良維 (6290)-永豐金-松山券商分點個股進出

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
84.4
漲跌
▼3.3
漲幅
-3.76%
成交量
3,688張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

良維 (6290)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/26	1	86.30	1	86.30	84.40	0	11,483	0.00%
2024/04/25	1	88.60	10	87.72	87.70	-9	11,444	-0.08%
2024/04/24	10	87.40	0	0.00	88.90	10	11,432	0.09%
2024/04/23	12	84.51	11	85.58	85.70	1	11,364	0.01%
2024/04/22	13	87.69	12	84.58	84.00	1	11,321	0.01%
2024/04/19	5.4	91.27	5	88.68	88.20	0.4	11,250	0.00%
2024/04/18	5	93.52	6	93.63	92.70	-1	11,165	-0.01%
2024/04/17	4	96.10	7	97.66	94.60	-3	11,110	-0.03%
2024/04/16	14	97.01	12	98.23	95.30	2	10,993	0.02%
2024/04/15	7	104.36	5	105.00	103.00	2	10,764	0.02%
2024/04/12	16	102.86	196	104.79	105.50	-180	10,462	-1.72%	大賣/鉅額交易
2024/04/11	67	99.45	13	100.56	100.00	54	10,027	0.54%
2024/04/10	36	95.49	32	96.61	96.90	4	9,887	0.04%
2024/04/09	34	92.89	11	93.93	91.90	23	9,666	0.24%
2024/04/08	8	92.92	11.4	93.18	92.50	-3.4	9,649	-0.04%
2024/04/03	2	90.40	1	90.80	90.30	1	9,592	0.01%
2024/04/01	0	0.00	30	91.52	91.90	-30	9,578	-0.31%
2024/03/29	1	87.70	0	0.00	90.40	1	9,612	0.01%
2024/03/28	1	89.50	51	90.99	90.20	-50	9,614	-0.52%
2024/03/27	15	93.09	21	92.84	92.60	-6	9,517	-0.06%
2024/03/26	26	96.69	28	93.15	90.50	-2	9,300	-0.02%
2024/03/25	13	95.88	23.3	99.35	100.50	-10.3	8,985	-0.11%
2024/03/22	21	95.29	20	95.21	95.80	1	8,810	0.01%
2024/03/21	25	95.22	24	94.35	95.50	1	8,790	0.01%
2024/03/20	14.1	93.98	11.1	96.23	93.70	3	8,748	0.03%
2024/03/19	8	95.73	5	95.52	95.30	3	8,778	0.03%
2024/03/18	160	93.89	11	91.69	94.50	149	8,682	1.72%	大買/鉅額交易
2024/03/15	8	89.88	15	89.44	88.20	-7	8,610	-0.08%
2024/03/14	3	90.03	2	89.90	90.30	1	8,660	0.01%
2024/03/13	113.1	90.23	103	88.31	89.70	10.1	8,588	0.12%	大買/大賣/
2024/03/12	16	89.53	14.1	89.97	90.70	1.9	8,462	0.02%
2024/03/08	22.1	90.79	18	88.35	86.80	4.1	8,149	0.05%
2024/03/07	4	92.23	32	91.64	90.80	-28	7,935	-0.35%
2024/03/06	35	95.29	22.7	96.72	95.40	12.3	7,726	0.16%
2024/03/05	27.1	93.39	18.1	92.07	92.80	9	7,400	0.12%
2024/03/04	43.2	96.19	70	94.82	93.20	-26.8	7,097	-0.38%
2024/03/01	30.1	101.70	63.1	101.37	101.00	-33	6,708	-0.49%
2024/02/29	16.1	95.98	513.2	97.79	99.40	-497.1	6,317	-7.87%	大賣/鉅額交易
2024/02/27	27.2	90.22	108.1	90.98	90.40	-80.9	5,869	-1.38%	大賣/
2024/02/26	19.1	90.04	109.3	90.25	89.00	-90.2	5,572	-1.62%	大賣/
2024/02/23	23	88.03	43	87.63	88.80	-20	5,168	-0.39%
2024/02/22	13.2	83.57	52.2	81.97	81.50	-39	4,731	-0.82%
2024/02/21	25.1	81.72	56	82.83	81.30	-30.9	4,633	-0.67%
2024/02/20	57	77.78	49.1	77.81	78.90	7.9	4,054	0.20%
2024/02/19	93.1	76.96	173.1	77.09	74.90	-80.1	3,753	-2.13%	大賣/
2024/02/16	91	71.33	33	71.58	70.80	58	3,510	1.65%
2024/02/15	174.1	68.18	251	70.95	70.90	-76.9	3,357	-2.29%	大買/大賣/
2024/02/05	290	66.38	5.7	66.54	66.70	284.3	3,386	8.39%	大買/鉅額交易
2024/02/02	189	65.67	22	65.82	65.40	167	3,491	4.78%	大買/鉅額交易
2024/02/01	71	64.87	3	64.83	64.70	68	3,544	1.92%
2024/01/31	1	64.50	1	64.80	64.50	0	3,738	0.00%
2024/01/30	1.1	64.49	6	65.23	64.50	-4.9	3,956	-0.12%
2024/01/29	2	64.95	3	64.93	65.00	-1	3,978	-0.03%
2024/01/26	21	65.25	1.1	63.82	64.30	20	4,007	0.50%
2024/01/25	0.1	63.36	0	0.00	63.50	0.1	4,028	0.00%
2024/01/24	1	63.90	15	64.44	63.90	-14	4,085	-0.34%
2024/01/23	1	64.20	10.1	64.45	64.20	-9.1	4,218	-0.21%
2024/01/22	1	63.80	24	63.62	63.80	-23	4,290	-0.54%
2024/01/19	1	63.20	16	63.03	63.20	-15	4,406	-0.34%
2024/01/17	0	0.00	6	62.90	61.80	-6	4,860	-0.12%
2024/01/16	56	62.88	0	0.00	62.70	56	4,888	1.15%
2024/01/15	7	62.77	6	63.12	62.60	1	4,996	0.02%
2024/01/12	6	62.57	1	62.80	62.00	5	5,098	0.10%
2024/01/11	195	62.35	0	0.00	62.90	195	5,127	3.80%	大買/鉅額交易
2024/01/10	0	0.00	1	62.40	61.80	-1	5,158	-0.02%
2024/01/09	205	62.14	0	0.00	62.30	205	5,239	3.91%	大買/鉅額交易
2024/01/08	0	0.00	4	63.30	63.20	-4	5,257	-0.08%
2024/01/05	0.1	63.80	3	64.27	63.30	-3	5,325	-0.06%
2024/01/04	9.1	65.63	164	64.93	65.00	-154.9	5,311	-2.92%	大賣/鉅額交易
2024/01/02	2	66.00	2	65.85	65.50	0	5,241	0.00%
2023/12/28	2	65.25	4	65.13	65.10	-2	5,195	-0.04%
2023/12/27	6	64.92	5	64.84	64.80	1	5,197	0.02%
2023/12/26	6	65.27	5	65.62	65.30	1	5,220	0.02%
2023/12/25	15	64.37	6.1	64.48	65.10	8.9	5,170	0.17%
2023/12/22	2	62.80	0.1	63.00	62.60	1.9	5,094	0.04%
2023/12/21	5	63.38	2	63.60	63.20	3	5,092	0.06%
2023/12/19	0	0.00	1	63.90	64.00	-1	5,148	-0.02%
2023/12/18	2	64.80	0	0.00	64.50	2	5,125	0.04%
2023/12/15	4	65.35	0	0.00	65.20	4	5,095	0.08%
2023/12/14	6	65.85	4	65.95	65.70	2	5,046	0.04%
2023/12/13	5	65.24	2	65.15	65.20	3	4,892	0.06%
2023/12/12	14	64.79	18	64.59	63.70	-4	4,786	-0.08%
2023/12/11	0	0.00	3	64.13	64.60	-3	4,686	-0.06%
2023/12/08	150	62.25	0	0.00	62.30	150	4,564	3.29%	大買/鉅額交易
2023/12/04	1	62.70	2	62.35	62.30	-1	4,552	-0.02%
2023/11/30	0	0.00	55	62.00	61.90	-55	4,537	-1.21%
2023/11/28	0	0.00	2	62.00	61.90	-2	4,517	-0.04%
2023/11/27	0	0.00	1	60.90	60.90	-1	4,509	-0.02%
2023/11/24	6	61.83	0	0.00	61.60	6	4,476	0.13%
2023/11/22	0	0.00	2	63.20	63.10	-2	4,393	-0.05%
2023/11/21	2	63.30	0.1	63.00	62.90	1.9	4,377	0.04%
2023/11/20	5	62.36	0	0.00	62.40	5	4,337	0.12%
2023/11/17	1	64.20	0	0.00	63.70	1	4,238	0.02%
2023/11/16	42.1	64.73	191	63.92	63.70	-149	4,185	-3.56%	大賣/鉅額交易
2023/11/15	1	66.00	13	65.17	66.00	-12	4,057	-0.30%
2023/11/14	18	63.18	7	63.54	63.70	11	3,904	0.28%
2023/11/13	51	64.00	458	64.41	63.00	-407	3,859	-10.54%	大賣/鉅額交易
2023/11/10	3	67.80	11	67.75	67.30	-8	3,577	-0.22%
2023/11/09	1	65.80	7	66.93	66.30	-6	3,361	-0.18%
2023/11/08	12	68.29	2	67.40	66.10	10	3,285	0.30%
2023/11/07	1	67.50	1	68.40	67.50	0	3,088	0.00%
2023/11/03	6	66.43	3	66.20	66.20	3	2,848	0.11%
2023/11/02	1	66.00	1	66.00	66.30	0	2,814	0.00%
2023/11/01	3	63.03	0	0.00	63.30	3	2,753	0.11%
2023/10/31	7	65.34	50	65.68	63.10	-43	2,704	-1.59%
2023/10/27	59	67.74	0	0.00	67.00	59	2,547	2.32%
2023/10/26	13	67.65	65	67.04	66.70	-52	2,462	-2.11%
2023/10/25	14	65.58	3	67.70	67.50	11	2,338	0.47%
2023/10/24	10	64.38	52	64.05	65.00	-42	2,187	-1.92%
2023/10/23	1	64.50	0	66.40	64.40	1	2,252	0.04%
2023/10/20	50	65.00	3	65.70	66.10	47	2,173	2.16%
2023/10/19	65	64.48	17.5	64.27	64.40	47.5	2,119	2.24%
2023/10/18	2	63.70	32.5	64.34	63.50	-30.5	2,118	-1.44%
2023/10/17	0	0.00	8	65.78	64.50	-8	2,148	-0.37%
2023/10/16	1	65.10	18	65.36	65.20	-17	2,104	-0.81%
2023/10/13	0	0.00	16	64.84	64.90	-16	2,167	-0.74%
2023/10/12	0	0.00	23	64.32	64.40	-23	2,325	-0.99%
2023/10/11	0	0.00	2	63.90	63.60	-2	2,283	-0.09%
2023/10/06	81	63.80	12	63.83	63.40	69	2,241	3.08%
2023/10/03	0	0.00	0	63.30	62.70	0	2,268	0.00%
2023/09/27	5	61.30	7.3	61.14	61.80	-2.3	2,452	-0.09%
2023/09/26	4	61.10	4	61.10	61.30	0	2,492	0.00%
2023/09/25	1	61.50	6	60.90	61.50	-5	2,489	-0.20%
2023/09/22	17	58.02	0	0.00	58.70	17	2,417	0.70%
2023/09/21	0	0.00	2	58.30	58.20	-2	2,418	-0.08%
2023/09/19	23	59.65	0	0.00	58.50	23	2,494	0.92%
2023/09/18	0	0.00	0.2	59.00	59.00	-0.2	2,520	-0.01%
2023/09/14	3	58.80	6	59.18	59.10	-3	2,889	-0.10%
2023/09/12	0	0.00	1	57.90	57.70	-1	2,935	-0.03%
2023/09/08	31	57.26	0	0.00	57.10	31	2,980	1.04%
2023/09/06	2	59.10	0	0.00	58.70	2	3,045	0.07%
2023/09/01	0.1	57.80	1	57.90	57.70	-0.9	3,112	-0.03%
2023/08/31	0	0.00	0	62.00	56.90	0	3,240	0.00%
2023/08/29	1	56.00	0	0.00	56.10	1	3,256	0.03%
2023/08/25	2	55.20	3	56.13	56.20	-1	3,275	-0.03%
2023/08/24	20	55.80	0	0.00	55.60	20	3,280	0.61%
2023/08/23	164	56.64	0	0.00	56.80	164	3,293	4.98%	大買/鉅額交易
2023/08/22	166	55.35	0	0.00	55.80	166	3,302	5.03%	大買/鉅額交易
2023/08/17	16	53.35	1	53.30	54.80	15	3,340	0.45%
2023/08/16	1	53.80	0	0.00	53.80	1	3,341	0.03%
2023/08/14	3	54.27	10	53.34	52.80	-7	3,359	-0.21%
2023/08/10	0	0.00	3	57.30	56.80	-3	3,316	-0.09%
2023/08/08	2	58.25	0	0.00	58.10	2	3,326	0.06%
2023/08/04	8	58.70	13	58.71	59.20	-5	3,354	-0.15%
2023/08/02	1	60.50	1	59.50	58.80	0	3,383	0.00%
2023/08/01	20	62.20	6	62.00	61.00	14	3,359	0.42%
2023/07/31	3.3	63.21	6	62.62	61.60	-2.7	3,364	-0.08%
2023/07/28	8	63.95	14.1	63.40	63.30	-6.1	3,331	-0.18%
2023/07/27	3	62.40	2	63.10	62.70	1	3,219	0.03%
2023/07/26	38.1	62.67	54	62.74	63.60	-15.9	3,186	-0.50%
2023/07/25	5	61.70	61	61.73	61.80	-56	3,119	-1.80%
2023/07/24	6	61.17	11	61.59	61.10	-5	3,107	-0.16%
2023/07/21	2	63.20	1	63.10	63.10	1	3,077	0.03%
2023/07/20	4.2	64.11	10	64.07	64.00	-5.8	3,084	-0.19%
2023/07/19	17	63.49	17	62.66	62.30	0	3,035	0.00%
2023/07/18	34	63.91	12	63.61	63.30	22	3,112	0.71%
2023/07/17	33	64.45	26.1	64.69	65.30	6.9	3,122	0.22%
2023/07/14	29	61.66	26	62.22	61.70	3	2,916	0.10%
2023/07/13	24	62.34	19	61.53	61.10	5	2,977	0.17%
2023/07/12	21	62.93	5	63.38	62.50	16	3,030	0.53%
2023/07/11	15	62.53	41	63.28	63.20	-26	2,995	-0.87%
2023/07/10	44	62.12	16	63.16	62.10	28	3,021	0.93%
2023/07/07	1	62.70	0	63.00	63.00	1	3,031	0.03%
2023/07/06	11.1	63.68	32	64.17	64.00	-21	3,037	-0.69%
2023/07/05	13	62.31	7	62.37	62.50	6	2,990	0.20%
2023/07/04	3	62.10	1	62.10	62.10	2	2,974	0.07%
2023/07/03	0	0.00	8	60.43	60.30	-8	2,934	-0.27%
2023/06/29	5	60.00	6	59.52	59.80	-1	3,002	-0.03%
2023/06/28	2	59.55	6	59.38	59.30	-4	3,038	-0.13%
2023/06/27	2	59.95	0	0.00	59.00	2	3,062	0.07%
2023/06/26	7	61.99	0	0.00	61.90	7	3,056	0.23%
2023/06/21	5	62.80	2	62.60	63.30	3	3,078	0.10%
2023/06/20	19	62.61	17	61.93	63.60	2	3,020	0.07%
2023/06/19	3	60.13	0	0.00	60.40	3	3,026	0.10%
2023/06/14	1	59.20	0	0.00	58.70	1	3,138	0.03%
2023/06/13	1	59.50	22	59.13	59.50	-21	3,174	-0.66%
2023/06/12	0.1	57.60	0	0.00	57.60	0.1	3,179	0.00%
2023/06/08	1	57.90	0	0.00	57.80	1	3,293	0.03%
2023/06/07	0	0.00	2	58.20	58.20	-2	3,433	-0.06%
2023/06/06	22.1	59.41	1	58.90	58.80	21.1	3,632	0.58%
2023/06/02	2	57.00	0	0.00	57.20	2	3,874	0.05%
2023/05/26	1	55.80	0	0.00	55.70	1	4,186	0.02%
2023/05/25	1	56.60	0	0.00	56.40	1	4,317	0.02%
2023/05/22	1	58.10	0	0.00	57.90	1	5,045	0.02%
2023/05/19	2	57.90	0	0.00	57.80	2	5,208	0.04%
2023/05/12	0	0.00	14	58.42	58.60	-14	6,068	-0.23%
2023/05/11	94	59.06	0	0.00	57.90	94	6,072	1.55%
2023/05/10	35	59.09	0	0.00	59.80	35	6,056	0.58%
2023/05/09	2	59.55	35	59.49	59.40	-33	6,033	-0.55%
2023/05/08	6	60.73	92	60.84	60.60	-86	6,001	-1.43%
2023/05/05	5	60.60	0	0.00	60.70	5	5,994	0.08%
2023/05/02	216	62.48	0	0.00	61.50	216	5,986	3.61%	大買/鉅額交易
2023/04/28	3	61.00	0	0.00	61.00	3	5,973	0.05%
2023/04/27	1	61.00	0	0.00	60.60	1	5,942	0.02%
2023/04/26	1	60.70	0	61.00	60.50	1	5,921	0.02%
2023/04/25	0	0.00	3	60.03	60.70	-3	5,893	-0.05%
2023/04/24	11	61.85	0	0.00	61.70	11	5,841	0.19%
2023/04/21	30	62.06	4	61.55	61.00	26	5,807	0.45%
2023/04/20	8.5	65.21	220	67.02	63.80	-211.5	5,688	-3.72%	大賣/鉅額交易
2023/04/19	1.5	68.83	5	68.50	68.10	-3.5	5,554	-0.06%
2023/04/18	4	71.68	2	69.60	69.00	2	5,520	0.04%
2023/04/17	9	72.03	4	72.33	71.80	5	5,433	0.09%
2023/04/13	12	70.72	3	70.03	69.30	9	5,295	0.17%
2023/04/12	4	71.25	7	70.94	71.40	-3	5,228	-0.06%
2023/04/11	0	0.00	1	70.11	71.00	-1	5,169	-0.02%
2023/04/10	6	70.37	151	70.73	71.30	-145	5,105	-2.84%	大賣/鉅額交易
2023/04/07	181	68.49	1	68.10	68.40	180	4,979	3.61%	大買/鉅額交易
2023/04/06	5	68.40	1	68.20	68.10	4	4,942	0.08%
2023/03/31	202	68.64	1	68.60	68.60	201	4,921	4.08%	大買/鉅額交易
2023/03/29	1	67.40	20	67.20	67.50	-19	4,835	-0.39%
2023/03/28	1	67.40	241	67.77	68.20	-240	4,812	-4.99%	大賣/鉅額交易
2023/03/27	10	69.70	0	0.00	68.20	10	4,786	0.21%
2023/03/24	6	70.03	5	69.20	69.40	1	4,732	0.02%
2023/03/23	8	69.80	23	69.34	69.20	-15	4,681	-0.32%
2023/03/22	507	72.77	509	70.82	69.80	-2	4,616	-0.04%	大買/大賣/
2023/03/21	15	71.31	1	70.10	71.00	14	4,377	0.32%
2023/03/20	12	70.23	190	70.42	70.30	-178	4,306	-4.13%	大賣/鉅額交易
2023/03/17	185	67.52	9	67.80	67.60	176	4,251	4.14%	大買/鉅額交易
2023/03/16	24	66.79	0	0.00	66.90	24	4,232	0.57%
2023/03/15	9.5	69.61	5	70.00	69.90	4.5	4,254	0.11%
2023/03/14	4.2	69.57	8	69.50	69.20	-3.8	4,288	-0.09%
2023/03/13	16	67.41	30	66.88	68.60	-14	4,258	-0.33%
2023/03/10	41.5	70.31	20	69.72	69.00	21.5	4,188	0.51%
2023/03/09	31	73.33	26	72.53	71.50	5	4,039	0.12%
2023/03/08	26.3	72.88	15	73.79	73.90	11.3	3,810	0.30%
2023/03/07	42	71.83	809	72.22	72.30	-767	3,645	-21.04%	大賣/鉅額交易
2023/03/06	126	72.13	1	73.80	71.30	125	3,453	3.62%	大買/鉅額交易
2023/03/03	7	72.50	2	72.20	72.00	5	3,347	0.15%
2023/03/02	4	73.00	1	73.50	73.20	3	3,299	0.09%
2023/03/01	12	73.83	3	73.77	74.30	9	3,269	0.28%
2023/02/24	32	74.00	17	75.30	74.10	15	3,228	0.46%
2023/02/23	19	74.44	39	74.91	76.00	-20	3,159	-0.63%
2023/02/22	12	73.49	4	73.55	73.30	8	3,022	0.26%
2023/02/21	2	74.45	81	74.04	75.40	-79	2,863	-2.76%
2023/02/20	340	72.62	104	72.21	73.40	236	2,672	8.83%	大買/大賣/鉅額交易
2023/02/17	8	69.64	20	70.15	70.30	-12	2,289	-0.52%
2023/02/16	6	68.78	4	69.45	70.30	2	2,180	0.09%
2023/02/15	15	66.41	9	66.98	67.30	6	1,986	0.30%
2023/02/14	77	65.60	94	65.87	66.10	-17	1,873	-0.91%
2023/02/13	561	61.92	17	63.14	63.80	544	1,588	34.24%	大買/鉅額交易
2023/02/08	0	0.00	1	59.40	59.40	-1	1,389	-0.07%
2023/02/07	0	0.00	6	58.53	58.70	-6	1,388	-0.43%
2023/02/06	5	58.10	0	0.00	58.10	5	1,394	0.36%
2023/02/03	0	0.00	16	58.08	58.10	-16	1,391	-1.15%
2023/02/02	10	57.70	0	0.00	57.40	10	1,382	0.72%
2023/02/01	0	0.00	2	57.65	58.00	-2	1,382	-0.14%
2023/01/06	2	52.80	0	0.00	52.70	2	1,470	0.14%
2022/12/28	0	0.00	1	52.80	52.00	-1	1,716	-0.06%
2022/12/12	4	55.60	0	0.00	56.00	4	2,569	0.16%
2022/12/09	1	56.80	1	55.60	55.50	0	2,591	0.00%
2022/12/07	5	57.78	0	60.50	56.60	5	2,553	0.20%
2022/12/06	0	0.00	13	60.21	60.00	-13	2,468	-0.53%
2022/12/05	0	0.00	2	59.30	58.80	-2	2,392	-0.08%
2022/12/01	0	0.00	3	57.97	57.50	-3	2,370	-0.13%
2022/11/29	2	57.50	0	0.00	57.60	2	2,394	0.08%
2022/11/28	1	56.20	1	56.80	56.80	0	2,379	0.00%
2022/11/25	0	0.00	99.1	56.37	56.50	-99.1	2,388	-4.15%
2022/11/22	0	0.00	0	56.80	56.50	0	2,417	0.00%
2022/11/18	0	0.00	1	55.90	55.80	-1	2,433	-0.04%
2022/11/16	4	55.75	0	0.00	56.00	4	2,691	0.15%
2022/11/14	1	56.90	0	0.00	56.10	1	2,794	0.04%
2022/11/09	0	0.00	1	55.80	55.80	-1	2,785	-0.04%
2022/11/08	0	0.00	3	55.77	55.40	-3	2,866	-0.10%
2022/11/07	2	56.00	100	55.53	55.60	-98	2,889	-3.39%
2022/11/04	0	0.00	26	54.60	54.80	-26	2,906	-0.89%
2022/11/03	127	54.39	1	53.31	54.70	126	2,997	4.20%	大買/鉅額交易
2022/11/02	0	0.00	110	53.59	54.00	-110	3,097	-3.55%	大賣/鉅額交易
2022/10/31	50	52.00	0	0.00	52.20	50	3,145	1.59%
2022/10/28	5	51.10	5	50.56	50.50	0	3,163	0.00%
2022/10/27	10	50.60	0	0.00	50.80	10	3,186	0.31%
2022/10/26	0	0.00	50	48.01	48.10	-50	3,182	-1.57%
2022/10/25	0	0.00	100	50.21	50.10	-100	3,150	-3.17%
2022/10/20	20	51.10	60	50.53	51.00	-40	3,183	-1.26%
2022/10/19	30	52.73	5	52.30	52.00	25	3,180	0.79%
2022/10/18	30	52.03	0	0.00	52.10	30	3,177	0.94%
2022/10/14	0	0.00	10	51.60	51.30	-10	3,179	-0.31%
2022/10/13	40	53.08	70	52.37	50.20	-30	3,180	-0.94%
2022/10/12	31	54.47	102	54.05	53.70	-71	3,134	-2.26%	大賣/
2022/10/11	30	56.34	76	55.29	54.70	-46	3,121	-1.47%
2022/10/07	6	57.20	0	0.00	57.10	6	3,123	0.19%
2022/10/06	23	57.24	0	0.00	57.10	23	3,113	0.74%
2022/10/05	78	57.17	31	56.20	57.40	47	3,079	1.53%
2022/10/04	42	55.72	116	55.53	56.10	-74	3,017	-2.45%	大賣/
2022/10/03	15	57.34	2	56.85	55.80	13	2,939	0.44%
2022/09/30	40	57.40	3	57.57	58.00	37	2,897	1.28%
2022/09/29	126	56.87	100	56.95	56.60	26	2,849	0.91%	大買/
2022/09/28	25	55.38	39	55.11	54.30	-14	2,772	-0.51%
2022/09/27	159.1	58.23	9	58.56	59.10	150.1	2,616	5.73%	大買/鉅額交易
2022/09/26	0	0.00	4	56.65	56.20	-4	2,513	-0.16%
2022/09/23	14	58.34	87	57.66	57.70	-73	2,494	-2.93%
2022/09/22	22	58.54	1	58.50	58.00	21	2,450	0.86%
2022/09/21	2	57.30	88	57.24	57.30	-86	2,374	-3.62%
2022/09/20	10	57.60	100	56.94	56.60	-90	2,332	-3.86%
2022/09/19	1	56.80	40	54.52	56.80	-39	2,285	-1.71%
2022/09/16	40	56.50	11	56.42	55.20	29	2,292	1.26%
2022/09/14	0	0.00	20	53.80	54.90	-20	2,332	-0.86%
2022/09/13	10	55.70	0	0.00	55.50	10	2,340	0.43%
2022/09/12	0	0.00	1	55.80	55.90	-1	2,358	-0.04%
2022/09/08	1	55.10	0	0.00	55.10	1	2,357	0.04%
2022/09/06	0	0.00	50	55.43	54.50	-50	2,385	-2.10%
2022/09/02	12	56.42	0	0.00	56.50	12	2,438	0.49%
2022/09/01	36	55.78	0	0.00	55.70	36	2,514	1.43%
2022/08/31	22	56.60	25	56.73	56.90	-3	2,601	-0.12%
2022/08/30	0	0.00	25	56.45	57.00	-25	2,689	-0.93%
2022/08/29	50	55.88	56	55.32	56.40	-6	2,687	-0.22%
2022/08/26	0	0.00	50	57.60	57.50	-50	2,674	-1.87%
2022/08/25	151	58.10	1	58.20	58.00	150	2,682	5.59%	大買/鉅額交易
2022/08/24	112	58.89	23	60.20	57.80	89	2,703	3.29%	大買/
2022/08/23	144	59.43	0	0.00	59.70	144	2,570	5.60%	大買/鉅額交易
2022/08/22	0	0.00	237	56.89	56.60	-237	2,540	-9.33%	大賣/鉅額交易
2022/08/19	0	0.00	70	59.20	57.50	-70	2,564	-2.73%
2022/08/18	0.1	58.20	4	58.10	58.10	-3.9	2,474	-0.16%
2022/08/17	5	57.90	0.1	61.00	58.20	4.9	2,481	0.20%
2022/08/16	12	58.69	0	0.00	57.80	12	2,509	0.48%
2022/08/15	264	57.72	3.1	58.32	58.60	260.9	2,567	10.16%	大買/鉅額交易
2022/08/12	61	56.76	32	55.85	57.30	29	2,564	1.13%
2022/08/11	22	56.14	82.2	56.71	55.70	-60.2	2,688	-2.24%
2022/08/10	29.3	57.18	13	57.27	57.10	16.3	2,939	0.55%
2022/08/09	62	57.00	12	56.58	57.80	50	3,168	1.58%
2022/08/08	63	55.74	0	55.60	56.10	63	3,072	2.05%
2022/08/05	1	55.30	0	0.00	55.30	1	3,055	0.03%
2022/08/04	0	0.00	18	54.63	53.50	-18	3,020	-0.60%
2022/08/03	32	55.10	16	55.00	54.90	16	2,989	0.54%
2022/07/29	1	54.10	20	54.20	54.10	-19	2,941	-0.65%
2022/07/28	1	53.00	1	52.00	53.00	0	2,923	0.00%
2022/07/27	1	53.60	0	0.00	53.60	1	2,942	0.03%
2022/07/26	0	0.00	3	53.10	53.10	-3	2,939	-0.10%
2022/07/22	23	54.33	15	54.55	54.50	8	2,950	0.27%
2022/07/21	56	53.98	3	54.30	54.30	53	2,947	1.80%
2022/07/20	3	54.50	3	53.40	53.40	0	2,955	0.00%
2022/07/19	2	54.00	2	54.10	54.10	0	2,982	0.00%
2022/07/18	3	54.00	0	0.00	54.20	3	3,005	0.10%
2022/07/08	1	53.00	0	0.00	53.00	1	2,921	0.03%
2022/07/06	60	51.22	0	0.00	50.20	60	2,898	2.07%
2022/07/05	49	50.19	10	50.30	51.00	39	2,894	1.35%
2022/07/01	0	51.40	90	51.14	50.10	-90	2,885	-3.12%
2022/06/30	11	51.84	0	0.00	51.00	11	2,862	0.38%
2022/06/27	0	0.00	3	53.30	53.50	-3	2,835	-0.11%
2022/06/24	27	52.81	2	53.30	53.20	25	2,811	0.89%
2022/06/23	65	51.06	0	0.00	51.20	65	2,755	2.36%
2022/06/21	0	51.50	0	0.00	51.40	0	2,683	0.00%
2022/06/17	0	51.90	75	51.28	52.20	-75	2,657	-2.82%
2022/06/16	0	0.00	1	52.30	52.20	-1	2,639	-0.04%
2022/06/15	20	53.35	1	53.40	53.20	19	2,600	0.73%
2022/06/14	51	53.04	0	0.00	53.80	51	2,581	1.98%
2022/06/13	110	54.66	0	0.00	53.50	110	2,543	4.32%	大買/鉅額交易
2022/06/10	1	57.00	165	57.80	56.90	-164	2,476	-6.62%	大賣/鉅額交易
2022/06/09	100	57.89	54	57.72	59.00	46	2,386	1.93%
2022/06/08	0	0.00	30	57.60	57.00	-30	2,281	-1.32%
2022/06/07	0	0.00	93	56.17	56.30	-93	2,184	-4.26%
2022/06/06	0	0.00	131	56.25	56.10	-131	2,170	-6.03%	大賣/鉅額交易
2022/06/02	0	0.00	60	56.69	57.10	-60	2,163	-2.77%
2022/06/01	27	57.70	1	57.00	57.10	26	2,135	1.22%
2022/05/31	37	56.86	6	57.33	57.40	31	2,085	1.49%
2022/05/30	67	56.97	67	56.88	56.90	0	2,063	0.00%
2022/05/27	0	0.00	56	54.50	55.80	-56	2,011	-2.78%
2022/05/26	0	0.00	21	54.49	53.50	-21	1,955	-1.07%
2022/05/25	31	54.03	1	53.50	54.20	30	1,939	1.55%
2022/05/24	5	54.90	6	54.70	54.00	-1	1,926	-0.05%
2022/05/23	54	55.87	5	55.66	54.70	49	1,872	2.62%
2022/05/20	48	56.49	8	56.86	56.90	40	1,767	2.26%
2022/05/19	51	56.50	44	55.63	57.30	7	1,681	0.42%
2022/05/18	61	55.75	9	55.77	57.30	52	1,520	3.42%
2022/05/17	323	55.76	183	56.56	55.80	140	1,201	11.65%	大買/大賣/鉅額交易
2022/05/16	0	0.00	2	52.40	52.40	-2	870	-0.23%
2022/05/12	0	0.00	50	50.41	50.20	-50	830	-6.02%
2022/05/09	31	51.23	2	51.40	51.00	29	818	3.54%
2022/05/06	21	52.00	0	0.00	52.10	21	798	2.63%
2022/05/04	0	0.00	30	53.20	52.60	-30	801	-3.74%
2022/05/03	10	51.80	31	52.84	52.70	-21	758	-2.77%
2022/04/29	40	52.23	0	0.00	51.60	40	757	5.28%
2022/04/28	10	52.00	10	53.00	52.00	0	753	0.00%
2022/04/27	11	52.32	0	0.00	52.20	11	733	1.50%
2022/04/26	2	53.55	0	0.00	53.20	2	712	0.28%
2022/04/25	1	52.10	101	51.99	52.50	-100	679	-14.72%	大賣/
2022/04/22	100	53.00	1	53.20	53.00	99	635	15.57%
2022/04/20	0	50.65	0	0.00	50.70	0	610	0.00%
2022/04/15	0	0.00	45	50.10	50.00	-45	708	-6.35%
2022/04/14	0	0.00	15	50.53	50.80	-15	715	-2.10%
2022/04/12	15	49.58	0	0.00	49.50	15	713	2.10%
2022/04/08	5	50.70	0	0.00	50.90	5	713	0.70%
2022/04/07	20	51.68	0	0.00	50.80	20	722	2.77%
2022/04/01	5	51.80	5	52.40	52.60	0	722	0.00%
2022/03/28	40	51.98	0	0.00	52.00	40	794	5.04%
2022/03/25	0	0.00	30	52.52	52.60	-30	793	-3.78%
2022/03/24	0	0.00	5	52.80	52.70	-5	792	-0.63%
2022/03/23	10	52.80	0	0.00	52.70	10	791	1.26%
2022/03/22	0	0.00	1	52.50	52.70	-1	785	-0.13%
2022/03/21	0	0.00	3	52.20	51.90	-3	776	-0.39%
2022/03/10	0	0.00	10	50.90	51.00	-10	835	-1.20%
2022/03/09	1	49.80	0	0.00	49.90	1	840	0.12%
2022/03/08	1	49.85	0	0.00	49.70	1	845	0.12%
2022/03/07	1	51.80	0.1	51.20	51.00	0.9	836	0.11%
2022/03/04	0	52.85	0	0.00	52.40	0	830	0.00%
2022/03/03	1	53.40	0	0.00	53.20	1	840	0.12%
2022/03/02	0	0.00	8	53.71	53.60	-8	833	-0.96%
2022/03/01	0	0.00	5	52.18	52.40	-5	814	-0.61%
2022/02/22	0	0.00	100	51.72	52.20	-100	841	-11.88%
2022/02/21	105	53.11	4	52.20	53.00	101	857	11.78%	大買/鉅額交易
2022/02/18	0	0.00	1	52.50	52.40	-1	863	-0.12%
2022/02/08	0	51.00	0	0.00	51.20	0	1,766	0.00%
2022/02/07	0	0.00	0	52.60	50.20	0	1,812	0.00%
2022/01/26	0	50.00	2	49.55	49.50	-2	1,846	-0.11%
2022/01/21	1	51.20	2	51.80	51.20	-1	1,891	-0.05%
2022/01/12	1	52.00	50	52.14	52.40	-49	1,967	-2.49%
2022/01/11	0	54.10	51	52.82	52.60	-51	1,962	-2.60%
2022/01/10	1	52.20	0	54.30	52.20	1	1,900	0.05%
2022/01/04	0	0.00	1	52.20	52.20	-1	1,946	-0.05%
2021/12/30	2	52.80	3	53.10	52.80	-1	1,947	-0.05%
2021/12/29	0	0.00	5	52.80	52.40	-5	1,946	-0.26%
2021/12/27	1	52.80	0	0.00	52.80	1	1,978	0.05%
2021/12/24	69	53.10	1	53.40	53.40	68	1,988	3.42%
2021/12/23	10	52.45	0	0.00	52.20	10	1,932	0.52%
2021/12/22	30	52.30	0	0.00	52.30	30	1,941	1.55%
2021/12/21	0	0.00	3	51.70	51.60	-3	1,946	-0.15%
2021/12/16	0	0.00	3	51.83	51.60	-3	1,977	-0.15%
2021/12/03	0	51.80	0	0.00	51.50	0	1,966	0.00%
2021/11/29	1	51.30	0	0.00	51.40	1	2,040	0.05%
2021/11/26	2	52.15	20	52.20	52.30	-18	2,044	-0.88%
2021/11/23	1.1	53.03	0	0.00	53.00	1.1	2,172	0.05%
2021/11/22	0	0.00	0.1	56.20	53.20	-0.1	2,177	0.00%
2021/11/19	5	52.70	0	0.00	52.80	5	2,204	0.23%
2021/11/18	9	53.10	0	0.00	53.10	9	2,203	0.41%
2021/11/17	2	53.65	0	0.00	53.60	2	2,203	0.09%
2021/11/16	2	53.15	1	53.10	53.20	1	2,207	0.05%
2021/11/15	129	54.77	2	54.10	54.10	127	2,186	5.81%	大買/鉅額交易
2021/11/12	0	0.00	161	57.31	57.90	-161	2,056	-7.83%	大賣/鉅額交易
2021/11/11	2	57.20	6	56.95	56.70	-4	1,985	-0.20%
2021/11/10	8	57.81	21	57.55	58.50	-13	1,950	-0.67%
2021/11/09	19	57.05	1	56.60	57.10	18	1,784	1.01%
2021/11/08	3	52.50	0	0.00	52.60	3	1,559	0.19%
2021/11/05	1	52.50	0	0.00	52.60	1	1,586	0.06%
2021/11/04	1	53.00	0	0.00	53.20	1	1,623	0.06%
2021/11/03	1	54.10	0	0.00	54.60	1	1,641	0.06%
2021/11/01	7	56.80	0	0.00	56.50	7	1,718	0.41%
2021/10/27	0	0.00	2	55.40	55.90	-2	2,148	-0.09%
2021/10/26	2	55.10	0	0.00	54.90	2	2,232	0.09%
2021/10/19	0	0.00	12	55.20	55.00	-12	4,526	-0.27%
2021/10/15	13	54.85	0	0.00	55.40	13	5,501	0.24%
2021/10/08	0	0.00	1	53.10	53.00	-1	5,576	-0.02%
2021/10/04	0	0.00	3	52.30	52.20	-3	5,679	-0.05%
2021/10/01	4	52.28	0	0.00	51.80	4	5,676	0.07%
2021/09/29	0	0.00	3	53.77	53.30	-3	5,701	-0.05%
2021/09/28	0	54.60	0	0.00	54.50	0	5,745	0.00%
2021/09/27	0	0.00	1	55.00	54.90	-1	5,774	-0.02%
2021/09/15	1	54.10	0	0.00	54.00	1	6,302	0.02%
2021/09/09	3	55.60	1	55.20	55.70	2	6,317	0.03%
2021/09/07	1	54.00	5	54.00	53.60	-4	6,324	-0.06%
2021/09/02	2	58.50	3	57.77	57.20	-1	6,308	-0.02%
2021/08/30	1	57.00	10	57.00	56.70	-9	6,266	-0.14%
2021/08/27	12	58.12	2	58.85	57.80	10	6,250	0.16%
2021/08/26	10	56.36	0	0.00	56.50	10	6,143	0.16%
2021/08/25	2	56.85	0.5	55.40	56.60	1.5	6,141	0.02%
2021/08/23	0	54.20	0	0.00	54.70	0	6,123	0.00%
2021/08/19	1	54.00	0	0.00	53.20	1	6,093	0.02%
2021/08/17	0	0.00	4	54.53	53.80	-4	6,067	-0.07%
2021/08/16	14	53.35	14	53.60	53.00	0	6,050	0.00%
2021/08/13	0	0.00	3	56.00	55.30	-3	6,031	-0.05%
2021/08/12	1	56.40	1	56.00	56.30	0	6,009	0.00%
2021/08/11	1	56.70	0	0.00	56.70	1	6,012	0.02%
2021/08/10	52	56.04	0	0.00	56.70	52	6,010	0.87%
2021/08/06	2	60.40	2	60.65	59.80	0	5,984	0.00%
2021/08/05	25	60.50	8	60.60	59.70	17	6,010	0.28%
2021/08/04	0	0.00	1	63.70	62.00	-1	6,023	-0.02%
2021/08/03	8	64.97	23	65.39	65.50	-15	6,053	-0.25%
2021/08/02	58	64.27	55	64.06	63.50	3	6,057	0.05%
2021/07/30	12	69.40	20	69.40	69.40	-8	5,802	-0.14%
2021/07/29	113	77.49	123	77.97	77.10	-10	5,733	-0.17%	大買/大賣/
2021/07/28	31	74.32	34	77.18	77.90	-3	5,494	-0.05%
2021/07/27	40	78.89	19	79.32	77.00	21	5,265	0.40%
2021/07/26	50	80.83	29	81.62	82.20	21	4,742	0.44%
2021/07/23	25	75.14	15.3	76.36	77.00	9.7	4,248	0.23%
2021/07/22	28	74.89	663.2	75.35	75.80	-635.2	4,078	-15.58%	大賣/鉅額交易
2021/07/21	42	70.70	309	71.31	72.20	-267	3,686	-7.24%	大賣/鉅額交易
2021/07/20	3	66.90	0	0.00	65.70	3	3,440	0.09%
2021/07/19	0	0.00	30	66.83	67.30	-30	3,460	-0.87%
2021/07/16	51	67.80	94	67.61	67.50	-43	3,521	-1.22%
2021/07/15	10	66.40	0	0.00	66.50	10	3,635	0.28%
2021/07/12	15	65.97	20	65.70	66.80	-5	3,677	-0.14%
2021/07/09	0	65.50	0	0.00	65.70	0	3,665	0.00%
2021/07/08	20	65.95	0	0.00	65.60	20	3,756	0.53%
2021/07/07	0	0.00	1	64.90	65.00	-1	3,861	-0.03%
2021/07/06	0.1	66.10	21	66.04	65.70	-21	4,020	-0.52%
2021/07/05	6	65.58	3.1	66.20	66.70	2.9	4,182	0.07%
2021/07/02	38	66.03	0	0.00	66.10	38	4,474	0.85%
2021/07/01	106.1	65.57	63	68.05	65.50	43.1	4,712	0.92%	大買/
2021/06/30	13.1	68.02	173	68.14	68.60	-159.9	4,968	-3.22%	大賣/鉅額交易
2021/06/29	38	64.30	39	66.33	66.70	-1	4,998	-0.02%
2021/06/28	0	61.80	340	61.70	62.30	-340	4,850	-7.01%	大賣/鉅額交易
2021/06/25	47.2	62.07	37	61.58	61.10	10.2	4,869	0.21%
2021/06/24	34.1	61.66	75	61.70	61.40	-40.9	4,872	-0.84%
2021/06/23	0	0.00	10	61.40	61.40	-10	4,939	-0.20%
2021/06/22	5.2	60.89	0	0.00	60.90	5.2	4,954	0.10%
2021/06/21	160	61.44	0	0.00	61.20	160	4,972	3.22%	大買/鉅額交易
2021/06/18	70	62.39	2	62.50	62.50	68	5,002	1.36%
2021/06/17	122	62.19	0	0.00	62.30	122	5,042	2.42%	大買/鉅額交易
2021/06/16	63	61.79	1	62.00	61.30	62	5,084	1.22%
2021/06/15	44	61.18	0	0.00	61.20	44	5,132	0.86%
2021/06/11	90	61.21	0	0.00	61.10	90	5,302	1.70%
2021/06/10	60.1	62.44	2	62.35	62.30	58.1	5,302	1.10%
2021/06/09	4	61.60	1.1	62.04	61.60	2.9	5,322	0.06%
2021/06/08	2	61.50	1	62.10	61.20	1	5,339	0.02%
2021/06/07	1	60.90	1	61.30	61.60	0	5,388	0.00%
2021/06/04	0	0.00	3	60.80	60.70	-3	5,398	-0.06%
2021/06/03	11	62.29	5	62.00	62.00	6	5,446	0.11%
2021/06/02	2	62.20	0	0.00	62.20	2	5,500	0.04%
2021/06/01	12	63.09	6	63.60	63.50	6	5,566	0.11%
2021/05/28	2	61.50	0	66.40	61.50	2	5,826	0.03%
2021/05/27	4	59.78	6	60.33	60.40	-2	6,157	-0.03%
2021/05/26	9	60.72	6	60.82	60.90	3	6,201	0.05%
2021/05/24	7.1	59.54	1.1	58.68	60.00	6	6,384	0.09%
2021/05/21	17	58.17	7	58.63	59.40	10	6,407	0.16%
2021/05/20	31.2	57.02	0	0.00	56.80	31.2	6,428	0.49%
2021/05/19	18	57.62	3	56.97	58.00	15	6,441	0.23%
2021/05/18	2	55.41	1	57.20	57.30	1	6,456	0.02%
2021/05/17	7	54.64	0	0.00	52.10	7	6,433	0.11%
2021/05/14	5	58.26	0	0.00	56.40	5	6,384	0.08%
2021/05/13	2	55.65	0	0.00	57.20	2	6,335	0.03%
2021/05/12	3	56.83	5	58.08	57.60	-2	6,266	-0.03%
2021/05/11	136	61.19	32	61.95	60.30	104	6,161	1.69%	大買/鉅額交易
2021/05/10	97	63.72	0	0.00	62.70	97	6,081	1.60%
2021/05/07	0	0.00	1	66.40	67.20	-1	5,963	-0.02%
2021/05/06	4	64.33	3	64.17	64.50	1	5,923	0.02%
2021/05/05	0	0.00	13	64.44	64.10	-13	5,898	-0.22%
2021/05/04	128	64.89	20	65.27	63.60	108	5,893	1.83%	大買/鉅額交易
2021/05/03	416	68.17	1	67.50	67.60	415	5,840	7.11%	大買/鉅額交易
2021/04/29	4	75.73	8	76.31	74.40	-4	5,694	-0.07%
2021/04/28	0	0.00	10	75.71	75.80	-10	5,531	-0.18%
2021/04/27	9	75.70	80	75.90	75.60	-71	5,416	-1.31%
2021/04/26	13	75.55	17	75.01	74.80	-4	5,235	-0.08%
2021/04/23	11	73.62	0	0.00	73.60	11	5,088	0.22%
2021/04/22	87	72.01	10	73.70	72.00	77	5,053	1.52%
2021/04/21	12	74.07	16	74.73	74.30	-4	4,974	-0.08%
2021/04/20	0	0.00	20	71.70	72.50	-20	4,812	-0.42%
2021/04/19	8	72.68	0	0.00	72.20	8	4,774	0.17%
2021/04/16	20	72.20	0	0.00	72.00	20	4,720	0.42%
2021/04/15	2	71.70	0	0.00	72.00	2	4,691	0.04%
2021/04/14	9	70.24	4	70.90	72.10	5	4,664	0.11%
2021/04/13	58	70.90	51	72.70	70.80	7	4,585	0.15%
2021/04/12	18	74.95	9	75.04	73.40	9	4,466	0.20%
2021/04/09	14	74.91	4	75.15	74.80	10	4,286	0.23%
2021/04/08	6	75.10	10	75.29	75.70	-4	4,101	-0.10%
2021/04/07	6	72.37	99	72.27	74.10	-93	3,757	-2.48%
2021/04/06	20	70.99	158	71.64	72.70	-138	3,483	-3.96%	大賣/鉅額交易
2021/04/01	6	65.25	203	67.97	67.70	-197	3,128	-6.30%	大賣/鉅額交易
2021/03/31	22	63.05	20	62.60	62.60	2	2,872	0.07%
2021/03/30	7	62.80	0	0.00	62.60	7	2,840	0.25%
2021/03/29	2	62.80	0	0.00	63.20	2	2,806	0.07%
2021/03/26	2	63.95	2	63.00	63.30	0	2,788	0.00%
2021/03/25	0	0.00	2	62.45	62.00	-2	2,710	-0.07%
2021/03/24	0	0.00	1	62.40	62.40	-1	2,688	-0.04%
2021/03/23	7	63.74	10	63.00	63.50	-3	2,661	-0.11%
2021/03/19	10	62.00	0	0.00	62.50	10	2,574	0.39%
2021/03/18	0	0.00	10	63.10	63.00	-10	2,522	-0.40%
2021/03/17	47	63.25	5	64.20	63.20	42	2,487	1.69%
2021/03/11	5.1	59.22	52	59.66	59.50	-46.9	2,272	-2.07%
2021/03/10	34	57.64	50	57.12	57.20	-16	2,225	-0.72%
2021/03/09	109	57.57	98	56.86	57.10	11	2,217	0.50%	大買/
2021/03/08	18	59.94	2	60.75	59.00	16	2,164	0.74%
2021/03/05	44	60.36	1	59.80	59.90	43	2,114	2.03%
2021/03/04	28	61.62	0	0.00	61.90	28	2,049	1.37%
2021/03/03	9	61.74	3	61.77	62.70	6	1,958	0.31%
2021/03/02	12	59.81	9	61.11	60.00	3	1,768	0.17%
2021/02/26	20	56.28	0	0.00	56.50	20	1,434	1.39%
2021/02/25	31	58.31	31	57.39	57.60	0	1,390	0.00%
2021/02/23	51	55.49	1	55.40	55.10	50	1,211	4.13%
2021/02/22	30	56.23	10	55.60	56.50	20	1,197	1.67%
2021/02/19	90	54.82	1	54.90	55.20	89	1,192	7.47%
2021/02/18	185	54.67	0	0.00	54.80	185	1,247	14.83%	大買/鉅額交易
2021/02/05	30	51.50	0	0.00	51.50	30	1,185	2.53%
2021/02/04	1	51.70	0	0.00	51.80	1	1,179	0.08%
2021/02/03	7	51.83	0	0.00	51.50	7	1,189	0.59%
2021/02/02	0	0.00	2	51.50	51.30	-2	1,194	-0.17%
2021/02/01	0	0.00	2	51.20	51.10	-2	1,192	-0.17%
2021/01/26	0	0.00	7	53.90	53.20	-7	1,143	-0.61%
2021/01/25	9	54.06	0	0.00	54.30	9	1,058	0.85%
2021/01/22	0	0.00	8	51.10	50.20	-8	982	-0.81%
2021/01/15	0	0.00	7	52.60	52.40	-7	899	-0.78%
2021/01/11	0	0.00	1	53.30	52.80	-1	864	-0.12%
2021/01/07	1	53.40	0	0.00	53.20	1	851	0.12%
2020/12/25	5	52.30	5	52.20	52.20	0	806	0.00%
2020/12/24	0	0.00	1	52.40	52.60	-1	805	-0.12%
2020/12/22	1	53.30	2	53.00	52.30	-1	822	-0.12%
2020/12/21	0	0.00	5	51.92	51.90	-5	824	-0.61%
2020/12/15	0	0.00	20	51.65	51.60	-20	882	-2.27%
2020/12/14	5	52.50	5	53.20	52.30	0	895	0.00%
2020/12/11	5	52.80	0	0.00	52.00	5	919	0.54%
2020/12/10	5	53.30	5	53.20	53.20	0	948	0.00%
2020/11/30	0	0.00	1	55.80	54.70	-1	1,102	-0.09%
2020/11/27	20	55.90	0	0.00	55.80	20	1,094	1.83%
2020/11/25	5	55.02	4	54.55	54.70	1	1,087	0.09%
2020/11/24	0	0.00	1	54.90	54.30	-1	1,089	-0.09%
2020/11/19	0	0.00	4	55.30	55.00	-4	1,135	-0.35%
2020/11/17	1	55.20	2	55.90	56.30	-1	1,087	-0.09%
2020/11/16	1	53.00	0	0.00	52.80	1	1,047	0.10%
2020/11/10	1	52.70	2	53.60	53.00	-1	1,184	-0.08%
2020/11/05	5	52.10	5	52.10	52.10	0	1,219	0.00%
2020/11/04	5	52.20	5	52.70	52.70	0	1,229	0.00%
2020/10/30	5	51.80	5	51.20	51.20	0	1,320	0.00%
2020/10/29	5	51.20	5	51.74	52.10	0	1,354	0.00%
2020/10/26	1	53.10	0	0.00	52.70	1	1,518	0.07%
2020/10/23	0	0.00	4	52.40	52.60	-4	1,578	-0.25%
2020/10/21	0	0.00	13	52.67	52.70	-13	1,621	-0.80%
2020/10/16	5	52.80	0	0.00	52.50	5	1,657	0.30%
2020/10/15	1	53.00	1	52.80	53.50	0	1,674	0.00%
2020/10/14	3	52.80	1	53.30	52.70	2	1,707	0.12%
2020/10/12	4	52.85	1	53.30	52.50	3	1,749	0.17%
2020/10/08	5	53.70	5	53.90	53.70	0	1,759	0.00%
2020/10/05	1	52.80	0	0.00	53.00	1	1,794	0.06%
2020/09/30	1	52.90	0	0.00	53.50	1	1,814	0.06%
2020/09/29	0	53.20	0	0.00	52.90	0	1,852	0.00%
2020/09/25	1	51.50	2.1	52.02	52.00	-1.1	1,947	-0.05%
2020/09/24	1	53.50	0	0.00	53.20	1	1,951	0.05%
2020/09/22	1	55.90	0	0.00	55.50	1	1,959	0.05%
2020/09/18	2	57.35	1	57.50	57.10	1	1,954	0.05%
2020/09/17	1	57.10	0	0.00	57.20	1	1,960	0.05%
2020/09/16	3	57.70	11	58.67	57.50	-8	1,965	-0.41%
2020/09/15	3	57.90	2	58.30	58.30	1	1,963	0.05%
2020/09/14	0	0.00	1	58.00	58.70	-1	1,952	-0.05%
2020/09/11	0	0.00	41	55.76	55.80	-41	1,897	-2.16%
2020/09/10	41	56.06	0	0.00	56.70	41	1,863	2.20%
2020/09/09	1	55.60	3	55.83	55.80	-2	1,839	-0.11%
2020/09/08	0	0.00	5	55.74	55.80	-5	1,855	-0.27%
2020/09/07	1	55.00	3	54.80	54.40	-2	1,902	-0.11%
2020/09/03	3	55.30	1	55.30	55.30	2	1,972	0.10%
2020/08/27	4	55.10	0	0.00	54.70	4	2,241	0.18%
2020/08/26	4	55.90	0	0.00	55.50	4	2,240	0.18%
2020/08/25	1	55.30	3	55.40	55.60	-2	2,203	-0.09%
2020/08/21	3	54.53	2	53.50	54.30	1	2,205	0.05%
2020/08/20	3	52.93	0	53.50	53.30	3	2,204	0.14%
2020/08/19	2	56.35	7	56.07	56.50	-5	2,175	-0.23%
2020/08/18	1	56.60	2	56.60	55.00	-1	2,120	-0.05%
2020/08/17	1	53.10	1	55.30	56.60	0	2,130	0.00%
2020/08/14	0	53.20	0	0.00	53.00	0	2,134	0.00%
2020/08/12	6	52.70	5	52.80	52.80	1	2,178	0.05%
2020/08/07	3	56.27	1	56.20	56.20	2	2,219	0.09%
2020/08/06	1	57.70	1	57.10	56.70	0	2,236	0.00%
2020/08/05	5	57.12	0	0.00	57.50	5	2,246	0.22%
2020/08/04	1	56.70	3	56.33	56.10	-2	2,274	-0.09%
2020/08/03	3	56.33	6	56.82	56.70	-3	2,301	-0.13%
2020/07/31	2	54.10	0	0.00	54.30	2	2,313	0.09%
2020/07/30	5	52.70	7	53.00	53.00	-2	2,355	-0.08%
2020/07/29	0	0.00	3	56.60	55.80	-3	2,312	-0.13%
2020/07/28	5	56.30	3	56.07	55.10	2	2,271	0.09%
2020/07/27	5	56.70	51	57.25	56.80	-46	2,287	-2.01%
2020/07/24	5	58.10	50	58.25	57.60	-45	2,327	-1.93%
2020/07/23	5	58.84	0	0.00	58.80	5	2,379	0.21%
2020/07/22	1	59.60	10	59.30	59.10	-9	2,406	-0.37%
2020/07/21	0	0.00	12	59.63	59.40	-12	2,412	-0.50%
2020/07/20	11	59.94	0	0.00	59.30	11	2,429	0.45%
2020/07/17	15	59.61	7	60.53	59.20	8	2,548	0.31%
2020/07/16	5	59.90	3	60.10	59.80	2	2,574	0.08%
2020/07/14	5	58.80	0	0.00	58.80	5	2,648	0.19%
2020/07/13	3	59.00	15	59.10	59.10	-12	2,652	-0.45%
2020/07/09	5	60.00	0	0.00	60.40	5	2,702	0.18%
2020/07/08	20	60.25	0	0.00	60.00	20	2,718	0.74%
2020/07/07	6	59.85	8	60.44	60.40	-2	2,714	-0.07%
2020/07/06	5	58.80	0	0.00	59.10	5	2,708	0.18%
2020/07/03	0	0.00	2	58.40	58.10	-2	2,722	-0.07%
2020/07/02	3	58.57	20	58.50	58.70	-17	2,785	-0.61%
2020/07/01	35	58.10	0	0.00	57.80	35	2,813	1.24%
2020/06/30	1	57.00	0	0.00	57.70	1	2,827	0.04%
2020/06/29	1	56.40	1	56.60	56.20	0	2,888	0.00%
2020/06/24	1	56.80	5	57.00	56.70	-4	2,925	-0.14%
2020/06/23	8	57.05	6	56.88	56.90	2	2,974	0.07%
2020/06/22	10	57.73	5	57.50	57.50	5	3,008	0.17%
2020/06/19	7	58.89	31	59.60	58.50	-24	3,010	-0.80%
2020/06/18	3	58.27	0	0.00	58.20	3	2,987	0.10%
2020/06/17	5	57.00	0	0.00	57.40	5	2,973	0.17%
2020/06/16	3	56.77	0	0.00	56.70	3	2,985	0.10%
2020/06/15	1	56.50	4	56.30	56.00	-3	3,010	-0.10%
2020/06/12	1	56.20	0	0.00	56.60	1	3,007	0.03%
2020/06/11	5	60.94	5	60.62	59.20	0	2,973	0.00%
2020/06/10	0	0.00	3	62.50	62.60	-3	2,939	-0.10%
2020/06/09	7	63.69	6	63.30	62.50	1	2,976	0.03%
2020/06/08	1	65.20	6	64.77	63.80	-5	3,004	-0.17%
2020/06/05	0	0.00	35	65.07	64.70	-35	3,003	-1.17%
2020/06/04	44	64.34	7	64.11	64.50	37	2,977	1.24%
2020/06/03	0	0.00	15	62.50	62.20	-15	2,899	-0.52%
2020/06/01	1	62.20	0	0.00	62.50	1	2,988	0.03%
2020/05/27	7	61.90	1	62.50	61.40	6	2,995	0.20%
2020/05/26	10	62.65	1	62.20	61.80	9	3,013	0.30%
2020/05/25	1	62.10	1	62.00	61.80	0	3,003	0.00%
2020/05/22	42	63.00	40	62.50	62.10	2	3,013	0.07%
2020/05/21	11	63.23	45	63.39	64.20	-34	2,979	-1.14%
2020/05/20	0	0.00	1	62.70	62.50	-1	2,944	-0.03%
2020/05/19	2	61.95	11	61.79	62.90	-9	2,925	-0.31%
2020/05/18	12	60.50	1	61.40	59.60	11	2,891	0.38%
2020/05/15	53	61.92	0	0.00	61.40	53	2,899	1.83%
2020/05/14	10	61.71	5	61.90	61.80	5	2,902	0.17%
2020/05/13	8	62.39	0	0.00	61.70	8	2,864	0.28%
2020/05/12	26	62.75	2	62.80	62.40	24	2,852	0.84%
2020/05/11	50	64.07	9	62.86	62.70	41	2,840	1.44%
2020/05/08	2	64.75	0	0.00	64.50	2	2,759	0.07%
2020/05/07	13	66.28	8	67.35	66.10	5	2,703	0.18%
2020/05/05	4	62.20	0	0.00	62.30	4	2,576	0.16%
2020/05/04	0	0.00	10	61.94	62.50	-10	2,572	-0.39%
2020/04/30	1	62.80	3	63.00	62.90	-2	2,565	-0.08%
2020/04/29	0	0.00	6	62.90	62.20	-6	2,546	-0.24%
2020/04/28	6	60.68	6	61.02	62.10	0	2,525	0.00%
2020/04/27	10	59.15	5	59.60	59.50	5	2,499	0.20%
2020/04/24	32	58.96	30	58.78	59.00	2	2,479	0.08%
2020/04/22	8	59.73	9	59.28	58.80	-1	2,438	-0.04%
2020/04/21	3	57.50	8	57.56	57.70	-5	2,300	-0.22%
2020/04/20	2	57.00	1	57.30	57.30	1	2,269	0.04%
2020/04/17	18	55.54	27	55.54	55.00	-9	2,212	-0.41%
2020/04/16	10	54.25	5	54.18	54.10	5	2,190	0.23%
2020/04/15	4	55.05	11	55.48	54.40	-7	2,208	-0.32%
2020/04/14	5	54.10	2	53.90	53.60	3	2,189	0.14%
2020/04/13	2	53.75	3	54.00	53.20	-1	2,197	-0.05%
2020/04/10	11	54.08	15	54.57	54.80	-4	2,177	-0.18%
2020/04/09	5	54.58	10	54.55	53.60	-5	2,180	-0.23%
2020/04/08	15	52.93	10	53.00	53.00	5	2,145	0.23%
2020/04/07	2	53.50	6	51.83	53.30	-4	2,122	-0.19%
2020/04/06	2	50.60	8	51.54	50.80	-6	2,063	-0.29%
2020/04/01	15	51.40	0	0.00	51.50	15	2,028	0.74%
2020/03/31	2	52.20	3	50.97	50.70	-1	2,004	-0.05%
2020/03/30	5	49.45	20	49.17	49.25	-15	1,939	-0.77%
2020/03/27	6	49.11	19	49.11	49.30	-13	1,909	-0.68%
2020/03/26	34	45.98	10	48.35	48.45	24	1,911	1.26%
2020/03/25	1	44.90	3	45.22	44.95	-2	1,870	-0.11%
2020/03/24	10	41.75	10	42.15	42.30	0	1,852	0.00%
2020/03/23	2	39.38	0	0.00	39.10	2	1,861	0.11%
2020/03/20	1	39.55	17	40.02	41.45	-16	1,862	-0.86%
2020/03/19	8	37.97	0	0.00	37.70	8	1,847	0.43%
2020/03/18	6	41.85	6	42.40	41.85	0	1,916	0.00%
2020/03/17	3	43.65	0	0.00	42.10	3	2,033	0.15%
2020/03/13	12	46.36	134	45.65	47.00	-122	1,994	-6.12%	大賣/鉅額交易
2020/03/12	6	53.80	21	50.77	50.70	-15	1,960	-0.76%
2020/03/10	11	56.94	5	57.80	57.80	6	1,911	0.31%
2020/03/09	5	60.80	3	61.00	58.00	2	1,885	0.11%
2020/03/06	14	63.09	0	0.00	63.40	14	1,886	0.74%
2020/03/05	5	61.20	10	62.30	63.60	-5	1,863	-0.27%
2020/03/04	11	60.18	0	0.00	60.00	11	1,804	0.61%
2020/03/03	7	62.51	7	62.99	61.80	0	1,802	0.00%
2020/03/02	6	62.02	0	0.00	61.70	6	1,807	0.33%
2020/02/27	0	0.00	8	62.10	61.80	-8	1,833	-0.44%
2020/02/26	2	62.05	0	0.00	62.00	2	1,806	0.11%
2020/02/25	0	0.00	1	61.80	62.50	-1	1,814	-0.06%
2020/02/21	1	61.60	1	61.70	61.80	0	1,870	0.00%
2020/02/20	0	0.00	1	62.20	61.40	-1	1,878	-0.05%
2020/02/17	0	0.00	1	61.60	61.70	-1	1,935	-0.05%
2020/02/14	4	60.20	0	0.00	61.30	4	1,963	0.20%
2020/02/12	10	59.85	10	60.52	60.70	0	2,076	0.00%
2020/02/11	10	59.85	0	0.00	59.70	10	2,157	0.46%
2020/02/10	5	57.62	0	0.00	58.50	5	2,203	0.23%
2020/02/07	1	59.70	1	59.50	58.60	0	2,237	0.00%
2020/02/06	9	60.09	5	60.20	60.50	4	2,279	0.18%
2020/02/05	1	59.00	15	59.77	59.00	-14	2,350	-0.60%
2020/02/03	15	56.11	52	55.33	56.70	-37	2,443	-1.51%
2020/01/31	62	58.46	1	59.50	59.50	61	2,506	2.43%
2020/01/30	2	60.00	7	59.97	60.00	-5	2,614	-0.19%
2020/01/16	8	66.66	4	67.28	66.60	4	2,919	0.14%
2020/01/15	0	0.00	2	66.60	66.20	-2	2,967	-0.07%
2020/01/14	5	66.40	2	66.55	66.80	3	3,025	0.10%
2020/01/09	0	0.00	10	63.10	63.60	-10	3,849	-0.26%
2020/01/08	0	0.00	1	63.60	63.60	-1	3,953	-0.03%
2020/01/06	6	67.32	0	0.00	66.60	6	4,059	0.15%
2020/01/03	1	67.60	1	67.80	67.50	0	4,060	0.00%
2020/01/02	4	69.78	0	0.00	69.00	4	4,085	0.10%
2019/12/31	0	0.00	1	69.70	69.70	-1	4,131	-0.02%
2019/12/30	1	68.70	6	69.53	68.60	-5	4,162	-0.12%
2019/12/27	0	0.00	1	70.60	69.80	-1	4,148	-0.02%
2019/12/26	0	0.00	9	70.51	69.90	-9	4,184	-0.22%
2019/12/25	3	70.00	0	0.00	69.90	3	4,193	0.07%
2019/12/24	4	69.88	0	0.00	69.80	4	4,203	0.10%
2019/12/19	1	69.20	0	0.00	69.20	1	4,205	0.02%
2019/12/18	2	71.05	0	0.00	70.00	2	4,205	0.05%
2019/12/16	1	70.60	7	70.99	70.70	-6	4,245	-0.14%
2019/12/13	11	72.29	22	72.45	70.90	-11	4,400	-0.25%
2019/12/12	6	71.58	42	71.70	72.20	-36	4,316	-0.83%
2019/12/11	6	68.78	0	0.00	68.60	6	4,192	0.14%
2019/12/05	2	69.15	2	70.40	69.10	0	4,322	0.00%
2019/12/04	3	69.47	1	70.40	69.00	2	4,357	0.05%
2019/12/03	2	69.70	1	70.10	70.00	1	4,408	0.02%
2019/12/02	4	66.75	21	68.60	67.20	-17	4,508	-0.38%
2019/11/27	2	68.25	0	0.00	68.20	2	4,635	0.04%
2019/11/26	2	69.45	5	71.38	69.20	-3	4,700	-0.06%
2019/11/25	0	0.00	1	70.00	69.50	-1	4,706	-0.02%
2019/11/21	2	68.20	0	0.00	69.10	2	4,870	0.04%
2019/11/20	24	69.88	0	0.00	68.60	24	4,971	0.48%
2019/11/19	18	71.31	0	0.00	70.90	18	5,087	0.35%
2019/11/18	3	71.47	3	72.03	71.30	0	5,222	0.00%
2019/11/14	20	70.25	1	70.30	70.10	19	5,642	0.34%
2019/11/13	13	70.78	0	0.00	71.60	13	5,843	0.22%
2019/11/12	15	72.32	0	0.00	72.40	15	6,332	0.24%
2019/11/11	2	72.75	2	71.90	71.90	0	6,429	0.00%
2019/11/08	1	73.50	3	74.27	74.70	-2	6,465	-0.03%
2019/11/07	1	71.10	0	0.00	71.10	1	6,435	0.02%
2019/11/04	1	74.70	6	73.75	74.00	-5	6,483	-0.08%
2019/11/01	2	72.35	2	72.80	72.90	0	6,467	0.00%
2019/10/31	5	73.86	6	73.40	73.40	-1	6,523	-0.02%
2019/10/30	0	0.00	5	73.70	74.50	-5	6,505	-0.08%
2019/10/29	6	72.55	2	72.05	72.00	4	6,522	0.06%
2019/10/28	2	72.40	2	71.20	71.30	0	6,445	0.00%
2019/10/25	4	73.65	6	73.60	72.30	-2	6,411	-0.03%
2019/10/24	5	71.90	3	72.50	72.10	2	6,326	0.03%
2019/10/23	5	71.08	2	70.55	69.90	3	6,273	0.05%
2019/10/22	4	70.55	11	70.51	71.30	-7	6,348	-0.11%
2019/10/21	32	70.62	24	71.60	71.60	8	6,355	0.13%
2019/10/18	13	68.62	13	69.27	69.30	0	6,098	0.00%
2019/10/17	3	67.47	4	68.08	67.90	-1	5,836	-0.02%
2019/10/16	1	66.00	3	66.47	64.50	-2	5,598	-0.04%
2019/10/15	1	65.50	5	65.90	66.90	-4	5,570	-0.07%
2019/10/14	0	0.00	2	63.85	63.50	-2	5,490	-0.04%
2019/10/08	0	0.00	2	64.35	63.50	-2	5,745	-0.03%
2019/10/07	1	64.00	3	63.70	64.40	-2	5,752	-0.03%
2019/10/04	15	62.47	20	62.43	62.40	-5	5,707	-0.09%
2019/10/03	0	0.00	2	61.80	61.90	-2	5,668	-0.04%
2019/10/02	6	61.88	2	61.90	62.00	4	5,723	0.07%
2019/10/01	0	0.00	7	62.11	62.50	-7	5,720	-0.12%
2019/09/27	0	0.00	1	61.20	61.20	-1	5,727	-0.02%
2019/09/26	5	61.90	3	62.10	61.20	2	5,740	0.03%
2019/09/25	8	61.36	0	0.00	61.60	8	5,780	0.14%
2019/09/24	0	0.00	8	64.01	62.70	-8	5,795	-0.14%
2019/09/23	0	0.00	2	63.35	63.30	-2	5,832	-0.03%
2019/09/19	6	64.37	6	63.80	63.80	0	5,931	0.00%
2019/09/18	15	65.48	15	65.01	64.20	0	5,915	0.00%
2019/09/17	2	62.00	1	61.90	62.20	1	5,763	0.02%
2019/09/16	1	60.80	0	0.00	61.00	1	5,769	0.02%
2019/09/12	9	61.67	2	61.60	61.60	7	5,793	0.12%
2019/09/11	14	61.79	0	0.00	61.80	14	5,807	0.24%
2019/09/10	8	64.13	0	0.00	63.00	8	5,824	0.14%
2019/09/09	1	64.50	2	65.65	65.80	-1	5,824	-0.02%
2019/09/06	26	65.43	1	66.70	64.70	25	5,923	0.42%
2019/09/05	4	66.43	6	66.47	66.30	-2	5,944	-0.03%
2019/09/04	4	65.45	10	65.92	66.50	-6	5,888	-0.10%
2019/09/03	0	0.00	3	62.93	63.40	-3	5,787	-0.05%
2019/08/30	6	61.18	0	0.00	61.00	6	5,774	0.10%
2019/08/29	22	61.45	2	60.40	60.80	20	5,785	0.35%
2019/08/27	6	63.00	6	62.33	62.20	0	5,733	0.00%
2019/08/26	3	62.30	2	62.20	61.40	1	5,803	0.02%
2019/08/23	11	64.84	13	64.68	64.00	-2	5,815	-0.03%
2019/08/22	6	67.95	7	67.61	66.20	-1	5,755	-0.02%
2019/08/21	2	66.00	3	66.83	67.50	-1	5,599	-0.02%
2019/08/20	2	68.20	6	67.57	67.30	-4	5,471	-0.07%
2019/08/19	8	63.38	13	64.12	66.50	-5	5,276	-0.09%
2019/08/16	7	63.33	3	63.03	62.70	4	5,066	0.08%
2019/08/15	124	62.52	141	61.51	62.00	-17	4,866	-0.35%	大買/大賣/
2019/08/14	0	0.00	16	61.43	61.90	-16	4,399	-0.36%
2019/08/13	15	56.59	5	57.14	56.30	10	4,359	0.23%
2019/08/12	2	55.90	2	54.70	54.50	0	4,340	0.00%
2019/08/08	2	54.75	18	53.39	55.20	-16	4,301	-0.37%
2019/08/07	46	51.59	1	52.10	51.50	45	4,263	1.06%
2019/08/06	0	0.00	1	51.00	51.00	-1	4,355	-0.02%
2019/08/05	0	0.00	1	51.60	50.50	-1	4,348	-0.02%
2019/08/02	3	54.53	0	0.00	54.30	3	4,427	0.07%
2019/08/01	4	56.80	3	57.17	56.70	1	4,427	0.02%
2019/07/31	3	57.10	2	56.55	57.60	1	4,381	0.02%
2019/07/30	1	56.50	1	55.90	56.10	0	4,315	0.00%
2019/07/29	7	55.97	3	55.60	55.60	4	4,299	0.09%
2019/07/26	24	56.09	4	56.00	55.90	20	4,284	0.47%
2019/07/25	18	56.51	19	56.07	56.00	-1	4,281	-0.02%
2019/07/24	6	55.37	2	55.95	55.70	4	4,219	0.09%
2019/07/23	1	54.90	19	54.30	54.00	-18	4,120	-0.44%
2019/07/22	19	53.45	6	53.02	53.70	13	4,089	0.32%
2019/07/19	0	0.00	1	52.00	52.40	-1	4,079	-0.02%
2019/07/18	5	51.60	0	0.00	51.80	5	4,097	0.12%
2019/07/17	10	52.16	6	53.23	52.20	4	4,107	0.10%
2019/07/16	6	53.98	1	53.60	54.00	5	4,053	0.12%
2019/07/15	1	55.90	12	55.26	55.30	-11	4,085	-0.27%
2019/07/12	8	54.60	18	54.06	54.60	-10	4,194	-0.24%
2019/07/11	21	51.66	21	51.66	52.50	0	4,136	0.00%
2019/07/10	0	0.00	20	51.94	51.60	-20	4,386	-0.46%
2019/07/08	51	52.93	21	52.35	52.30	30	4,601	0.65%
2019/07/05	0	0.00	30	50.88	52.00	-30	4,673	-0.64%
2019/07/04	1	50.70	1	51.30	50.90	0	4,724	0.00%
2019/07/03	7	51.86	0	0.00	51.10	7	4,752	0.15%
2019/07/02	42	51.00	4	50.43	52.10	38	4,779	0.80%
2019/07/01	24	51.32	0	0.00	50.80	24	4,797	0.50%
2019/06/27	6	49.33	12	50.09	51.80	-6	4,897	-0.12%
2019/06/26	15	47.74	10	48.20	48.10	5	4,870	0.10%
2019/06/25	7	47.99	8	49.10	47.70	-1	4,950	-0.02%
2019/06/24	11	48.82	0	0.00	48.75	11	5,121	0.21%
2019/06/21	6	49.53	1	49.10	49.10	5	5,282	0.09%
2019/06/20	3	48.75	4	49.16	49.80	-1	5,418	-0.02%
2019/06/19	5	49.50	6	49.09	49.10	-1	5,512	-0.02%
2019/06/18	2	48.50	1	49.75	48.15	1	5,725	0.02%
2019/06/17	3	52.40	3	50.50	50.50	0	5,720	0.00%
2019/06/14	6	51.17	6	52.00	52.00	0	5,793	0.00%
2019/06/13	10	49.25	10	49.73	50.60	0	5,805	0.00%
2019/06/12	5	48.90	5	48.65	47.90	0	5,888	0.00%
2019/06/10	3	47.35	3	48.10	47.95	0	6,012	0.00%
2019/06/03	5	49.52	5	49.35	49.35	0	5,972	0.00%
2019/05/31	24	50.45	24	50.38	50.40	0	6,042	0.00%
2019/05/29	0	0.00	1	45.45	45.90	-1	5,931	-0.02%
2019/05/28	0	0.00	3	43.70	44.10	-3	5,910	-0.05%
2019/05/27	3	42.90	0	0.00	43.35	3	5,991	0.05%
2019/05/24	1	44.90	6	44.64	43.20	-5	6,025	-0.08%
2019/05/23	11	43.89	11	43.99	43.95	0	6,122	0.00%
2019/05/22	7	44.19	21	43.49	43.25	-14	6,137	-0.23%
2019/05/21	7	41.38	10	41.88	43.00	-3	6,179	-0.05%
2019/05/20	9	43.03	4	43.30	42.60	5	6,152	0.08%
2019/05/17	4	47.00	0	0.00	43.90	4	6,153	0.07%
2019/05/16	6	49.02	0	0.00	48.00	6	6,167	0.10%
2019/05/15	10	48.74	12	48.88	48.90	-2	6,413	-0.03%
2019/05/14	10	48.25	0	0.00	47.45	10	6,428	0.16%
2019/05/10	11	54.04	11	53.10	53.10	0	6,349	0.00%
2019/05/09	12	53.85	52	54.02	54.60	-40	6,251	-0.64%
2019/05/08	4	53.65	4	53.60	53.20	0	6,249	0.00%
2019/05/07	7	53.13	11	53.37	53.50	-4	6,289	-0.06%
2019/05/06	2	52.00	0	0.00	51.50	2	6,431	0.03%
2019/05/03	2	54.60	2	55.10	54.40	0	6,668	0.00%
2019/05/02	9	54.73	5	55.30	55.30	4	6,728	0.06%
2019/04/30	11	52.15	13	53.92	54.30	-2	6,783	-0.03%
2019/04/29	8	52.81	3	54.10	52.30	5	6,849	0.07%
2019/04/26	5	53.84	0	0.00	53.80	5	7,015	0.07%
2019/04/25	0	0.00	2	55.80	56.10	-2	7,085	-0.03%
2019/04/24	8	56.40	24	56.04	55.50	-16	7,278	-0.22%
2019/04/23	12	54.04	2	54.15	54.40	10	7,641	0.13%
2019/04/22	15	57.02	2	54.90	54.90	13	7,772	0.17%
2019/04/19	7	56.23	10	56.76	57.00	-3	7,754	-0.04%
2019/04/17	6	57.07	30	56.97	56.60	-24	7,664	-0.31%
2019/04/16	8	56.54	54	56.33	56.90	-46	7,623	-0.60%
2019/04/15	39	52.74	42	53.34	54.00	-3	7,577	-0.04%
2019/04/12	8	51.06	6	49.90	49.80	2	7,455	0.03%
2019/04/11	6	51.30	8	50.93	51.20	-2	7,538	-0.03%
2019/04/10	16	48.97	16	49.47	49.50	0	7,419	0.00%
2019/04/09	1	47.15	19	48.81	47.05	-18	7,331	-0.25%
2019/04/08	24	48.69	14	48.30	48.00	10	7,285	0.14%
2019/04/03	12	50.00	4	49.50	49.50	8	7,223	0.11%
2019/04/02	8	49.78	2	49.50	49.50	6	7,154	0.08%
2019/04/01	40	47.55	55	48.97	49.80	-15	7,109	-0.21%
2019/03/29	1	49.40	0	0.00	49.20	1	6,935	0.01%
2019/03/28	7	49.46	3	50.00	49.10	4	6,885	0.06%
2019/03/27	16	52.80	29	52.79	51.50	-13	6,858	-0.19%
2019/03/26	15	54.91	2	54.10	53.90	13	6,670	0.19%
2019/03/25	8	53.33	5	51.82	55.00	3	6,495	0.05%
2019/03/22	4	50.10	9	51.81	50.00	-5	6,357	-0.08%
2019/03/21	2	52.40	17	53.34	53.00	-15	6,222	-0.24%
2019/03/20	15	49.98	48	49.81	50.20	-33	5,957	-0.55%
2019/03/19	73	50.72	29	50.14	49.70	44	5,946	0.74%
2019/03/18	0	0.00	36	50.17	49.80	-36	5,809	-0.62%
2019/03/15	59	47.35	14	47.58	48.80	45	5,673	0.79%
2019/03/14	6	45.50	1	46.25	46.20	5	5,524	0.09%
2019/03/13	1	45.90	0	0.00	45.55	1	5,463	0.02%
2019/03/11	0	0.00	1	41.55	41.30	-1	5,245	-0.02%
2019/03/07	0	0.00	1	42.15	41.60	-1	5,277	-0.02%
2019/03/06	2	41.15	0	0.00	41.50	2	5,269	0.04%
2019/03/04	0	0.00	4	45.45	44.75	-4	5,086	-0.08%
2019/02/27	4	46.15	0	0.00	46.15	4	5,017	0.08%
2019/02/26	19	45.39	38	45.63	45.75	-19	4,973	-0.38%
2019/02/25	9	43.45	1	42.40	44.05	8	4,877	0.16%
2019/02/22	0	0.00	30	44.23	42.95	-30	4,834	-0.62%
2019/02/21	5	47.04	5	46.65	46.60	0	4,780	0.00%
2019/02/20	40	47.05	12	46.92	47.20	28	4,789	0.58%
2019/02/19	0	0.00	9	45.65	45.85	-9	4,711	-0.19%
2019/02/18	2	46.65	0	0.00	46.25	2	4,672	0.04%
2019/02/15	10	48.55	1	49.75	48.00	9	4,586	0.20%
2019/02/14	3	49.73	2	49.95	50.20	1	4,448	0.02%
2019/02/13	0	0.00	1	46.30	46.25	-1	4,171	-0.02%
2019/02/12	1	46.10	0	0.00	45.10	1	4,094	0.02%
2019/01/29	1	44.70	1	45.15	45.20	0	3,960	0.00%
2019/01/25	6	43.73	11	43.45	45.20	-5	3,822	-0.13%
2019/01/24	6	45.02	6	45.28	44.25	0	3,653	0.00%
2019/01/23	5	45.95	10	46.62	47.00	-5	3,385	-0.15%
2019/01/21	0	0.00	51	45.02	45.80	-51	3,204	-1.59%
2019/01/18	1	45.10	6	44.83	45.60	-5	3,115	-0.16%
2019/01/16	1	43.65	3	43.55	44.50	-2	2,847	-0.07%
2019/01/15	2	42.38	51	42.16	43.10	-49	2,635	-1.86%
2019/01/14	107	39.73	5	39.15	40.05	102	2,217	4.60%	大買/鉅額交易
2019/01/10	2	38.40	2	37.85	37.95	0	2,023	0.00%
2019/01/08	1	36.55	0	0.00	37.95	1	1,841	0.05%
2019/01/03	0	0.00	1	34.80	34.15	-1	1,449	-0.07%
2018/12/22	0	0.00	2	31.55	31.55	-2	1,326	-0.15%
2018/12/21	1	31.50	3	31.48	31.50	-2	1,344	-0.15%
2018/12/14	10	30.30	0	0.00	30.60	10	1,320	0.76%
2018/12/12	0	0.00	1	31.00	30.45	-1	1,352	-0.07%
2018/12/07	1	29.60	0	0.00	29.50	1	1,451	0.07%
2018/12/05	0	0.00	1	28.90	28.90	-1	1,500	-0.07%
2018/12/04	0	0.00	13	30.30	29.55	-13	1,556	-0.84%
2018/11/29	2	29.10	3	28.80	28.60	-1	1,521	-0.07%
2018/11/23	0	0.00	2	26.80	26.70	-2	1,514	-0.13%
2018/11/21	0	0.00	20	27.36	27.45	-20	1,576	-1.27%
2018/11/20	1	28.45	0	0.00	27.70	1	1,583	0.06%
2018/11/19	12	26.13	17	26.65	27.55	-5	1,503	-0.33%
2018/11/16	5	24.90	0	0.00	25.05	5	1,466	0.34%
2018/11/15	3	24.17	0	0.00	24.05	3	1,482	0.20%
2018/11/14	3	24.42	0	0.00	24.25	3	1,490	0.20%
2018/11/13	4	24.40	0	0.00	24.40	4	1,512	0.26%
2018/11/12	10	24.97	0	0.00	24.70	10	1,542	0.65%
2018/11/07	0	0.00	1	25.55	25.55	-1	1,685	-0.06%
2018/10/29	2	24.25	0	0.00	23.85	2	2,292	0.09%
2018/10/24	0	0.00	1	25.10	26.00	-1	2,704	-0.04%
2018/10/22	1	26.50	0	0.00	26.55	1	3,322	0.03%
2018/10/17	9	26.51	9	26.84	26.75	0	3,488	0.00%
2018/10/16	1	25.40	15	25.43	25.50	-14	3,472	-0.40%
2018/10/15	10	25.09	5	25.17	25.15	5	3,482	0.14%
2018/10/12	10	23.69	20	23.50	24.95	-10	3,548	-0.28%
2018/09/28	1	32.95	12	32.55	32.55	-11	3,679	-0.30%
2018/09/27	21	33.30	21	33.52	33.20	0	3,664	0.00%
2018/09/21	0	0.00	10	30.97	31.00	-10	3,587	-0.28%
2018/09/20	3	30.67	0	0.00	30.65	3	3,717	0.08%
2018/09/19	0	0.00	6	31.71	31.20	-6	3,726	-0.16%
2018/09/18	8	31.34	0	0.00	31.35	8	3,699	0.22%
2018/09/17	10	32.10	0	0.00	32.00	10	3,704	0.27%
2018/09/14	15	32.83	2	32.80	32.90	13	3,691	0.35%
2018/09/13	2	32.43	2	32.38	32.60	0	3,639	0.00%
2018/09/10	2	32.60	0	0.00	31.50	2	3,504	0.06%
2018/09/07	2	35.00	1	35.05	35.00	1	3,447	0.03%
2018/08/30	2	38.08	0	0.00	38.05	2	3,533	0.06%
2018/08/27	0	0.00	5	36.30	37.25	-5	3,660	-0.14%
2018/08/24	0	0.00	2	36.40	36.45	-2	3,667	-0.05%
2018/08/23	1	36.65	0	0.00	37.00	1	3,696	0.03%
2018/08/22	1	37.45	0	0.00	37.35	1	3,742	0.03%
2018/08/20	0	0.00	1	36.15	36.30	-1	3,828	-0.03%
2018/08/14	0	0.00	1	40.20	40.40	-1	4,081	-0.02%
2018/08/13	0	0.00	1	38.75	41.35	-1	4,062	-0.02%
2018/08/09	0	0.00	17	44.00	42.30	-17	3,965	-0.43%
2018/08/08	0	0.00	21	45.05	43.30	-21	3,899	-0.54%
2018/08/07	0	0.00	4	46.35	44.85	-4	3,879	-0.10%
2018/08/06	3	46.70	3	46.00	45.85	0	3,856	0.00%
2018/08/03	5	47.00	13	47.31	46.55	-8	3,805	-0.21%
2018/08/02	26	46.78	7	47.01	46.90	19	3,597	0.53%
2018/08/01	23	46.71	5	46.90	46.60	18	3,414	0.53%
2018/07/30	6	46.46	5	46.52	43.80	1	3,231	0.03%
2018/07/27	1	42.90	3	44.15	44.75	-2	2,826	-0.07%
2018/07/26	0	0.00	8	40.73	40.70	-8	2,628	-0.30%
2018/07/25	8	40.59	1	40.05	40.50	7	2,637	0.27%
2018/07/24	1	38.70	20	38.95	39.70	-19	2,562	-0.74%
2018/07/20	1	39.60	1	39.25	39.25	0	2,594	0.00%
2018/07/18	0	0.00	1	39.75	39.50	-1	2,551	-0.04%
2018/07/12	0	0.00	2	36.65	36.45	-2	2,396	-0.08%
2018/07/10	0	0.00	1	36.90	36.20	-1	2,423	-0.04%
2018/07/06	0	0.00	1	36.20	36.20	-1	2,530	-0.04%
2018/07/05	0	0.00	3	37.08	36.00	-3	2,534	-0.12%
2018/07/03	1	38.35	2	38.58	36.80	-1	2,532	-0.04%
2018/06/29	5	40.80	2	40.40	39.00	3	2,535	0.12%
2018/06/28	0	0.00	11	38.65	38.65	-11	2,413	-0.46%
2018/06/26	4	34.40	0	0.00	35.10	4	2,463	0.16%
2018/06/22	2	36.73	0	0.00	36.70	2	2,540	0.08%
2018/06/21	1	37.35	1	37.45	37.45	0	2,616	0.00%
2018/06/19	0	0.00	23	37.45	36.95	-23	2,800	-0.82%
2018/06/14	1	39.60	0	0.00	38.70	1	3,050	0.03%
2018/06/13	0	0.00	1	39.40	39.10	-1	3,198	-0.03%
2018/06/12	1	39.00	0	0.00	39.30	1	3,228	0.03%
2018/06/06	10	41.30	1	40.70	40.60	9	3,229	0.28%
2018/06/05	7	40.99	1	41.65	41.00	6	3,252	0.18%
2018/06/04	0	0.00	10	41.49	40.00	-10	3,204	-0.31%
2018/06/01	0	0.00	3	39.73	39.95	-3	3,147	-0.10%
2018/05/31	9	39.63	0	0.00	39.00	9	3,188	0.28%
2018/05/30	6	39.74	4	40.08	39.50	2	3,234	0.06%
2018/05/29	0	0.00	1	40.35	39.55	-1	3,229	-0.03%
2018/05/28	3	38.48	1	38.35	38.00	2	3,225	0.06%
2018/05/25	1	39.20	0	0.00	39.10	1	3,266	0.03%
2018/05/24	0	0.00	6	39.18	39.85	-6	3,271	-0.18%
2018/05/23	5	38.70	0	0.00	38.90	5	3,245	0.15%
2018/05/22	0	0.00	13	38.65	39.65	-13	3,142	-0.41%
2018/05/21	2	36.55	0	0.00	36.05	2	2,960	0.07%
2018/05/18	1	36.20	0	0.00	36.15	1	2,971	0.03%
2018/05/17	5	36.56	1	37.15	37.00	4	3,024	0.13%
2018/05/15	30	35.37	1	35.70	35.15	29	3,102	0.93%
2018/05/10	2	38.80	0	0.00	38.05	2	3,230	0.06%
2018/05/07	7	39.62	1	39.45	38.50	6	3,299	0.18%
2018/05/02	1	38.50	0	0.00	38.90	1	3,596	0.03%
2018/04/30	0	0.00	5	36.52	36.25	-5	3,683	-0.14%
2018/04/27	2	37.05	0	0.00	37.00	2	3,693	0.05%
2018/04/26	20	38.63	0	0.00	38.30	20	3,727	0.54%
2018/04/25	5	37.85	0	0.00	40.00	5	3,779	0.13%
2018/04/24	0	0.00	6	39.00	38.70	-6	3,943	-0.15%
2018/04/23	11	41.65	0	0.00	40.90	11	4,103	0.27%
2018/04/20	0	0.00	5	43.60	43.40	-5	4,144	-0.12%
2018/04/19	10	43.36	0	0.00	43.15	10	4,234	0.24%
2018/04/18	5	43.00	0	0.00	43.00	5	4,394	0.11%
2018/04/17	17	43.01	0	0.00	42.60	17	4,391	0.39%
2018/04/16	30	43.29	0	0.00	43.20	30	4,385	0.68%
2018/04/13	0	0.00	9	43.94	44.15	-9	4,394	-0.20%
2018/04/12	8	42.73	26	42.74	43.10	-18	4,400	-0.41%
2018/04/11	0	0.00	1	47.50	46.90	-1	4,361	-0.02%
2018/04/10	2	47.35	0	0.00	46.40	2	4,478	0.04%
2018/04/02	0	0.00	55	47.28	47.80	-55	4,513	-1.22%
2018/03/30	9	47.72	15	47.57	46.55	-6	4,506	-0.13%
2018/03/29	0	0.00	5	49.55	49.00	-5	4,476	-0.11%
2018/03/28	0	0.00	25	49.24	48.90	-25	4,498	-0.56%
2018/03/27	2	49.13	0	0.00	48.60	2	4,471	0.04%
2018/03/26	35	47.57	0	0.00	48.70	35	4,420	0.79%
2018/03/23	10	46.40	0	0.00	45.80	10	4,344	0.23%
2018/03/22	19	49.56	4	49.61	48.50	15	4,244	0.35%
2018/03/21	20	51.80	30	51.31	50.90	-10	4,177	-0.24%
2018/03/20	7	52.93	55	51.03	51.30	-48	4,124	-1.16%
2018/03/19	44	57.93	20	58.10	55.80	24	3,915	0.61%
2018/03/16	17	63.25	0	0.00	62.00	17	3,760	0.45%
2018/03/15	10	64.50	0	0.00	64.20	10	3,733	0.27%
2018/03/14	3	64.70	0	0.00	64.70	3	3,741	0.08%
2018/03/09	20	65.35	0	0.00	64.30	20	3,829	0.52%
2018/03/08	10	65.09	0	0.00	64.30	10	3,836	0.26%
2018/03/07	30	65.55	0	0.00	64.50	30	3,876	0.77%
2018/03/06	10	64.13	0	0.00	65.30	10	3,873	0.26%
2018/03/05	27	66.33	7	65.76	64.80	20	3,818	0.52%
2018/03/02	2	68.00	0	0.00	68.80	2	3,762	0.05%
2018/03/01	15	66.93	1	67.30	66.80	14	3,745	0.37%
2018/02/27	20	70.05	38	68.97	68.40	-18	3,703	-0.49%
2018/02/26	1	73.40	2	74.45	72.40	-1	3,646	-0.03%
2018/02/23	20	71.90	0	0.00	71.80	20	3,667	0.55%
2018/02/21	26	73.59	27	73.30	73.10	-1	3,733	-0.03%
2018/02/12	5	70.18	0	0.00	70.00	5	3,746	0.13%
2018/02/09	0	0.00	1	66.90	70.90	-1	3,756	-0.03%
2018/02/08	1	72.30	0	0.00	69.90	1	3,701	0.03%
2018/02/07	0	0.00	8	73.50	72.50	-8	3,651	-0.22%
2018/02/05	3	77.03	0	0.00	77.50	3	3,647	0.08%
2018/02/02	0	0.00	2	79.60	79.70	-2	3,656	-0.05%
2018/02/01	0	0.00	2	78.45	77.60	-2	3,674	-0.05%
2018/01/31	10	77.80	10	78.60	78.80	0	3,677	0.00%
2018/01/30	0	0.00	13	79.60	78.30	-13	3,659	-0.36%
2018/01/29	0	0.00	2	75.60	81.50	-2	3,632	-0.06%
2018/01/26	17	78.12	10	77.10	77.30	7	3,524	0.20%
2018/01/25	22	82.88	4	80.28	80.10	18	3,449	0.52%
2018/01/24	0	0.00	13	83.78	84.20	-13	3,395	-0.38%
2018/01/22	1	81.00	0	0.00	80.50	1	3,244	0.03%
2018/01/19	1	78.60	18	79.62	80.50	-17	3,235	-0.53%
2018/01/18	20	79.76	23	80.22	79.00	-3	3,197	-0.09%
2018/01/17	24	78.43	6	78.50	78.10	18	3,054	0.59%
2018/01/15	10	74.00	0	0.00	75.00	10	2,938	0.34%
2018/01/12	0	0.00	23	72.75	74.00	-23	2,944	-0.78%
2018/01/10	15	67.90	0	0.00	67.60	15	2,855	0.53%
2018/01/08	0	0.00	13	70.47	68.10	-13	3,127	-0.42%
2018/01/04	14	71.49	4	67.20	72.90	10	3,177	0.31%
2018/01/02	7	64.67	4	63.43	64.90	3	3,104	0.10%