.20	15	6,308	0.24%
2021/09/01	6	56.83	0	0.00	57.20	6	6,278	0.10%
2021/08/30	6.1	56.80	0	0.00	56.70	6.1	6,266	0.10%
2021/08/27	5	58.62	20	59.05	57.80	-15	6,250	-0.24%
2021/08/26	13	56.12	1	57.00	56.50	12	6,143	0.20%
2021/08/25	0	0.00	5	56.54	56.60	-5	6,141	-0.08%
2021/08/24	22	54.67	0	0.00	54.00	22	6,116	0.36%
2021/08/23	0	0.00	5	54.22	54.70	-5	6,123	-0.08%
2021/08/20	6	52.28	3	52.27	52.10	3	6,108	0.05%
2021/08/19	2	53.85	3	53.47	53.20	-1	6,093	-0.02%
2021/08/18	1	53.30	1	54.80	56.00	0	6,077	0.00%
2021/08/17	10	54.80	4	54.65	53.80	6	6,067	0.10%
2021/08/16	94	54.92	0	0.00	53.00	94	6,050	1.55%
2021/08/13	6	55.98	2	57.00	55.30	4	6,031	0.07%
2021/08/12	4	56.43	0	0.00	56.30	4	6,009	0.07%
2021/08/11	2	57.10	0	0.00	56.70	2	6,012	0.03%
2021/08/10	2	56.85	3	56.77	56.70	-1	6,010	-0.02%
2021/08/09	9	58.27	5	58.50	57.50	4	6,000	0.07%
2021/08/06	1	60.10	0	0.00	59.80	1	5,984	0.02%
2021/08/05	23	60.07	12	60.68	59.70	11	6,010	0.18%
2021/08/04	24	62.81	31	62.83	62.00	-7	6,023	-0.12%
2021/08/03	33	64.88	25	65.30	65.50	8	6,053	0.13%
2021/08/02	84	64.46	125.4	64.21	63.50	-41.4	6,057	-0.68%	大賣/
2021/07/30	7	69.40	1	69.40	69.40	6	5,802	0.10%
2021/07/29	22	78.15	27.2	77.43	77.10	-5.2	5,733	-0.09%
2021/07/28	38	76.45	108	77.59	77.90	-70	5,494	-1.27%	大賣/
2021/07/27	80	79.58	60.2	79.89	77.00	19.9	5,265	0.38%
2021/07/26	75.2	80.20	82.1	80.63	82.20	-7	4,742	-0.15%
2021/07/23	40	75.80	62	75.86	77.00	-22	4,248	-0.52%
2021/07/22	119.7	74.89	241	75.70	75.80	-121.3	4,078	-2.97%	大買/大賣/鉅額交易
2021/07/21	77.2	69.61	74	70.89	72.20	3.2	3,686	0.09%
2021/07/20	4	66.70	0	66.10	65.70	4	3,440	0.12%
2021/07/19	5	67.34	2	67.60	67.30	3	3,460	0.09%
2021/07/16	0	0.00	2	67.50	67.50	-2	3,521	-0.06%
2021/07/15	5	66.70	0	0.00	66.50	5	3,635	0.14%
2021/07/14	1	66.40	1	64.60	65.20	0	3,649	0.00%
2021/07/13	10	67.50	12	66.40	66.00	-2	3,689	-0.05%
2021/07/12	2.1	66.08	1	66.60	66.80	1.1	3,677	0.03%
2021/07/09	0	0.00	0	65.60	65.70	0	3,665	0.00%
2021/07/07	1	65.00	0	0.00	65.00	1	3,861	0.03%
2021/07/05	6	66.87	11	66.50	66.70	-5	4,182	-0.12%
2021/07/02	5	65.60	1	65.60	66.10	4	4,474	0.09%
2021/07/01	6	65.40	6	65.42	65.50	0	4,712	0.00%
2021/06/30	21	67.79	14	68.06	68.60	7	4,968	0.14%
2021/06/29	22	65.45	17	65.74	66.70	5	4,998	0.10%
2021/06/28	0.1	62.90	0	0.00	62.30	0.1	4,850	0.00%
2021/06/25	1	61.10	0	0.00	61.10	1	4,869	0.02%
2021/06/24	0	0.00	10	61.40	61.40	-10	4,872	-0.21%
2021/06/23	1	61.10	0	0.00	61.40	1	4,939	0.02%
2021/06/21	0	0.00	10	61.71	61.20	-10	4,972	-0.20%
2021/06/17	3	61.90	3	62.03	62.30	0	5,042	0.00%
2021/06/16	0	0.00	0	62.00	61.30	0	5,084	0.00%
2021/06/15	0	61.20	2	61.00	61.20	-2	5,132	-0.04%
2021/06/11	0	0.00	1	61.10	61.10	-1	5,302	-0.02%
2021/06/10	5	61.90	0	0.00	62.30	5	5,302	0.09%
2021/06/09	0	0.00	1	61.80	61.60	-1	5,322	-0.02%
2021/06/07	0	0.00	1	61.10	61.60	-1	5,388	-0.02%
2021/06/04	1	60.70	50	60.70	60.70	-49	5,398	-0.91%
2021/06/02	0	63.00	0	0.00	62.20	0	5,500	0.00%
2021/06/01	1	62.90	0	63.60	63.50	1	5,566	0.02%
2021/05/27	5	60.50	0	0.00	60.40	5	6,157	0.08%
2021/05/25	3	60.74	6	60.90	60.50	-3	6,372	-0.05%
2021/05/24	4	58.48	0	0.00	60.00	4	6,384	0.06%
2021/05/21	0	0.00	5	59.22	59.40	-5	6,407	-0.08%
2021/05/19	5	56.50	2	57.60	58.00	3	6,441	0.05%
2021/05/18	0	0.00	4	55.35	57.30	-4	6,456	-0.06%
2021/05/17	209	52.52	2	55.85	52.10	207	6,433	3.22%	大買/鉅額交易
2021/05/14	11	57.15	4	59.10	56.40	7	6,384	0.11%
2021/05/13	9	55.90	8	57.15	57.20	1	6,335	0.02%
2021/05/12	23	57.57	6	58.88	57.60	17	6,266	0.27%
2021/05/11	11	60.67	12	61.28	60.30	-1	6,161	-0.02%
2021/05/10	13	63.30	1	63.40	62.70	12	6,081	0.20%
2021/05/07	3	66.00	3	66.53	67.20	0	5,963	0.00%
2021/05/06	1	63.60	12	64.85	64.50	-11	5,923	-0.19%
2021/05/05	9	65.62	6	64.62	64.10	3	5,898	0.05%
2021/05/04	16	63.98	12.2	63.57	63.60	3.8	5,893	0.06%
2021/05/03	7	68.90	38	67.88	67.60	-31	5,840	-0.53%
2021/04/29	48	75.96	10	76.46	74.40	38	5,694	0.67%
2021/04/28	7.2	75.24	5.3	75.02	75.80	1.9	5,531	0.03%
2021/04/27	101	75.86	82	76.07	75.60	19	5,416	0.35%	大買/
2021/04/26	29	74.36	53	74.88	74.80	-24	5,235	-0.46%
2021/04/23	0.2	72.00	0	73.40	73.60	0.1	5,088	0.00%
2021/04/22	106.2	73.90	1	75.70	72.00	105.2	5,053	2.08%	大買/鉅額交易
2021/04/21	38	74.44	24	74.83	74.30	14	4,974	0.28%
2021/04/20	281	71.70	5	72.26	72.50	276	4,812	5.74%	大買/鉅額交易
2021/04/19	180	72.54	3	73.10	72.20	177	4,774	3.71%	大買/鉅額交易
2021/04/16	90	71.81	6	72.47	72.00	84	4,720	1.78%
2021/04/15	6	71.88	1	72.00	72.00	5	4,691	0.11%
2021/04/14	413	70.81	6	69.78	72.10	407	4,664	8.73%	大買/鉅額交易
2021/04/13	123.1	71.95	10	71.87	70.80	113.1	4,585	2.47%	大買/鉅額交易
2021/04/12	76	74.53	150	75.22	73.40	-74	4,466	-1.66%	大賣/
2021/04/09	82	74.69	23	75.46	74.80	59	4,286	1.38%
2021/04/08	131	74.96	41	74.95	75.70	90	4,101	2.19%	大買/
2021/04/07	43	72.50	63.5	72.89	74.10	-20.5	3,757	-0.55%
2021/04/06	88	70.14	65	70.95	72.70	23	3,483	0.66%
2021/04/01	10	63.62	180	67.27	67.70	-170	3,128	-5.43%	大賣/鉅額交易
2021/03/31	141	62.68	0	0.00	62.60	141	2,872	4.91%	大買/鉅額交易
2021/03/30	110	62.55	0	0.00	62.60	110	2,840	3.87%	大買/鉅額交易
2021/03/29	0	0.00	10	63.00	63.20	-10	2,806	-0.36%
2021/03/26	60	63.08	18	63.87	63.30	42	2,788	1.51%
2021/03/25	105	62.03	0	0.00	62.00	105	2,710	3.87%	大買/鉅額交易
2021/03/24	0	63.50	0	0.00	62.40	0	2,688	0.00%
2021/03/23	3	63.37	5	62.56	63.50	-2	2,661	-0.08%
2021/03/22	1	63.40	3	64.13	63.80	-2	2,618	-0.08%
2021/03/19	81	61.82	10	61.86	62.50	71	2,574	2.76%
2021/03/18	2	63.40	0	0.00	63.00	2	2,522	0.08%
2021/03/17	13	63.30	21	63.05	63.20	-8	2,487	-0.32%
2021/03/16	1	60.30	2	60.45	61.00	-1	2,331	-0.04%
2021/03/15	0	0.00	2	60.20	60.10	-2	2,310	-0.09%
2021/03/11	35	59.16	77	59.23	59.50	-42	2,272	-1.85%
2021/03/10	1	57.70	26	57.37	57.20	-25	2,225	-1.12%
2021/03/09	10	57.13	0	57.00	57.10	10	2,217	0.45%
2021/03/08	37	60.22	43	60.76	59.00	-6	2,164	-0.28%
2021/03/05	4	59.78	1	60.10	59.90	3	2,114	0.14%
2021/03/04	37.5	61.55	6	61.53	61.90	31.5	2,049	1.54%
2021/03/03	27	59.78	25	61.48	62.70	2	1,958	0.10%
2021/03/02	51	59.95	84	60.93	60.00	-33	1,768	-1.86%
2021/02/26	14	56.93	0	0.00	56.50	14	1,434	0.98%
2021/02/25	20	57.88	30	58.19	57.60	-10	1,390	-0.72%
2021/02/23	5	55.70	0	0.00	55.10	5	1,211	0.41%
2021/02/22	11	56.05	3	56.27	56.50	8	1,197	0.67%
2021/02/19	0	0.00	6	54.87	55.20	-6	1,192	-0.50%
2021/02/18	1	54.80	4	54.73	54.80	-3	1,247	-0.24%
2021/02/17	0	0.00	1	53.30	53.40	-1	1,204	-0.08%
2021/02/05	101	51.70	0	0.00	51.50	101	1,185	8.52%	大買/鉅額交易
2021/02/03	4	51.50	1	52.20	51.50	3	1,189	0.25%
2021/02/01	153	51.17	0	0.00	51.10	153	1,192	12.83%	大買/鉅額交易
2021/01/29	300	52.07	3	52.33	51.90	297	1,181	25.13%	大買/鉅額交易
2021/01/28	2	51.80	1	52.90	52.00	1	1,169	0.09%
2021/01/27	52	52.50	0	0.00	52.20	52	1,159	4.48%
2021/01/26	13	53.71	1	54.40	53.20	12	1,143	1.05%
2021/01/25	51	53.50	13	53.04	54.30	38	1,058	3.59%
2021/01/22	108	50.56	0	0.00	50.20	108	982	11.00%	大買/鉅額交易
2021/01/21	31	51.19	0	0.00	50.70	31	962	3.22%
2021/01/20	302	51.07	1	51.10	50.80	301	955	31.51%	大買/鉅額交易
2021/01/19	81	51.59	1	52.70	51.70	80	934	8.56%
2021/01/18	136	51.23	0	0.00	51.50	136	920	14.77%	大買/鉅額交易
2021/01/15	51	52.63	0	0.00	52.40	51	899	5.67%
2021/01/14	0	0.00	1	53.50	53.20	-1	886	-0.11%
2021/01/13	21	52.50	0	0.00	52.50	21	877	2.39%
2021/01/12	10	52.60	0	0.00	52.50	10	872	1.15%
2021/01/08	50	53.20	1	53.30	53.30	49	860	5.69%
2021/01/07	40	52.98	1	53.30	53.20	39	851	4.58%
2021/01/06	27	53.43	36	53.43	52.70	-9	842	-1.07%
2021/01/04	1	52.00	0	0.00	52.50	1	810	0.12%
2020/12/31	6	51.95	4	52.50	52.10	2	809	0.25%
2020/12/29	20	52.18	0	0.00	52.00	20	811	2.46%
2020/12/28	1	52.20	0	0.00	52.20	1	809	0.12%
2020/12/23	1	52.40	0	0.00	52.20	1	806	0.12%
2020/12/22	0	0.00	2	53.10	52.30	-2	822	-0.24%
2020/12/21	2	51.50	0	0.00	51.90	2	824	0.24%
2020/12/18	3	51.93	0	0.00	51.90	3	839	0.36%
2020/12/14	0	0.00	1	52.80	52.30	-1	895	-0.11%
2020/12/11	6	52.17	0	0.00	52.00	6	919	0.65%
2020/12/10	15	53.43	0	0.00	53.20	15	948	1.58%
2020/12/09	0	0.00	1	54.40	54.60	-1	1,013	-0.10%
2020/12/08	1	53.80	0	0.00	54.30	1	1,064	0.09%
2020/12/07	0	0.00	2	54.75	53.80	-2	1,104	-0.18%
2020/12/03	4	55.75	1	54.90	54.80	3	1,114	0.27%
2020/12/02	0	0.00	1	55.30	55.30	-1	1,103	-0.09%
2020/12/01	1	54.00	10	54.00	54.00	-9	1,101	-0.82%
2020/11/30	2	54.75	0	0.00	54.70	2	1,102	0.18%
2020/11/26	1	55.90	3	55.67	55.90	-2	1,093	-0.18%
2020/11/23	2	54.70	0	55.40	54.70	2	1,095	0.18%
2020/11/18	25	56.10	19	56.15	56.00	6	1,115	0.54%
2020/11/17	10	53.94	35	53.87	56.30	-25	1,087	-2.30%
2020/11/16	20	52.85	0	0.00	52.80	20	1,047	1.91%
2020/11/12	10	52.45	1	52.90	52.60	9	1,144	0.79%
2020/11/11	10	52.20	0	0.00	52.50	10	1,179	0.85%
2020/11/10	0	0.00	13	53.24	53.00	-13	1,184	-1.10%
2020/11/09	1	52.50	0	0.00	52.50	1	1,184	0.08%
2020/11/06	10	52.40	0	0.00	52.20	10	1,206	0.83%
2020/11/04	0	0.00	1	52.30	52.70	-1	1,229	-0.08%
2020/11/03	0	0.00	5	52.00	51.70	-5	1,235	-0.40%
2020/11/02	1	51.00	0	0.00	50.90	1	1,260	0.08%
2020/10/29	1	51.70	0	0.00	52.10	1	1,354	0.07%
2020/10/26	0	0.00	2	53.05	52.70	-2	1,518	-0.13%
2020/10/21	1	53.00	0	0.00	52.70	1	1,621	0.06%
2020/10/20	0	0.00	1	52.90	52.50	-1	1,637	-0.06%
2020/10/16	1	52.70	0	0.00	52.50	1	1,657	0.06%
2020/10/15	0	0.00	1	53.50	53.50	-1	1,674	-0.06%
2020/10/14	3	52.93	1	53.00	52.70	2	1,707	0.12%
2020/10/13	0	0.00	1	52.80	52.90	-1	1,727	-0.06%
2020/10/12	2	53.10	0	0.00	52.50	2	1,749	0.11%
2020/10/08	1	54.00	1	54.20	53.70	0	1,759	0.00%
2020/10/07	1	53.70	6	53.77	54.10	-5	1,768	-0.28%
2020/09/30	0	0.00	4	53.38	53.50	-4	1,814	-0.22%
2020/09/29	0	0.00	1	52.80	52.90	-1	1,852	-0.05%
2020/09/28	0	0.00	1	52.80	52.70	-1	1,916	-0.05%
2020/09/25	23	51.96	2	52.40	52.00	21	1,947	1.08%
2020/09/24	5	53.50	0	0.00	53.20	5	1,951	0.26%
2020/09/23	4	54.63	0	0.00	54.70	4	1,958	0.20%
2020/09/22	7	55.93	0	0.00	55.50	7	1,959	0.36%
2020/09/21	3	57.20	0	0.00	56.90	3	1,954	0.15%
2020/09/18	2	57.45	1	57.10	57.10	1	1,954	0.05%
2020/09/17	3	57.17	1	57.80	57.20	2	1,960	0.10%
2020/09/16	2	58.25	2	57.80	57.50	0	1,965	0.00%
2020/09/15	5	58.00	7	58.37	58.30	-2	1,963	-0.10%
2020/09/14	9	57.69	13	58.18	58.70	-4	1,952	-0.20%
2020/09/11	2	56.30	1	57.20	55.80	1	1,897	0.05%
2020/09/10	1	57.00	3	56.50	56.70	-2	1,863	-0.11%
2020/09/09	0	0.00	2	55.70	55.80	-2	1,839	-0.11%
2020/09/08	0	0.00	6	55.15	55.80	-6	1,855	-0.32%
2020/09/04	1	54.80	0	0.00	54.70	1	1,965	0.05%
2020/09/03	1	54.50	1	54.50	55.30	0	1,972	0.00%
2020/09/02	0	0.00	20	54.51	54.40	-20	1,995	-1.00%
2020/09/01	2	54.20	3	53.87	54.20	-1	2,032	-0.05%
2020/08/31	1	53.50	0	0.00	53.50	1	2,114	0.05%
2020/08/27	2	54.50	10	55.28	54.70	-8	2,241	-0.36%
2020/08/26	10	56.10	4	56.25	55.50	6	2,240	0.27%
2020/08/25	5	55.90	17	55.62	55.60	-12	2,203	-0.54%
2020/08/24	1	54.10	0	0.00	54.50	1	2,192	0.05%
2020/08/21	0	0.00	3	54.40	54.30	-3	2,205	-0.14%
2020/08/20	8	52.54	3	53.30	53.30	5	2,204	0.23%
2020/08/19	3	55.57	28	55.95	56.50	-25	2,175	-1.15%
2020/08/18	1	56.60	11	54.92	55.00	-10	2,120	-0.47%
2020/08/17	0	0.00	13	55.13	56.60	-13	2,130	-0.61%
2020/08/13	13	52.84	1	52.40	52.20	12	2,146	0.56%
2020/08/12	5	52.92	0	0.00	52.80	5	2,178	0.23%
2020/08/11	1	53.80	0	0.00	53.80	1	2,172	0.05%
2020/08/10	17	55.69	0	0.00	54.90	17	2,177	0.78%
2020/08/07	0	0.00	20	56.35	56.20	-20	2,219	-0.90%
2020/08/06	64	57.55	0	0.00	56.70	64	2,236	2.86%
2020/08/05	0	0.00	4	57.18	57.50	-4	2,246	-0.18%
2020/08/04	5	57.00	2	57.20	56.10	3	2,274	0.13%
2020/08/03	13	56.25	27	56.22	56.70	-14	2,301	-0.61%
2020/07/31	0	0.00	4	53.80	54.30	-4	2,313	-0.17%
2020/07/30	10	52.58	3	52.80	53.00	7	2,355	0.30%
2020/07/29	0	0.00	2	56.20	55.80	-2	2,312	-0.09%
2020/07/28	6	55.55	1	55.80	55.10	5	2,271	0.22%
2020/07/27	2	56.90	0	0.00	56.80	2	2,287	0.09%
2020/07/24	3	57.63	3	57.70	57.60	0	2,327	0.00%
2020/07/22	2	59.10	0	59.40	59.10	2	2,406	0.08%
2020/07/21	2	59.60	0	0.00	59.40	2	2,412	0.08%
2020/07/20	4	59.65	1	59.70	59.30	3	2,429	0.12%
2020/07/17	1	60.20	4	60.40	59.20	-3	2,548	-0.12%
2020/07/13	0	0.00	1	58.90	59.10	-1	2,652	-0.04%
2020/07/10	5	59.18	1	59.40	58.80	4	2,694	0.15%
2020/07/09	9	60.20	25	60.46	60.40	-16	2,702	-0.59%
2020/07/08	32	60.46	1	60.00	60.00	31	2,718	1.14%
2020/07/07	26	60.12	1	61.10	60.40	25	2,714	0.92%
2020/07/06	4	58.88	2	59.10	59.10	2	2,708	0.07%
2020/07/03	4	58.58	0	0.00	58.10	4	2,722	0.15%
2020/07/02	0	0.00	1	58.90	58.70	-1	2,785	-0.04%
2020/07/01	0	0.00	1	58.00	57.80	-1	2,813	-0.04%
2020/06/30	0	0.00	4	57.68	57.70	-4	2,827	-0.14%
2020/06/29	2	56.50	0	0.00	56.20	2	2,888	0.07%
2020/06/24	2	56.70	0	0.00	56.70	2	2,925	0.07%
2020/06/23	4	57.05	0	0.00	56.90	4	2,974	0.13%
2020/06/19	1	58.40	1	59.70	58.50	0	3,010	0.00%
2020/06/18	0	0.00	2	58.50	58.20	-2	2,987	-0.07%
2020/06/17	1	57.50	0	0.00	57.40	1	2,973	0.03%
2020/06/15	2	57.00	0	0.00	56.00	2	3,010	0.07%
2020/06/12	5	56.38	30	56.50	56.60	-25	3,007	-0.83%
2020/06/11	2	60.35	32	61.48	59.20	-30	2,973	-1.01%
2020/06/10	1	62.80	0	0.00	62.60	1	2,939	0.03%
2020/06/09	4	63.33	1	63.30	62.50	3	2,976	0.10%
2020/06/08	11	64.30	0	0.00	63.80	11	3,004	0.37%
2020/06/05	24	65.34	6	65.15	64.70	18	3,003	0.60%
2020/06/04	3	64.73	5	64.58	64.50	-2	2,977	-0.07%
2020/06/03	0	0.00	1	62.30	62.20	-1	2,899	-0.03%
2020/06/02	1	62.90	5	62.50	62.50	-4	2,934	-0.14%
2020/06/01	0	0.00	1	62.50	62.50	-1	2,988	-0.03%
2020/05/28	1	60.10	0	0.00	60.10	1	3,002	0.03%
2020/05/27	8	62.11	0	0.00	61.40	8	2,995	0.27%
2020/05/26	0	0.00	1	62.50	61.80	-1	3,013	-0.03%
2020/05/22	0	0.00	5	64.30	62.10	-5	3,013	-0.17%
2020/05/21	36	63.22	3	63.97	64.20	33	2,979	1.11%
2020/05/20	1	62.50	3	62.83	62.50	-2	2,944	-0.07%
2020/05/19	2	62.60	5	61.98	62.90	-3	2,925	-0.10%
2020/05/18	5	60.08	0	0.00	59.60	5	2,891	0.17%
2020/05/15	1	61.50	0	0.00	61.40	1	2,899	0.03%
2020/05/14	0	0.00	14	62.89	61.80	-14	2,902	-0.48%
2020/05/12	2	62.65	0	0.00	62.40	2	2,852	0.07%
2020/05/11	35	62.93	3	62.97	62.70	32	2,840	1.13%
2020/05/08	1	64.60	0	0.00	64.50	1	2,759	0.04%
2020/05/07	4	66.25	5	66.48	66.10	-1	2,703	-0.04%
2020/05/06	17	63.62	16	64.05	63.80	1	2,617	0.04%
2020/05/05	3	62.77	7	63.43	62.30	-4	2,576	-0.16%
2020/05/04	2	62.00	2	62.50	62.50	0	2,572	0.00%
2020/04/30	5	63.10	31	62.81	62.90	-26	2,565	-1.01%
2020/04/29	65	61.63	65	63.04	62.20	0	2,546	0.00%
2020/04/28	46	60.80	21	61.67	62.10	25	2,525	0.99%
2020/04/27	2	59.15	4	59.88	59.50	-2	2,499	-0.08%
2020/04/24	5	58.92	52	59.00	59.00	-47	2,479	-1.90%
2020/04/23	53	58.05	2	58.30	58.30	51	2,465	2.07%
2020/04/22	10	58.77	16	59.68	58.80	-6	2,438	-0.25%
2020/04/20	2	57.60	55	56.34	57.30	-53	2,269	-2.33%
2020/04/17	4	54.90	2	54.95	55.00	2	2,212	0.09%
2020/04/15	50	55.29	1	55.20	54.40	49	2,208	2.22%
2020/04/14	2	53.85	0	0.00	53.60	2	2,189	0.09%
2020/04/10	0	0.00	1	53.80	54.80	-1	2,177	-0.05%
2020/04/09	6	53.93	15	54.40	53.60	-9	2,180	-0.41%
2020/04/08	5	53.30	3	53.00	53.00	2	2,145	0.09%
2020/04/07	10	53.15	63	51.68	53.30	-53	2,122	-2.50%
2020/04/06	10	51.00	260	50.84	50.80	-250	2,063	-12.11%	大賣/鉅額交易
2020/04/01	31	50.99	2	51.40	51.50	29	2,028	1.43%
2020/03/31	12	51.33	20	51.19	50.70	-8	2,004	-0.40%
2020/03/30	6	49.45	1	49.45	49.25	5	1,939	0.26%
2020/03/27	39	49.35	2	49.20	49.30	37	1,909	1.94%
2020/03/26	13	43.94	16	45.31	48.45	-3	1,911	-0.16%
2020/03/25	13	44.36	5	44.66	44.95	8	1,870	0.43%
2020/03/24	10	41.25	0	0.00	42.30	10	1,852	0.54%
2020/03/23	0	0.00	5	39.10	39.10	-5	1,861	-0.27%
2020/03/20	0	0.00	2	40.85	41.45	-2	1,862	-0.11%
2020/03/19	4	38.30	180	37.72	37.70	-176	1,847	-9.52%	大賣/鉅額交易
2020/03/18	28	42.22	10	43.20	41.85	18	1,916	0.94%
2020/03/17	134	42.61	0	0.00	42.10	134	2,033	6.59%	大買/鉅額交易
2020/03/16	30	47.62	2	48.20	44.40	28	2,012	1.39%
2020/03/13	25	45.66	8	46.42	47.00	17	1,994	0.85%
2020/03/12	44	52.84	3	51.27	50.70	41	1,960	2.09%
2020/03/11	99	57.85	10	56.10	56.10	89	1,924	4.63%
2020/03/10	84	56.91	32	57.26	57.80	52	1,911	2.72%
2020/03/09	48	61.51	4	60.18	58.00	44	1,885	2.33%
2020/03/06	7	63.07	4	63.05	63.40	3	1,886	0.16%
2020/03/05	9	61.39	10	62.93	63.60	-1	1,863	-0.05%
2020/03/04	2	60.70	0	0.00	60.00	2	1,804	0.11%
2020/03/03	0	0.00	4	63.13	61.80	-4	1,802	-0.22%
2020/03/02	3	61.90	0	0.00	61.70	3	1,807	0.17%
2020/02/27	0	0.00	1	62.90	61.80	-1	1,833	-0.05%
2020/02/26	1	62.20	0	0.00	62.00	1	1,806	0.06%
2020/02/25	0	0.00	2	62.40	62.50	-2	1,814	-0.11%
2020/02/24	0	62.10	0	0.00	61.90	0	1,819	0.00%
2020/02/18	1	61.70	1	62.00	61.70	0	1,918	0.00%
2020/02/17	1	61.80	0	0.00	61.70	1	1,935	0.05%
2020/02/14	0	0.00	11	60.71	61.30	-11	1,963	-0.56%
2020/02/12	20	60.85	0	0.00	60.70	20	2,076	0.96%
2020/02/10	0	0.00	20	58.03	58.50	-20	2,203	-0.91%
2020/02/07	20	60.05	0	0.00	58.60	20	2,237	0.89%
2020/02/05	0	0.00	11	59.63	59.00	-11	2,350	-0.47%
2020/02/04	0	0.00	10	57.40	59.00	-10	2,367	-0.42%
2020/02/03	2	56.35	20	56.05	56.70	-18	2,443	-0.74%
2020/01/31	1	58.10	1	59.40	59.50	0	2,506	0.00%
2020/01/30	1	59.90	0	0.00	60.00	1	2,614	0.04%
2020/01/15	0	0.00	1	66.10	66.20	-1	2,967	-0.03%
2020/01/14	6	66.50	7	66.71	66.80	-1	3,025	-0.03%
2020/01/13	1	64.70	1	65.60	65.60	0	3,302	0.00%
2020/01/08	3	64.00	0	0.00	63.60	3	3,953	0.08%
2020/01/07	1	65.20	0	0.00	65.10	1	4,060	0.02%
2020/01/06	1	66.60	0	0.00	66.60	1	4,059	0.02%
2020/01/03	1	67.80	0	0.00	67.50	1	4,060	0.02%
2020/01/02	1	69.20	22	69.55	69.00	-21	4,085	-0.51%
2019/12/30	0	0.00	0	68.80	68.60	0	4,162	0.00%
2019/12/27	1	70.00	0	0.00	69.80	1	4,148	0.02%
2019/12/20	0	0.00	1	69.70	69.80	-1	4,190	-0.02%
2019/12/19	1	69.20	1	69.30	69.20	0	4,205	0.00%
2019/12/18	4	70.73	2	69.90	70.00	2	4,205	0.05%
2019/12/16	3	70.90	0	0.00	70.70	3	4,245	0.07%
2019/12/12	27	71.58	8	71.80	72.20	19	4,316	0.44%
2019/12/10	0	0.00	5	68.00	68.90	-5	4,227	-0.12%
2019/12/04	5	70.60	0	0.00	69.00	5	4,357	0.11%
2019/12/03	0	0.00	1	69.20	70.00	-1	4,408	-0.02%
2019/11/28	1	67.90	16	68.15	67.90	-15	4,599	-0.33%
2019/11/26	22	69.60	1	71.20	69.20	21	4,700	0.45%
2019/11/20	9	69.80	2	68.95	68.60	7	4,971	0.14%
2019/11/19	22	71.40	5	72.10	70.90	17	5,087	0.33%
2019/11/18	10	71.30	11	71.66	71.30	-1	5,222	-0.02%
2019/11/14	6	70.08	2	70.30	70.10	4	5,642	0.07%
2019/11/13	9	71.61	10	71.44	71.60	-1	5,843	-0.02%
2019/11/12	2	72.70	4	72.75	72.40	-2	6,332	-0.03%
2019/11/08	13	72.06	205	74.00	74.70	-192	6,465	-2.97%	大賣/鉅額交易
2019/11/07	23	72.30	0	0.00	71.10	23	6,435	0.36%
2019/11/06	101	73.69	3	73.93	73.10	98	6,484	1.51%	大買/
2019/11/05	82	74.20	12	74.86	74.20	70	6,474	1.08%
2019/11/04	12	74.09	29	74.31	74.00	-17	6,483	-0.26%
2019/11/01	23	72.60	4	73.05	72.90	19	6,467	0.29%
2019/10/31	31	72.84	22	73.40	73.40	9	6,523	0.14%
2019/10/30	2	73.05	2	74.50	74.50	0	6,505	0.00%
2019/10/29	4	72.95	442	72.57	72.00	-438	6,522	-6.72%	大賣/鉅額交易
2019/10/28	105	71.30	66	73.26	71.30	39	6,445	0.61%	大買/
2019/10/25	137	72.99	25	73.54	72.30	112	6,411	1.75%	大買/鉅額交易
2019/10/24	88	71.37	146	72.51	72.10	-58	6,326	-0.92%	大賣/
2019/10/23	27	70.14	1	69.90	69.90	26	6,273	0.41%
2019/10/22	44	70.26	18	70.72	71.30	26	6,348	0.41%
2019/10/21	106	71.77	34	72.11	71.60	72	6,355	1.13%	大買/
2019/10/18	174	68.11	84	68.81	69.30	90	6,098	1.48%	大買/
2019/10/17	44	66.27	119	67.59	67.90	-75	5,836	-1.28%	大賣/
2019/10/16	166	65.24	6	66.05	64.50	160	5,598	2.86%	大買/鉅額交易
2019/10/15	26	65.15	144	65.20	66.90	-118	5,570	-2.12%	大賣/鉅額交易
2019/10/14	41	63.63	26	64.28	63.50	15	5,490	0.27%
2019/10/09	104	63.16	9	62.91	62.80	95	5,562	1.71%	大買/
2019/10/08	61	63.96	31	65.15	63.50	30	5,745	0.52%
2019/10/07	42	63.40	18	63.68	64.40	24	5,752	0.42%
2019/10/04	64	62.72	23	62.75	62.40	41	5,707	0.72%
2019/10/03	2	61.80	2	61.80	61.90	0	5,668	0.00%
2019/10/02	0	0.00	3	63.50	62.00	-3	5,723	-0.05%
2019/10/01	0	0.00	1	61.90	62.50	-1	5,720	-0.02%
2019/09/27	1	61.50	0	0.00	61.20	1	5,727	0.02%
2019/09/26	3	62.20	0	0.00	61.20	3	5,740	0.05%
2019/09/25	3	61.10	2	61.60	61.60	1	5,780	0.02%
2019/09/24	0	0.00	16	62.70	62.70	-16	5,795	-0.28%
2019/09/23	1	63.70	0	0.00	63.30	1	5,832	0.02%
2019/09/18	8	65.20	32	63.47	64.20	-24	5,915	-0.41%
2019/09/17	2	62.30	1	61.90	62.20	1	5,763	0.02%
2019/09/16	1	61.00	1	61.20	61.00	0	5,769	0.00%
2019/09/12	5	61.66	5	62.26	61.60	0	5,793	0.00%
2019/09/11	2	61.70	1	62.10	61.80	1	5,807	0.02%
2019/09/10	6	63.72	6	62.75	63.00	0	5,824	0.00%
2019/09/09	3	65.47	3	64.27	65.80	0	5,824	0.00%
2019/09/05	1	66.80	8	66.21	66.30	-7	5,944	-0.12%
2019/09/04	1	65.50	12	64.80	66.50	-11	5,888	-0.19%
2019/09/02	6	62.50	2	62.65	62.80	4	5,769	0.07%
2019/08/30	2	61.20	2	61.85	61.00	0	5,774	0.00%
2019/08/29	64	62.88	9	62.43	60.80	55	5,785	0.95%
2019/08/27	2	63.20	23.1	63.36	62.20	-21.1	5,733	-0.37%
2019/08/26	24	62.06	1	62.30	61.40	23	5,803	0.40%
2019/08/23	0	0.00	1	65.00	64.00	-1	5,815	-0.02%
2019/08/22	37	68.11	166	67.64	66.20	-129	5,755	-2.24%	大賣/鉅額交易
2019/08/21	112	65.90	82	66.62	67.50	30	5,599	0.54%	大買/
2019/08/20	159	67.12	89	67.62	67.30	70	5,471	1.28%	大買/
2019/08/19	11	65.27	23	63.48	66.50	-12	5,276	-0.23%
2019/08/16	12	63.15	4	63.00	62.70	8	5,066	0.16%
2019/08/15	110	61.56	121	62.44	62.00	-11	4,866	-0.23%	大買/大賣/
2019/08/14	25	61.10	3	61.57	61.90	22	4,399	0.50%
2019/08/13	14	56.45	15	56.35	56.30	-1	4,359	-0.02%
2019/08/12	14	55.59	10	54.50	54.50	4	4,340	0.09%
2019/08/08	8	54.60	2	54.60	55.20	6	4,301	0.14%
2019/08/06	0	0.00	16	48.20	51.00	-16	4,355	-0.37%
2019/08/05	11	52.52	0	0.00	50.50	11	4,348	0.25%
2019/08/02	2	54.35	9	54.83	54.30	-7	4,427	-0.16%
2019/08/01	7	57.50	0	0.00	56.70	7	4,427	0.16%
2019/07/31	30	57.00	24	56.77	57.60	6	4,381	0.14%
2019/07/30	3	55.50	3	56.10	56.10	0	4,315	0.00%
2019/07/29	2	55.65	0	0.00	55.60	2	4,299	0.05%
2019/07/26	0	0.00	6	56.00	55.90	-6	4,284	-0.14%
2019/07/25	1	56.80	20	57.01	56.00	-19	4,281	-0.44%
2019/07/24	23	55.14	3	55.70	55.70	20	4,219	0.47%
2019/07/23	5	55.04	0	0.00	54.00	5	4,120	0.12%
2019/07/22	0	0.00	4	53.50	53.70	-4	4,089	-0.10%
2019/07/19	0	0.00	1	52.50	52.40	-1	4,079	-0.02%
2019/07/18	37	51.61	2	51.50	51.80	35	4,097	0.85%
2019/07/17	6	51.70	12	52.18	52.20	-6	4,107	-0.15%
2019/07/16	4	53.90	10	54.20	54.00	-6	4,053	-0.15%
2019/07/15	1	55.00	1	55.30	55.30	0	4,085	0.00%
2019/07/12	5	54.60	6	54.07	54.60	-1	4,194	-0.02%
2019/07/11	3	52.63	3	52.20	52.50	0	4,136	0.00%
2019/07/10	3	51.70	3	52.50	51.60	0	4,386	0.00%
2019/07/09	3	51.70	0	0.00	51.70	3	4,551	0.07%
2019/07/08	0	0.00	25	52.36	52.30	-25	4,601	-0.54%
2019/07/05	10	51.70	11	51.44	52.00	-1	4,673	-0.02%
2019/07/04	0	0.00	10	51.40	50.90	-10	4,724	-0.21%
2019/07/03	4	51.00	0	0.00	51.10	4	4,752	0.08%
2019/07/02	5	51.80	1	52.10	52.10	4	4,779	0.08%
2019/07/01	41	51.51	27	51.96	50.80	14	4,797	0.29%
2019/06/28	1	50.30	0	0.00	50.50	1	4,786	0.02%
2019/06/27	68	50.26	51	50.15	51.80	17	4,897	0.35%
2019/06/26	2	48.10	0	0.00	48.10	2	4,870	0.04%
2019/06/25	2	48.68	0	0.00	47.70	2	4,950	0.04%
2019/06/24	1	48.35	1	48.75	48.75	0	5,121	0.00%
2019/06/21	0	0.00	1	50.00	49.10	-1	5,282	-0.02%
2019/06/20	3	49.15	3	49.45	49.80	0	5,418	0.00%
2019/06/18	3	48.37	0	0.00	48.15	3	5,725	0.05%
2019/06/17	2	50.15	3	50.87	50.50	-1	5,720	-0.02%
2019/06/14	5	51.68	7	50.94	52.00	-2	5,793	-0.03%
2019/06/13	1	50.60	2	50.40	50.60	-1	5,805	-0.02%
2019/06/12	5	48.22	6	48.57	47.90	-1	5,888	-0.02%
2019/06/11	15	48.75	14	49.03	48.45	1	5,927	0.02%
2019/06/10	2	47.40	3	47.57	47.95	-1	6,012	-0.02%
2019/06/06	3	46.93	13	47.25	46.50	-10	6,081	-0.16%
2019/06/05	14	48.29	512	48.42	49.20	-498	6,023	-8.27%	大賣/鉅額交易
2019/06/04	3	49.82	2	50.30	48.80	1	5,979	0.02%
2019/06/03	6	49.27	10	49.58	49.35	-4	5,972	-0.07%
2019/05/31	12	49.42	102	50.03	50.40	-90	6,042	-1.49%	大賣/
2019/05/30	3	47.63	9	47.83	48.95	-6	5,967	-0.10%
2019/05/29	101	44.13	0	0.00	45.90	101	5,931	1.70%	大買/鉅額交易
2019/05/28	1	43.30	2	43.83	44.10	-1	5,910	-0.02%
2019/05/27	12	42.53	8	42.65	43.35	4	5,991	0.07%
2019/05/24	3	44.05	3	44.05	43.20	0	6,025	0.00%
2019/05/23	2	42.50	5	43.61	43.95	-3	6,122	-0.05%
2019/05/22	0	0.00	14	44.52	43.25	-14	6,137	-0.23%
2019/05/21	25	41.71	12	42.62	43.00	13	6,179	0.21%
2019/05/20	6	42.49	2	42.85	42.60	4	6,152	0.07%
2019/05/17	11	44.69	12	44.97	43.90	-1	6,153	-0.02%
2019/05/16	4	48.98	5	49.05	48.00	-1	6,167	-0.02%
2019/05/15	4	49.05	6	48.79	48.90	-2	6,413	-0.03%
2019/05/14	14	47.85	12	47.86	47.45	2	6,428	0.03%
2019/05/13	7	50.97	15	51.24	50.50	-8	6,365	-0.13%
2019/05/10	10	52.99	26	53.44	53.10	-16	6,349	-0.25%
2019/05/09	7	54.31	13	54.08	54.60	-6	6,251	-0.10%
2019/05/08	0	0.00	1	54.20	53.20	-1	6,249	-0.02%
2019/05/07	1	53.50	3	53.23	53.50	-2	6,289	-0.03%
2019/05/06	4	52.38	20	51.70	51.50	-16	6,431	-0.25%
2019/05/03	41	56.03	1	55.50	54.40	40	6,668	0.60%
2019/05/02	1	55.00	0	0.00	55.30	1	6,728	0.01%
2019/04/30	1	51.10	4	53.90	54.30	-3	6,783	-0.04%
2019/04/29	1	52.30	1	52.70	52.30	0	6,849	0.00%
2019/04/26	1	54.40	3	54.67	53.80	-2	7,015	-0.03%
2019/04/25	1	56.40	0	0.00	56.10	1	7,085	0.01%
2019/04/24	6	56.27	8	56.89	55.50	-2	7,278	-0.03%
2019/04/23	1	54.40	1	55.30	54.40	0	7,641	0.00%
2019/04/22	3	56.80	1	57.00	54.90	2	7,772	0.03%
2019/04/19	5	56.56	5	56.00	57.00	0	7,754	0.00%
2019/04/18	55	56.87	60	55.19	54.80	-5	7,811	-0.06%
2019/04/17	26	57.09	29	56.60	56.60	-3	7,664	-0.04%
2019/04/16	12	56.37	33	56.45	56.90	-21	7,623	-0.28%
2019/04/15	35	53.47	19	53.35	54.00	16	7,577	0.21%
2019/04/12	18	51.23	55	49.93	49.80	-37	7,455	-0.50%
2019/04/11	74	50.76	27	50.42	51.20	47	7,538	0.62%
2019/04/10	26	49.16	48	48.51	49.50	-22	7,419	-0.30%
2019/04/09	27	48.28	10	48.65	47.05	17	7,331	0.23%
2019/04/08	10	48.60	5	48.50	48.00	5	7,285	0.07%
2019/04/03	5	49.50	11	50.02	49.50	-6	7,223	-0.08%
2019/04/02	24	49.57	19	49.89	49.50	5	7,154	0.07%
2019/04/01	14	48.21	17	47.90	49.80	-3	7,109	-0.04%
2019/03/29	8	49.56	7	49.91	49.20	1	6,935	0.01%
2019/03/28	23	49.55	29	49.77	49.10	-6	6,885	-0.09%
2019/03/27	57	54.30	60	53.12	51.50	-3	6,858	-0.04%
2019/03/26	37	54.48	19	55.07	53.90	18	6,670	0.27%
2019/03/25	9	50.79	38	52.98	55.00	-29	6,495	-0.45%
2019/03/22	38	51.23	20	50.98	50.00	18	6,357	0.28%
2019/03/21	74	52.84	96	53.20	53.00	-22	6,222	-0.35%
2019/03/20	18	50.17	4	49.94	50.20	14	5,957	0.23%
2019/03/19	30	50.81	33	50.17	49.70	-3	5,946	-0.05%
2019/03/18	26	49.84	1	50.00	49.80	25	5,809	0.43%
2019/03/15	55	48.09	80	48.16	48.80	-25	5,673	-0.44%
2019/03/14	3	45.82	5	45.86	46.20	-2	5,524	-0.04%
2019/03/13	69	45.75	70	45.88	45.55	-1	5,463	-0.02%
2019/03/12	54	43.79	51	44.13	44.25	3	5,335	0.06%
2019/03/08	0	0.00	1	40.80	41.30	-1	5,277	-0.02%
2019/03/07	10	41.52	0	0.00	41.60	10	5,277	0.19%
2019/03/06	1	40.55	432	41.10	41.50	-431	5,269	-8.18%	大賣/鉅額交易
2019/03/05	34	43.28	2	44.25	42.50	32	5,165	0.62%
2019/03/04	10	44.35	40	44.96	44.75	-30	5,086	-0.59%
2019/02/27	2	46.15	372	45.57	46.15	-370	5,017	-7.37%	大賣/鉅額交易
2019/02/26	27	45.70	28	45.54	45.75	-1	4,973	-0.02%
2019/02/25	14	42.52	1	42.75	44.05	13	4,877	0.27%
2019/02/22	4	44.21	14	44.30	42.95	-10	4,834	-0.21%
2019/02/21	4	46.60	3	46.95	46.60	1	4,780	0.02%
2019/02/20	11	47.03	12	47.03	47.20	-1	4,789	-0.02%
2019/02/18	16	46.66	13	46.93	46.25	3	4,672	0.06%
2019/02/15	3	49.33	2	48.73	48.00	1	4,586	0.02%
2019/02/14	14	49.39	114	49.26	50.20	-100	4,448	-2.25%	大賣/
2019/02/13	14	45.75	4	46.08	46.25	10	4,171	0.24%
2019/02/12	3	45.95	4	46.05	45.10	-1	4,094	-0.02%
2019/02/11	0	45.00	0	0.00	45.25	0	4,039	0.00%
2019/01/29	3	44.83	5	45.58	45.20	-2	3,960	-0.05%
2019/01/28	24	45.22	3	45.52	44.70	21	3,872	0.54%
2019/01/25	50	44.57	0	0.00	45.20	50	3,822	1.31%
2019/01/24	2	45.93	1	44.25	44.25	1	3,653	0.03%
2019/01/23	3	46.50	6	46.59	47.00	-3	3,385	-0.09%
2019/01/22	0	0.00	14	45.84	46.30	-14	3,292	-0.43%
2019/01/21	0	0.00	60	45.20	45.80	-60	3,204	-1.87%
2019/01/18	4	44.90	12	45.11	45.60	-8	3,115	-0.26%
2019/01/17	4	43.19	8	43.55	43.90	-4	2,950	-0.14%
2019/01/16	53	43.88	1	43.60	44.50	52	2,847	1.83%
2019/01/15	6	41.84	64	41.47	43.10	-58	2,635	-2.20%
2019/01/14	73	39.94	29	39.88	40.05	44	2,217	1.98%
2019/01/10	14	38.62	12	39.15	37.95	2	2,023	0.10%
2019/01/09	3	37.50	2	37.30	37.00	1	1,899	0.05%
2019/01/08	9	37.16	8	36.64	37.95	1	1,841	0.05%
2019/01/07	2	36.50	23	37.47	36.00	-21	1,749	-1.20%
2019/01/04	210	34.37	14	34.34	34.55	196	1,511	12.97%	大買/鉅額交易
2019/01/03	1	34.00	12	34.59	34.15	-11	1,449	-0.76%
2019/01/02	0	0.00	5	32.20	32.25	-5	1,325	-0.38%
2018/12/26	0	0.00	1	31.00	30.85	-1	1,328	-0.08%
2018/12/25	1	30.90	50	30.99	30.80	-49	1,333	-3.68%
2018/12/24	10	32.00	1	31.70	31.90	9	1,327	0.68%
2018/12/22	1	31.55	0	0.00	31.55	1	1,326	0.08%
2018/12/21	40	31.50	10	31.80	31.50	30	1,344	2.23%
2018/12/20	11	32.38	1	32.70	31.00	10	1,421	0.70%
2018/12/19	0	0.00	32	30.99	31.30	-32	1,339	-2.39%
2018/12/18	1	31.00	3	30.12	30.30	-2	1,333	-0.15%
2018/12/17	2	31.80	90	31.16	30.85	-88	1,328	-6.63%
2018/12/12	1	30.85	11	30.40	30.45	-10	1,352	-0.74%
2018/12/11	0	29.45	0	0.00	29.20	0	1,321	0.00%
2018/12/07	0	0.00	6	29.35	29.50	-6	1,451	-0.41%
2018/12/06	4	28.25	1	28.50	27.80	3	1,471	0.20%
2018/12/04	0	0.00	11	30.28	29.55	-11	1,556	-0.71%
2018/12/03	3	29.80	3	29.85	30.00	0	1,564	0.00%
2018/11/30	0	0.00	2	29.13	29.30	-2	1,532	-0.13%
2018/11/29	4	28.49	2	28.95	28.60	2	1,521	0.13%
2018/11/28	0	28.00	15	27.60	27.75	-15	1,492	-1.00%
2018/11/27	1	27.05	0	0.00	27.20	1	1,502	0.07%
2018/11/26	1	27.15	0	0.00	26.90	1	1,507	0.07%
2018/11/23	2	26.45	0	0.00	26.70	2	1,514	0.13%
2018/11/22	4	27.45	0	0.00	26.90	4	1,533	0.26%
2018/11/21	0	0.00	3	27.13	27.45	-3	1,576	-0.19%
2018/11/20	12	28.51	10	28.45	27.70	2	1,583	0.13%
2018/11/19	1	26.80	2	27.20	27.55	-1	1,503	-0.07%
2018/11/16	2	25.25	0	0.00	25.05	2	1,466	0.14%
2018/11/15	3	24.02	0	0.00	24.05	3	1,482	0.20%
2018/11/13	1	24.00	0	0.00	24.40	1	1,512	0.07%
2018/11/12	1	25.05	75	25.01	24.70	-74	1,542	-4.80%
2018/11/09	2	25.10	0	0.00	25.35	2	1,575	0.13%
2018/11/07	2	25.43	0	0.00	25.55	2	1,685	0.12%
2018/11/02	0	0.00	2	25.90	25.80	-2	1,920	-0.10%
2018/11/01	1	25.60	16	25.70	25.85	-15	1,975	-0.76%
2018/10/31	17	25.03	0	0.00	25.35	17	2,016	0.84%
2018/10/30	1	23.80	0	0.00	24.30	1	2,066	0.05%
2018/10/26	1	24.90	0	0.00	24.00	1	2,497	0.04%
2018/10/25	3	24.78	3	25.20	24.55	0	2,659	0.00%
2018/10/23	10	25.70	0	0.00	25.75	10	3,108	0.32%
2018/10/22	2	26.80	0	0.00	26.55	2	3,322	0.06%
2018/10/17	2	27.05	2	26.95	26.75	0	3,488	0.00%
2018/10/12	0	25.20	0	0.00	24.95	0	3,548	0.00%
2018/10/11	8	25.35	0	0.00	25.35	8	3,661	0.22%
2018/10/09	2	28.43	0	0.00	28.15	2	3,657	0.05%
2018/10/05	2	29.55	3	29.73	29.55	-1	3,688	-0.03%
2018/10/04	0	0.00	3	31.52	31.40	-3	3,661	-0.08%
2018/10/03	0	32.55	0	0.00	32.05	0	3,668	0.00%
2018/10/01	0	0.00	25	33.00	33.20	-25	3,673	-0.68%
2018/09/28	1	32.40	0	0.00	32.55	1	3,679	0.03%
2018/09/27	1	33.45	1	33.40	33.20	0	3,664	0.00%
2018/09/26	2	31.90	0	0.00	32.00	2	3,567	0.06%
2018/09/21	1	30.95	0	0.00	31.00	1	3,587	0.03%
2018/09/20	1	30.50	0	0.00	30.65	1	3,717	0.03%
2018/09/17	0	0.00	2	32.35	32.00	-2	3,704	-0.05%
2018/09/14	1	32.90	0	0.00	32.90	1	3,691	0.03%
2018/09/13	22	32.61	22	32.20	32.60	0	3,639	0.00%
2018/09/12	1	31.80	1	30.30	30.30	0	3,550	0.00%
2018/09/11	5	30.65	5	30.50	31.25	0	3,518	0.00%
2018/09/10	39	31.73	37	31.56	31.50	2	3,504	0.06%
2018/09/07	6	36.11	10	36.65	35.00	-4	3,447	-0.12%
2018/09/06	1	36.80	0	0.00	36.75	1	3,438	0.03%
2018/09/04	1	37.50	0	0.00	37.30	1	3,471	0.03%
2018/09/03	0	0.00	2	37.55	37.10	-2	3,490	-0.06%
2018/08/31	1	37.75	2	37.85	38.10	-1	3,495	-0.03%
2018/08/30	1	38.40	0	0.00	38.05	1	3,533	0.03%
2018/08/29	21	37.80	0	0.00	37.90	21	3,562	0.59%
2018/08/28	21	38.21	3	37.68	38.50	18	3,616	0.50%
2018/08/23	0	0.00	1	36.95	37.00	-1	3,696	-0.03%
2018/08/22	2	37.63	0	0.00	37.35	2	3,742	0.05%
2018/08/16	1	38.10	0	0.00	37.65	1	3,845	0.03%
2018/08/15	7	38.72	5	38.31	37.95	2	3,928	0.05%
2018/08/14	2	40.50	2	40.18	40.40	0	4,081	0.00%
2018/08/13	14	40.96	6	40.83	41.35	8	4,062	0.20%
2018/08/10	11	41.56	8	41.17	40.55	3	3,989	0.08%
2018/08/09	2	41.90	3	42.00	42.30	-1	3,965	-0.03%
2018/08/08	1	43.50	6	44.13	43.30	-5	3,899	-0.13%
2018/08/07	33	46.00	10	45.88	44.85	23	3,879	0.59%
2018/08/06	0	0.00	4	46.43	45.85	-4	3,856	-0.10%
2018/08/03	6	47.58	63	47.51	46.55	-57	3,805	-1.50%
2018/08/02	11	47.32	9	46.89	46.90	2	3,597	0.06%
2018/08/01	15	46.02	2	46.90	46.60	13	3,414	0.38%
2018/07/31	15	44.03	1	42.70	44.20	14	3,253	0.43%
2018/07/30	32	46.15	46	45.93	43.80	-14	3,231	-0.43%
2018/07/27	4	42.19	45	44.52	44.75	-41	2,826	-1.45%
2018/07/26	22	40.79	0	0.00	40.70	22	2,628	0.84%
2018/07/25	0	0.00	5	40.29	40.50	-5	2,637	-0.19%
2018/07/24	8	39.46	0	0.00	39.70	8	2,562	0.31%
2018/07/23	10	38.45	0	0.00	38.30	10	2,593	0.39%
2018/07/20	2	39.50	2	39.38	39.25	0	2,594	0.00%
2018/07/19	1	39.15	0	0.00	39.65	1	2,602	0.04%
2018/07/18	25	40.06	11	39.48	39.50	14	2,551	0.55%
2018/07/17	3	38.25	0	0.00	38.10	3	2,429	0.12%
2018/07/11	2	36.60	2	37.05	36.40	0	2,416	0.00%
2018/07/09	0	0.00	7	36.73	36.50	-7	2,449	-0.29%
2018/07/06	8	35.74	0	0.00	36.20	8	2,530	0.32%
2018/07/04	1	36.20	0	0.00	36.20	1	2,531	0.04%
2018/07/03	16	37.70	0	0.00	36.80	16	2,532	0.63%
2018/06/29	6	39.83	5	39.44	39.00	1	2,535	0.04%
2018/06/28	0	0.00	1	38.65	38.65	-1	2,413	-0.04%
2018/06/26	0	0.00	90	34.18	35.10	-90	2,463	-3.65%
2018/06/25	5	36.37	0	0.00	36.00	5	2,487	0.20%
2018/06/22	1	36.75	0	0.00	36.70	1	2,540	0.04%
2018/06/20	0	0.00	23	36.89	37.10	-23	2,720	-0.85%
2018/06/19	1	37.40	1	38.00	36.95	0	2,800	0.00%
2018/06/13	1	39.70	0	0.00	39.10	1	3,198	0.03%
2018/06/12	0	0.00	3	38.35	39.30	-3	3,228	-0.09%
2018/06/11	1	38.15	56	38.99	38.15	-55	3,228	-1.70%
2018/06/08	66	39.71	106	39.79	39.05	-40	3,236	-1.24%	大賣/
2018/06/07	49	40.00	49	40.60	39.55	0	3,243	0.00%
2018/06/06	50	40.79	31	41.19	40.60	19	3,229	0.59%
2018/06/05	67	41.62	1	41.75	41.00	66	3,252	2.03%
2018/06/04	84	41.04	13	41.01	40.00	71	3,204	2.22%
2018/06/01	14	39.43	1	39.75	39.95	13	3,147	0.41%
2018/05/31	1	40.00	1	39.30	39.00	0	3,188	0.00%
2018/05/30	10	39.95	10	40.10	39.50	0	3,234	0.00%
2018/05/28	1	38.85	0	0.00	38.00	1	3,225	0.03%
2018/05/25	1	40.20	0	0.00	39.10	1	3,266	0.03%
2018/05/24	10	39.40	3	39.15	39.85	7	3,271	0.21%
2018/05/23	16	39.13	36	38.94	38.90	-20	3,245	-0.62%
2018/05/22	3	39.38	4	39.65	39.65	-1	3,142	-0.03%
2018/05/21	1	36.20	0	0.00	36.05	1	2,960	0.03%
2018/05/18	2	36.28	1	36.25	36.15	1	2,971	0.03%
2018/05/17	16	36.75	1	36.20	37.00	15	3,024	0.50%
2018/05/16	0	0.00	0	35.60	35.60	0	3,071	0.00%
2018/05/15	1	35.15	190	35.38	35.15	-189	3,102	-6.09%	大賣/鉅額交易
2018/05/14	1	37.25	0	0.00	36.65	1	3,161	0.03%
2018/05/11	5	38.70	5	38.20	38.00	0	3,178	0.00%
2018/05/10	3	38.15	0	0.00	38.05	3	3,230	0.09%
2018/05/09	5	38.65	0	0.00	38.30	5	3,236	0.15%
2018/05/08	3	38.15	5	38.40	38.30	-2	3,255	-0.06%
2018/05/03	0	0.00	5	38.20	39.00	-5	3,491	-0.14%
2018/04/25	21	37.96	20	37.89	40.00	1	3,779	0.03%
2018/04/24	2	39.00	0	0.00	38.70	2	3,943	0.05%
2018/04/23	5	43.29	2	41.20	40.90	3	4,103	0.07%
2018/04/20	2	43.70	0	0.00	43.40	2	4,144	0.05%
2018/04/19	0	42.90	0	0.00	43.15	0	4,234	0.00%
2018/04/18	1	42.95	0	0.00	43.00	1	4,394	0.02%
2018/04/17	1	42.70	0	0.00	42.60	1	4,391	0.02%
2018/04/16	0	43.45	0	0.00	43.20	0	4,385	0.00%
2018/04/13	5	43.60	0	0.00	44.15	5	4,394	0.11%
2018/04/12	31	43.09	275	43.61	43.10	-244	4,400	-5.54%	大賣/鉅額交易
2018/04/11	10	46.90	0	0.00	46.90	10	4,361	0.23%
2018/04/10	5	47.40	3	46.80	46.40	2	4,478	0.04%
2018/04/09	6	47.46	0	0.00	46.30	6	4,516	0.13%
2018/04/02	3	47.60	0	0.00	47.80	3	4,513	0.07%
2018/03/31	1	46.10	5	46.52	46.30	-4	4,493	-0.09%
2018/03/30	43	48.75	61	47.56	46.55	-18	4,506	-0.40%
2018/03/27	31	49.06	0	0.00	48.60	31	4,471	0.69%
2018/03/26	20	47.25	20	48.33	48.70	0	4,420	0.00%
2018/03/23	0	46.95	42	46.82	45.80	-42	4,344	-0.97%
2018/03/22	5	50.74	0	0.00	48.50	5	4,244	0.12%
2018/03/21	8	51.71	0	0.00	50.90	8	4,177	0.19%
2018/03/20	69	51.58	36	51.30	51.30	33	4,124	0.80%
2018/03/19	23	56.12	29	56.13	55.80	-6	3,915	-0.15%
2018/03/16	1	63.80	50	64.00	62.00	-49	3,760	-1.30%
2018/03/15	2	64.35	10	64.30	64.20	-8	3,733	-0.21%
2018/03/14	29	65.13	11	64.77	64.70	18	3,741	0.48%
2018/03/13	9	64.42	22	64.39	64.50	-13	3,783	-0.34%
2018/03/12	50	64.68	0	0.00	64.30	50	3,835	1.30%
2018/03/09	20	65.42	20	65.50	64.30	0	3,829	0.00%
2018/03/08	25	64.66	5	64.30	64.30	20	3,836	0.52%
2018/03/07	10	64.50	10	65.30	64.50	0	3,876	0.00%
2018/03/06	12	65.33	17	65.37	65.30	-5	3,873	-0.13%
2018/03/05	10	67.00	0	0.00	64.80	10	3,818	0.26%
2018/03/02	13	66.69	10	67.85	68.80	3	3,762	0.08%
2018/03/01	15	67.06	12	66.71	66.80	3	3,745	0.08%
2018/02/27	35	70.25	30	69.60	68.40	5	3,703	0.14%
2018/02/26	30	72.77	0	0.00	72.40	30	3,646	0.82%
2018/02/23	0	0.00	1	73.60	71.80	-1	3,667	-0.03%
2018/02/22	1	73.10	4	73.00	72.50	-3	3,721	-0.08%
2018/02/21	2	73.10	40	72.00	73.10	-38	3,733	-1.02%
2018/02/12	2	69.20	0	0.00	70.00	2	3,746	0.05%
2018/02/09	105	68.61	15	64.90	70.90	90	3,756	2.40%	大買/
2018/02/08	0	0.00	56	74.10	69.90	-56	3,701	-1.51%
2018/02/07	0	0.00	14	73.20	72.50	-14	3,651	-0.38%
2018/02/06	30	71.03	62	71.79	70.00	-32	3,678	-0.87%
2018/02/05	11	77.93	16	76.56	77.50	-5	3,647	-0.14%
2018/02/02	75	79.43	36	80.81	79.70	39	3,656	1.07%
2018/02/01	72	78.53	0	0.00	77.60	72	3,674	1.96%
2018/01/31	2	76.20	1	78.80	78.80	1	3,677	0.03%
2018/01/30	43	79.47	26	79.90	78.30	17	3,659	0.46%
2018/01/29	9	79.46	63	80.37	81.50	-54	3,632	-1.49%
2018/01/26	74	77.23	7	77.40	77.30	67	3,524	1.90%
2018/01/25	11	81.09	105	81.81	80.10	-94	3,449	-2.73%	大賣/
2018/01/24	17	83.22	24	80.24	84.20	-7	3,395	-0.21%
2018/01/23	9	78.01	15	78.03	78.10	-6	3,259	-0.18%
2018/01/22	3	80.97	3	80.27	80.50	0	3,244	0.00%
2018/01/19	15	79.67	40	79.93	80.50	-25	3,235	-0.77%
2018/01/18	96	79.66	93	80.11	79.00	3	3,197	0.09%
2018/01/17	32	77.81	94	77.78	78.10	-62	3,054	-2.03%
2018/01/16	45	74.72	96	74.75	74.60	-51	2,906	-1.75%
2018/01/15	28	74.28	66	74.90	75.00	-38	2,938	-1.29%
2018/01/12	17	71.91	73	72.85	74.00	-56	2,944	-1.90%
2018/01/11	12	68.36	5	68.56	67.70	7	2,812	0.25%
2018/01/10	33	67.92	12	67.27	67.60	21	2,855	0.74%
2018/01/09	41	68.19	7	70.70	69.20	34	3,111	1.09%
2018/01/08	83	71.41	10	69.20	68.10	73	3,127	2.33%
2018/01/05	79	71.77	2	71.60	72.40	77	3,161	2.44%
2018/01/04	92	70.69	12	70.73	72.90	80	3,177	2.52%
2018/01/03	9	65.78	4	65.80	66.50	5	3,098	0.16%
2018/01/02	50	64.49	0	0.00	64.90	50	3,104	1.61%