良維 (6290)-永豐金-內湖券商分點個股進出

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
78.6
漲跌
▼2.0
漲幅
-2.48%
成交量
8,895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:13:35(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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/04/30	3	79.03	29	80.77	78.60	-26	11,784	-0.22%
2024/04/29	6	79.90	7	81.63	80.60	-1	11,664	-0.01%
2024/04/26	0	0.00	3	85.03	84.40	-3	11,483	-0.03%
2024/04/25	0	0.00	0	88.00	87.70	0	11,444	0.00%
2024/04/24	11	88.58	8	89.63	88.90	3	11,432	0.03%
2024/04/23	8	85.33	3	86.30	85.70	5	11,364	0.04%
2024/04/22	4	85.80	32	87.77	84.00	-28	11,321	-0.25%
2024/04/19	5	87.72	11	89.81	88.20	-6	11,250	-0.05%
2024/04/18	23	93.29	17	94.19	92.70	6	11,165	0.05%
2024/04/17	10	98.07	39	96.03	94.60	-29	11,110	-0.26%
2024/04/16	96	95.99	16.1	99.45	95.30	79.9	10,993	0.73%
2024/04/15	15	103.04	30	104.97	103.00	-15	10,764	-0.14%
2024/04/12	39	102.32	29.3	104.01	105.50	9.7	10,462	0.09%
2024/04/11	10	98.67	161	99.89	100.00	-151	10,027	-1.51%	大賣/鉅額交易
2024/04/10	18	96.11	10	98.46	96.90	8	9,887	0.08%
2024/04/09	36	93.42	5	93.34	91.90	31	9,666	0.32%
2024/04/08	0	0.00	44	91.97	92.50	-44	9,649	-0.46%
2024/04/03	15	90.49	0	0.00	90.30	15	9,592	0.16%
2024/04/02	12	90.87	20	90.40	90.30	-8	9,599	-0.08%
2024/03/29	25	88.99	1.1	89.32	90.40	23.9	9,612	0.25%
2024/03/28	18	91.02	0.7	91.28	90.20	17.4	9,614	0.18%
2024/03/27	68	92.11	23	93.20	92.60	45	9,517	0.47%
2024/03/26	144.4	91.19	116.2	97.44	90.50	28.3	9,300	0.30%	大買/大賣/
2024/03/25	22	98.28	34.5	100.45	100.50	-12.5	8,985	-0.14%
2024/03/22	0	95.70	8	95.04	95.80	-8	8,810	-0.09%
2024/03/21	108	95.96	6	94.38	95.50	102	8,790	1.16%	大買/鉅額交易
2024/03/20	6.3	94.33	21	96.79	93.70	-14.7	8,748	-0.17%
2024/03/19	0	0.00	45	94.48	95.30	-45	8,778	-0.51%
2024/03/18	19.2	92.28	90	88.36	94.50	-70.9	8,682	-0.82%
2024/03/15	6	89.33	4	89.95	88.20	2	8,610	0.02%
2024/03/14	3	90.33	2	89.35	90.30	1	8,660	0.01%
2024/03/13	169	89.58	81	88.67	89.70	88	8,588	1.02%	大買/
2024/03/12	56	89.29	15	89.77	90.70	41	8,462	0.48%
2024/03/11	1	87.50	3	87.03	86.60	-2	8,207	-0.02%
2024/03/08	36	90.15	7	87.91	86.80	29	8,149	0.36%
2024/03/07	31	92.70	56.5	91.54	90.80	-25.5	7,935	-0.32%
2024/03/06	21.5	96.13	18	96.16	95.40	3.5	7,726	0.05%
2024/03/05	8	93.76	30	93.47	92.80	-22	7,400	-0.30%
2024/03/04	52	95.87	37	94.17	93.20	15	7,097	0.21%
2024/03/01	90	101.44	21	102.02	101.00	69	6,708	1.03%
2024/02/29	34	94.96	58	97.03	99.40	-24	6,317	-0.38%
2024/02/27	22	90.35	20	90.74	90.40	2	5,869	0.03%
2024/02/26	30	89.40	26	90.55	89.00	4	5,572	0.07%
2024/02/23	11	87.71	333	84.51	88.80	-322	5,168	-6.23%	大賣/鉅額交易
2024/02/22	4	81.83	23	81.90	81.50	-19	4,731	-0.40%
2024/02/21	482	82.44	146	82.36	81.30	336	4,633	7.25%	大買/大賣/鉅額交易
2024/02/20	106	77.08	4	77.85	78.90	102	4,054	2.52%	大買/鉅額交易
2024/02/19	305	76.81	14	77.04	74.90	291	3,753	7.75%	大買/鉅額交易
2024/02/16	2	72.10	1	69.90	70.80	1	3,510	0.03%
2024/02/15	53	67.50	6.1	70.25	70.90	46.9	3,357	1.40%
2024/02/05	3	65.97	12	66.64	66.70	-9	3,386	-0.27%
2024/02/02	48	65.64	32	66.09	65.40	16	3,491	0.46%
2024/01/30	7	64.47	2	64.50	64.50	5	3,956	0.13%
2024/01/29	0	0.00	10	64.76	65.00	-10	3,978	-0.25%
2024/01/26	1	65.00	4	64.60	64.30	-3	4,007	-0.07%
2024/01/25	6	63.43	3	63.67	63.50	3	4,028	0.07%
2024/01/24	1	64.00	5	64.20	63.90	-4	4,085	-0.10%
2024/01/23	0	0.00	2	64.50	64.20	-2	4,218	-0.05%
2024/01/19	9	63.16	5	63.08	63.20	4	4,406	0.09%
2024/01/18	4	61.60	1	61.90	61.90	3	4,654	0.06%
2024/01/17	11	62.33	0	0.00	61.80	11	4,860	0.23%
2024/01/16	4	62.40	2	62.90	62.70	2	4,888	0.04%
2024/01/15	3	62.60	4	62.80	62.60	-1	4,996	-0.02%
2024/01/12	3	62.53	0	0.00	62.00	3	5,098	0.06%
2024/01/11	7	62.44	0	0.00	62.90	7	5,127	0.14%
2024/01/10	40	62.01	0	0.00	61.80	40	5,158	0.78%
2024/01/09	14	62.73	0	0.00	62.30	14	5,239	0.27%
2024/01/08	43	63.36	1	63.50	63.20	42	5,257	0.80%
2024/01/05	16	64.29	4	64.08	63.30	12	5,325	0.23%
2024/01/04	51	65.98	19	66.17	65.00	32	5,311	0.60%
2024/01/03	4	65.43	1	65.40	65.50	3	5,187	0.06%
2024/01/02	15	65.57	11	65.99	65.50	4	5,241	0.08%
2023/12/28	0	0.00	10	65.55	65.10	-10	5,195	-0.19%
2023/12/26	0	0.00	9	65.53	65.30	-9	5,220	-0.17%
2023/12/25	2	65.15	31	64.73	65.10	-29	5,170	-0.56%
2023/12/22	0	0.00	2	62.85	62.60	-2	5,094	-0.04%
2023/12/20	0	0.00	9.1	64.08	64.10	-9.1	5,153	-0.18%
2023/12/19	0	0.00	5	63.96	64.00	-5	5,148	-0.10%
2023/12/18	0	0.00	6	64.77	64.50	-6	5,125	-0.12%
2023/12/15	0	0.00	5	65.42	65.20	-5	5,095	-0.10%
2023/12/14	26.1	65.74	15	66.00	65.70	11.1	5,046	0.22%
2023/12/13	0	0.00	103	65.10	65.20	-103	4,892	-2.11%	大賣/鉅額交易
2023/12/12	3	65.23	2	63.70	63.70	1	4,786	0.02%
2023/12/11	4	63.93	26	64.26	64.60	-22	4,686	-0.47%
2023/12/08	0	0.00	2	62.50	62.30	-2	4,564	-0.04%
2023/12/07	2	61.90	31	61.96	61.70	-29	4,558	-0.64%
2023/12/06	1	61.90	0	0.00	62.00	1	4,555	0.02%
2023/12/04	11	62.47	12	62.93	62.30	-1	4,552	-0.02%
2023/12/01	1	62.10	2	62.50	62.30	-1	4,543	-0.02%
2023/11/30	0	0.00	2	62.40	61.90	-2	4,537	-0.04%
2023/11/29	1	62.50	3	62.60	62.70	-2	4,519	-0.04%
2023/11/28	0	0.00	1	62.20	61.90	-1	4,517	-0.02%
2023/11/27	2	61.60	1	61.10	60.90	1	4,509	0.02%
2023/11/24	2	61.80	1	61.60	61.60	1	4,476	0.02%
2023/11/22	0	0.00	1	63.10	63.10	-1	4,393	-0.02%
2023/11/21	10	62.76	8.1	63.06	62.90	1.9	4,377	0.04%
2023/11/20	15	62.75	1	62.70	62.40	14	4,337	0.32%
2023/11/16	10	64.14	2	64.30	63.70	8	4,185	0.19%
2023/11/15	5	65.66	20	65.54	66.00	-15	4,057	-0.37%
2023/11/14	5	63.74	10	63.50	63.70	-5	3,904	-0.13%
2023/11/13	85.1	63.39	71	63.45	63.00	14.1	3,859	0.37%
2023/11/10	71	67.27	56	67.49	67.30	15	3,577	0.42%
2023/11/09	18	66.56	9	66.71	66.30	9	3,361	0.27%
2023/11/08	14	67.23	1	68.80	66.10	13	3,285	0.40%
2023/11/07	30.1	67.67	1.1	67.18	67.50	29	3,088	0.94%
2023/11/06	8	65.54	0	0.00	65.40	8	2,877	0.28%
2023/11/03	21	66.43	29	66.01	66.20	-8	2,848	-0.28%
2023/11/02	0	66.30	13	65.57	66.30	-13	2,814	-0.46%
2023/11/01	38	62.85	7	62.79	63.30	31	2,753	1.13%
2023/10/31	22	65.15	30	64.32	63.10	-8	2,704	-0.30%
2023/10/30	0	0.00	2	66.90	67.10	-2	2,619	-0.08%
2023/10/27	0	0.00	7.1	67.29	67.00	-7.1	2,547	-0.28%
2023/10/26	65	67.84	81	68.12	66.70	-16	2,462	-0.65%
2023/10/25	10.1	66.39	5	67.06	67.50	5.1	2,338	0.22%
2023/10/24	2	64.50	0	0.00	65.00	2	2,187	0.09%
2023/10/23	5	64.98	1	67.20	64.40	4	2,252	0.18%
2023/10/20	25	65.81	20	65.81	66.10	5	2,173	0.23%
2023/10/19	1	64.30	4	64.25	64.40	-3	2,119	-0.14%
2023/10/18	1	63.50	31.1	64.98	63.50	-30.1	2,118	-1.42%
2023/10/17	0	0.00	3.2	65.92	64.50	-3.2	2,148	-0.15%
2023/10/16	1	64.80	32	65.03	65.20	-31	2,104	-1.47%
2023/10/13	0.1	64.90	19	64.90	64.90	-18.9	2,167	-0.87%
2023/10/12	21	63.94	0	0.00	64.40	21	2,325	0.90%
2023/10/11	27	63.91	2	63.90	63.60	25	2,283	1.10%
2023/10/06	2	63.10	3	63.63	63.40	-1	2,241	-0.04%
2023/10/05	5	62.02	0	0.00	62.20	5	2,210	0.23%
2023/10/04	4	61.78	1	61.90	62.40	3	2,233	0.13%
2023/10/03	10	63.34	4	63.40	62.70	6	2,268	0.26%
2023/10/02	20	62.36	2	63.10	63.50	18	2,296	0.78%
2023/09/28	3	61.77	0	0.00	61.70	3	2,423	0.12%
2023/09/27	9	61.02	0	0.00	61.80	9	2,452	0.37%
2023/09/26	32	61.11	63	60.78	61.30	-31	2,492	-1.24%
2023/09/25	85	61.49	2	61.00	61.50	83	2,489	3.33%
2023/09/18	2	58.90	0	0.00	59.00	2	2,520	0.08%
2023/09/15	2	58.80	0	0.00	58.90	2	2,649	0.08%
2023/09/14	7	59.19	0	0.00	59.10	7	2,889	0.24%
2023/09/13	17	58.51	0	0.00	58.80	17	2,923	0.58%
2023/09/12	8	57.39	0	0.00	57.70	8	2,935	0.27%
2023/09/08	1	56.60	0	0.00	57.10	1	2,980	0.03%
2023/09/07	1	58.80	0	0.00	58.00	1	3,029	0.03%
2023/09/05	6	58.20	1	58.50	58.60	5	3,052	0.16%
2023/09/04	0	0.00	0.4	58.20	58.40	-0.4	3,073	-0.01%
2023/09/01	24	57.90	0	0.00	57.70	24	3,112	0.77%
2023/08/25	2	55.10	1	56.10	56.20	1	3,275	0.03%
2023/08/24	0	0.00	1	55.80	55.60	-1	3,280	-0.03%
2023/08/23	1	56.50	0	0.00	56.80	1	3,293	0.03%
2023/08/22	5	54.50	0	0.00	55.80	5	3,302	0.15%
2023/08/21	3	55.17	1	54.60	54.60	2	3,331	0.06%
2023/08/18	10	55.39	1.4	55.85	55.30	8.6	3,346	0.26%
2023/08/17	0	0.00	2	54.20	54.80	-2	3,340	-0.06%
2023/08/16	1	52.40	0	0.00	53.80	1	3,341	0.03%
2023/08/14	0.2	54.60	0	0.00	52.80	0.2	3,359	0.01%
2023/08/11	0	0.00	6	56.30	56.30	-6	3,321	-0.18%
2023/08/10	1	57.30	0	0.00	56.80	1	3,316	0.03%
2023/08/09	0	0.00	1	58.10	58.00	-1	3,307	-0.03%
2023/08/08	0	0.00	23	58.52	58.10	-23	3,326	-0.69%
2023/08/07	0.3	58.80	9	58.88	58.90	-8.7	3,337	-0.26%
2023/08/04	0	59.00	0	0.00	59.20	0	3,354	0.00%
2023/08/02	19	58.82	30	60.31	58.80	-11	3,383	-0.33%
2023/08/01	0	0.00	20	61.14	61.00	-20	3,359	-0.60%
2023/07/31	0.3	62.00	3	61.87	61.60	-2.7	3,364	-0.08%
2023/07/28	20	64.05	11.1	64.16	63.30	8.9	3,331	0.27%
2023/07/27	40	62.46	37	62.86	62.70	3	3,219	0.09%
2023/07/26	13.1	62.44	5	62.64	63.60	8.1	3,186	0.25%
2023/07/25	1	61.80	0	0.00	61.80	1	3,119	0.03%
2023/07/24	7	62.19	8	62.48	61.10	-1	3,107	-0.03%
2023/07/20	1	63.20	2	64.10	64.00	-1	3,084	-0.03%
2023/07/19	1	63.80	1	63.70	62.30	0	3,035	0.00%
2023/07/18	3	63.60	0	0.00	63.30	3	3,112	0.10%
2023/07/17	26	64.65	18	64.81	65.30	8	3,122	0.26%
2023/07/13	10	61.74	0	0.00	61.10	10	2,977	0.34%
2023/07/12	5.2	63.65	4	63.80	62.50	1.2	3,030	0.04%
2023/07/11	6	61.98	1	63.60	63.20	5	2,995	0.17%
2023/07/10	14	62.10	1	63.40	62.10	13	3,021	0.43%
2023/07/07	66	62.76	0	0.00	63.00	66	3,031	2.18%
2023/07/06	70	63.92	27	65.00	64.00	43	3,037	1.42%
2023/07/05	14	62.43	15	62.38	62.50	-1	2,990	-0.03%
2023/07/04	4	61.75	4	62.00	62.10	0	2,974	0.00%
2023/07/03	1	59.70	1	60.00	60.30	0	2,934	0.00%
2023/06/30	1	59.60	2	59.50	59.80	-1	2,976	-0.03%
2023/06/29	0	0.00	2	60.10	59.80	-2	3,002	-0.07%
2023/06/28	35	59.35	0	0.00	59.30	35	3,038	1.15%
2023/06/27	2.1	59.89	36	60.40	59.00	-33.9	3,062	-1.11%
2023/06/26	3	61.97	34	61.90	61.90	-31	3,056	-1.01%
2023/06/21	32	63.17	37	63.64	63.30	-5	3,078	-0.16%
2023/06/20	7	62.40	2	63.00	63.60	5	3,020	0.17%
2023/06/19	20	59.65	4	59.60	60.40	16	3,026	0.53%
2023/06/15	5	59.10	1	59.10	59.20	4	3,132	0.13%
2023/06/14	12	59.13	1	58.70	58.70	11	3,138	0.35%
2023/06/13	2	59.50	5	59.06	59.50	-3	3,174	-0.09%
2023/06/12	0	0.00	1	58.20	57.60	-1	3,179	-0.03%
2023/06/09	13	58.31	0	0.00	58.30	13	3,230	0.40%
2023/06/08	1	59.00	0	0.00	57.80	1	3,293	0.03%
2023/06/07	1	58.20	13	58.64	58.20	-12	3,433	-0.35%
2023/06/06	7	59.06	3	59.17	58.80	4	3,632	0.11%
2023/06/05	4	57.18	0	0.00	57.30	4	3,687	0.11%
2023/06/02	3	56.90	0	0.00	57.20	3	3,874	0.08%
2023/06/01	1	56.30	0	0.00	56.40	1	3,981	0.03%
2023/05/31	10	56.90	0	0.00	56.80	10	4,032	0.25%
2023/05/29	0	0.00	3	57.50	57.50	-3	4,104	-0.07%
2023/05/26	1	56.10	1	56.50	55.70	0	4,186	0.00%
2023/05/22	0	0.00	15	58.15	57.90	-15	5,045	-0.30%
2023/05/12	10	58.45	5	58.10	58.60	5	6,068	0.08%
2023/05/11	7	58.07	0	0.00	57.90	7	6,072	0.12%
2023/05/09	5	59.70	0	0.00	59.40	5	6,033	0.08%
2023/05/08	1	61.50	2	61.40	60.60	-1	6,001	-0.02%
2023/05/05	27	61.10	0	0.00	60.70	27	5,994	0.45%
2023/05/03	2	60.80	0	0.00	60.70	2	6,004	0.03%
2023/05/02	0	0.00	1	61.70	61.50	-1	5,986	-0.02%
2023/04/28	9	61.42	0	0.00	61.00	9	5,973	0.15%
2023/04/27	2	61.05	0	0.00	60.60	2	5,942	0.03%
2023/04/24	0	0.00	1	62.00	61.70	-1	5,841	-0.02%
2023/04/21	4	61.48	0	0.00	61.00	4	5,807	0.07%
2023/04/20	4	65.28	0	0.00	63.80	4	5,688	0.07%
2023/04/19	5	68.18	31	69.03	68.10	-26	5,554	-0.47%
2023/04/18	1	71.40	14	72.01	69.00	-13	5,520	-0.24%
2023/04/17	1	70.90	4	72.00	71.80	-3	5,433	-0.06%
2023/04/14	1	70.30	0	0.00	70.50	1	5,329	0.02%
2023/04/13	0	0.00	20	69.45	69.30	-20	5,295	-0.38%
2023/04/12	2	71.45	2	71.30	71.40	0	5,228	0.00%
2023/04/11	44	70.90	33	70.90	71.00	11	5,169	0.21%
2023/04/10	25	70.84	4	70.40	71.30	21	5,105	0.41%
2023/04/07	18	68.60	0	0.00	68.40	18	4,979	0.36%
2023/04/06	42	68.24	0	0.00	68.10	42	4,942	0.85%
2023/03/31	6	68.50	0	0.00	68.60	6	4,921	0.12%
2023/03/30	23	67.59	0	0.00	67.70	23	4,866	0.47%
2023/03/29	12	67.33	1	69.20	67.50	11	4,835	0.23%
2023/03/28	5	67.40	0	0.00	68.20	5	4,812	0.10%
2023/03/27	41	68.33	2	69.25	68.20	39	4,786	0.81%
2023/03/24	1	69.20	3	70.03	69.40	-2	4,732	-0.04%
2023/03/23	3	69.47	17	69.62	69.20	-14	4,681	-0.30%
2023/03/22	66	70.11	100	72.29	69.80	-34	4,616	-0.74%
2023/03/21	4	71.15	41	70.34	71.00	-37	4,377	-0.85%
2023/03/20	6	71.20	7	70.10	70.30	-1	4,306	-0.02%
2023/03/17	4	67.45	3	67.60	67.60	1	4,251	0.02%
2023/03/16	10	68.50	10	66.90	66.90	0	4,232	0.00%
2023/03/15	63	69.86	96	69.89	69.90	-33	4,254	-0.78%
2023/03/14	6	69.25	4	69.20	69.20	2	4,288	0.05%
2023/03/13	9	66.78	13	68.46	68.60	-4	4,258	-0.09%
2023/03/10	4	70.10	14	70.73	69.00	-10	4,188	-0.24%
2023/03/09	76	71.63	229	73.32	71.50	-153	4,039	-3.79%	大賣/鉅額交易
2023/03/08	13	72.73	5	73.60	73.90	8	3,810	0.21%
2023/03/07	1	72.70	1	73.00	72.30	0	3,645	0.00%
2023/03/06	1	72.10	0	0.00	71.30	1	3,453	0.03%
2023/03/03	16	72.34	10	72.90	72.00	6	3,347	0.18%
2023/03/02	1	73.50	0	0.00	73.20	1	3,299	0.03%
2023/03/01	0	0.00	3	73.90	74.30	-3	3,269	-0.09%
2023/02/24	4	73.43	3	74.07	74.10	1	3,228	0.03%
2023/02/23	3	75.00	12	75.26	76.00	-9	3,159	-0.28%
2023/02/22	18	72.94	22	73.47	73.30	-4	3,022	-0.13%
2023/02/21	14	73.37	72	74.37	75.40	-58	2,863	-2.03%
2023/02/20	32	72.22	44	72.50	73.40	-12	2,672	-0.45%
2023/02/17	16	69.39	19	70.37	70.30	-3	2,289	-0.13%
2023/02/16	43	69.10	19	68.97	70.30	24	2,180	1.10%
2023/02/15	11	66.85	9	66.73	67.30	2	1,986	0.10%
2023/02/14	139	65.59	138	64.91	66.10	1	1,873	0.05%	大買/大賣/
2023/02/13	28	62.56	16	62.89	63.80	12	1,588	0.76%
2023/02/10	3	59.57	2	60.00	59.90	1	1,385	0.07%
2023/02/09	8	59.56	0	0.00	59.60	8	1,405	0.57%
2023/02/08	15	59.20	3	59.27	59.40	12	1,389	0.86%
2023/02/06	10	58.00	0	0.00	58.10	10	1,394	0.72%
2023/02/03	18	57.66	1	58.20	58.10	17	1,391	1.22%
2023/02/02	43	57.48	0	0.00	57.40	43	1,382	3.11%
2023/02/01	33	57.43	1	56.70	58.00	32	1,382	2.31%
2023/01/30	14	55.71	0	0.00	56.00	14	1,401	1.00%
2023/01/17	0	0.00	11	54.30	54.10	-11	1,394	-0.79%
2023/01/12	4	54.00	0	0.00	54.40	4	1,411	0.28%
2023/01/10	4	54.20	4	53.38	54.40	0	1,438	0.00%
2023/01/09	1	53.50	0	0.00	53.50	1	1,458	0.07%
2023/01/06	1	52.70	0	0.00	52.70	1	1,470	0.07%
2022/12/29	0	0.00	1	52.00	52.90	-1	1,646	-0.06%
2022/12/27	4	53.40	0	0.00	53.10	4	1,799	0.22%
2022/12/23	0	0.00	4	53.35	54.00	-4	1,922	-0.21%
2022/12/21	2	53.85	0	0.00	53.60	2	2,173	0.09%
2022/12/20	5	55.60	0	0.00	53.50	5	2,284	0.22%
2022/12/19	4	55.65	0	0.00	55.50	4	2,301	0.17%
2022/12/15	0	0.00	15	56.14	55.90	-15	2,422	-0.62%
2022/12/14	0	0.00	30	55.47	55.40	-30	2,462	-1.22%
2022/12/13	9	55.60	0	0.00	55.30	9	2,530	0.36%
2022/12/12	0	0.00	6	55.15	56.00	-6	2,569	-0.23%
2022/12/09	18	55.47	0	0.00	55.50	18	2,591	0.69%
2022/12/08	15	56.53	0	0.00	56.20	15	2,559	0.59%
2022/12/07	39	57.16	0	0.00	56.60	39	2,553	1.53%
2022/12/06	2	59.55	0	58.70	60.00	2	2,468	0.08%
2022/12/05	25	58.96	14	58.41	58.80	11	2,392	0.46%
2022/12/02	3	58.00	33	58.09	57.90	-30	2,367	-1.27%
2022/12/01	3	57.57	0	0.00	57.50	3	2,370	0.13%
2022/11/30	22	57.90	0	0.00	57.90	22	2,382	0.92%
2022/11/29	15	57.40	4	57.78	57.60	11	2,394	0.46%
2022/11/28	6	56.18	0	0.00	56.80	6	2,379	0.25%
2022/11/25	5	56.72	1	56.60	56.50	4	2,388	0.17%
2022/11/17	0	0.00	1	56.30	56.20	-1	2,600	-0.04%
2022/11/16	0	0.00	1	55.70	56.00	-1	2,691	-0.04%
2022/11/14	2	57.10	1	56.20	56.10	1	2,794	0.04%
2022/11/11	1	56.20	3	55.70	56.00	-2	2,750	-0.07%
2022/11/07	0	0.00	3	56.30	55.60	-3	2,889	-0.10%
2022/11/01	0	0.00	3	52.50	52.40	-3	3,115	-0.10%
2022/10/31	0	0.00	2	51.80	52.20	-2	3,145	-0.06%
2022/10/26	6	48.53	7	48.83	48.10	-1	3,182	-0.03%
2022/10/25	1	50.60	0	0.00	50.10	1	3,150	0.03%
2022/10/24	1	51.20	0	0.00	51.10	1	3,163	0.03%
2022/10/21	2	50.70	2	50.85	50.40	0	3,182	0.00%
2022/10/20	9	51.10	0	0.00	51.00	9	3,183	0.28%
2022/10/18	0	0.00	1	52.10	52.10	-1	3,177	-0.03%
2022/10/14	0	0.00	1	51.90	51.30	-1	3,179	-0.03%
2022/10/13	2	50.90	11	51.91	50.20	-9	3,180	-0.28%
2022/10/12	0	0.00	1	53.60	53.70	-1	3,134	-0.03%
2022/10/05	1	56.70	1	56.80	57.40	0	3,079	0.00%
2022/10/04	4	56.43	2	55.70	56.10	2	3,017	0.07%
2022/10/03	11	57.55	5	56.36	55.80	6	2,939	0.20%
2022/09/29	3	56.83	2	56.75	56.60	1	2,849	0.04%
2022/09/28	1	57.90	0	0.00	54.30	1	2,772	0.04%
2022/09/27	6	57.62	5	58.24	59.10	1	2,616	0.04%
2022/09/26	2	57.05	1	56.00	56.20	1	2,513	0.04%
2022/09/23	12	58.44	0	0.00	57.70	12	2,494	0.48%
2022/09/22	1	58.50	1	58.10	58.00	0	2,450	0.00%
2022/09/21	17	57.19	0	0.00	57.30	17	2,374	0.72%
2022/09/20	1	57.80	18	57.73	56.60	-17	2,332	-0.73%
2022/09/08	0	0.00	2	54.00	55.10	-2	2,357	-0.08%
2022/09/06	0	0.00	6	54.35	54.50	-6	2,385	-0.25%
2022/09/05	1	56.40	0	0.00	56.20	1	2,393	0.04%
2022/09/02	0	0.00	1	56.10	56.50	-1	2,438	-0.04%
2022/08/26	5	58.20	0	0.00	57.50	5	2,674	0.19%
2022/08/24	1	57.80	3	58.83	57.80	-2	2,703	-0.07%
2022/08/23	7	59.39	9	58.23	59.70	-2	2,570	-0.08%
2022/08/19	2	59.10	1	59.50	57.50	1	2,564	0.04%
2022/08/17	1	58.20	2	57.70	58.20	-1	2,481	-0.04%
2022/08/15	12	57.25	10	57.40	58.60	2	2,567	0.08%
2022/08/12	5	56.10	3	57.10	57.30	2	2,564	0.08%
2022/08/11	0	0.00	8	56.00	55.70	-8	2,688	-0.30%
2022/08/10	3	56.83	7	57.90	57.10	-4	2,939	-0.14%
2022/08/09	12	56.71	3	57.53	57.80	9	3,168	0.28%
2022/08/04	1	55.40	1	53.70	53.50	0	3,020	0.00%
2022/07/29	1	53.20	0	0.00	54.10	1	2,941	0.03%
2022/07/26	0	0.00	5	53.70	53.10	-5	2,939	-0.17%
2022/07/21	1	53.50	0	0.00	54.30	1	2,947	0.03%
2022/07/18	0	0.00	1	54.40	54.20	-1	3,005	-0.03%
2022/07/15	0	0.00	1	54.00	54.00	-1	2,998	-0.03%
2022/07/14	1	51.90	0	0.00	53.00	1	2,962	0.03%
2022/07/13	0	0.00	1	52.70	52.00	-1	2,950	-0.03%
2022/07/12	0	0.00	1	51.00	51.10	-1	2,939	-0.03%
2022/07/07	2	51.35	0	0.00	51.60	2	2,901	0.07%
2022/07/05	1	50.90	0	0.00	51.00	1	2,894	0.03%
2022/06/27	1	53.50	0	0.00	53.50	1	2,835	0.04%
2022/06/24	3	52.40	0	0.00	53.20	3	2,811	0.11%
2022/06/20	0	0.00	4	51.33	50.30	-4	2,674	-0.15%
2022/06/17	0	0.00	2	51.80	52.20	-2	2,657	-0.08%
2022/06/16	5	53.80	2	52.75	52.20	3	2,639	0.11%
2022/06/15	2	52.90	1	53.90	53.20	1	2,600	0.04%
2022/06/14	1	53.10	1	53.20	53.80	0	2,581	0.00%
2022/06/13	0	0.00	3	54.10	53.50	-3	2,543	-0.12%
2022/06/10	1	57.60	5	58.02	56.90	-4	2,476	-0.16%
2022/06/09	0	0.00	4	57.60	59.00	-4	2,386	-0.17%
2022/06/08	6	57.40	5	57.86	57.00	1	2,281	0.04%
2022/06/07	0	0.00	2	56.50	56.30	-2	2,184	-0.09%
2022/06/06	0	0.00	1	56.40	56.10	-1	2,170	-0.05%
2022/06/02	4	57.13	3	56.90	57.10	1	2,163	0.05%
2022/06/01	5	57.10	2	57.10	57.10	3	2,135	0.14%
2022/05/31	1	56.80	0	0.00	57.40	1	2,085	0.05%
2022/05/30	6	56.68	1	56.30	56.90	5	2,063	0.24%
2022/05/27	4	55.30	3	55.80	55.80	1	2,011	0.05%
2022/05/24	34	53.96	1	53.80	54.00	33	1,926	1.71%
2022/05/23	0	0.00	234	55.36	54.70	-234	1,872	-12.50%	大賣/鉅額交易
2022/05/20	1	57.00	14	56.89	56.90	-13	1,767	-0.74%
2022/05/19	12	56.81	3	55.43	57.30	9	1,681	0.54%
2022/05/18	14	56.68	112	54.71	57.30	-98	1,520	-6.44%	大賣/
2022/05/17	364	56.87	71	55.92	55.80	293	1,201	24.38%	大買/鉅額交易
2022/05/13	3	52.10	3	52.10	51.60	0	846	0.00%
2022/05/04	3	53.80	3	53.70	52.60	0	801	0.00%
2022/04/27	1	52.20	0	0.00	52.20	1	733	0.14%
2022/04/25	1	52.80	0	0.00	52.50	1	679	0.15%
2022/04/22	1	53.00	1	53.10	53.00	0	635	0.00%
2022/04/20	1	50.20	1	50.70	50.70	0	610	0.00%
2022/04/18	0	0.00	2	49.65	49.60	-2	704	-0.28%
2022/04/12	1	49.25	2	49.35	49.50	-1	713	-0.14%
2022/04/11	0	0.00	39	50.20	49.75	-39	716	-5.45%
2022/03/31	0	52.30	1	52.80	52.40	-1	734	-0.14%
2022/03/24	1	52.80	0	0.00	52.70	1	792	0.13%
2022/03/23	4	52.78	1	53.20	52.70	3	791	0.38%
2022/03/22	39	52.72	0	0.00	52.70	39	785	4.96%
2022/03/21	0	51.80	0	0.00	51.90	0	776	0.00%
2022/03/18	2	50.90	0	0.00	51.50	2	779	0.26%
2022/03/17	2	50.50	1	50.50	50.90	1	791	0.13%
2022/03/16	1	49.65	1	50.00	49.70	0	801	0.00%
2022/03/15	1	49.65	0	0.00	49.65	1	808	0.12%
2022/03/10	0	0.00	1	50.70	51.00	-1	835	-0.12%
2022/03/09	2	49.93	50	49.88	49.90	-48	840	-5.71%
2022/03/08	0	0.00	16	50.40	49.70	-16	845	-1.89%
2022/03/07	0	0.00	1	52.30	51.00	-1	836	-0.12%
2022/03/04	0	0.00	4	52.60	52.40	-4	830	-0.48%
2022/03/03	0	0.00	10	53.92	53.20	-10	840	-1.19%
2022/03/02	5	53.60	0	0.00	53.60	5	833	0.60%
2022/02/24	10	52.41	0	0.00	51.00	10	822	1.22%
2022/02/23	14	52.59	0	0.00	52.90	14	825	1.70%
2022/02/21	27	52.88	1	53.20	53.00	26	857	3.03%
2022/02/18	30	52.10	0	0.00	52.40	30	863	3.47%
2022/02/16	0	0.00	1	51.90	51.40	-1	1,070	-0.09%
2022/02/15	1	51.10	0	0.00	50.90	1	1,175	0.09%
2022/02/11	0	0.00	1	51.60	52.20	-1	1,464	-0.07%
2022/02/08	3	51.20	1	50.70	51.20	2	1,766	0.11%
2022/02/07	1	50.10	3	50.10	50.20	-2	1,812	-0.11%
2022/01/26	5	49.74	0	0.00	49.50	5	1,846	0.27%
2022/01/25	1	50.10	0	0.00	50.10	1	1,864	0.05%
2022/01/19	0	0.00	1	51.90	51.90	-1	1,933	-0.05%
2022/01/13	1	52.10	0	0.00	52.00	1	1,969	0.05%
2022/01/11	1	54.30	2	53.50	52.60	-1	1,962	-0.05%
2022/01/07	0	0.00	1	52.30	52.30	-1	1,936	-0.05%
2021/12/28	0	0.00	10	52.30	52.30	-10	1,959	-0.51%
2021/12/24	10	53.40	1	53.40	53.40	9	1,988	0.45%
2021/12/17	1	51.40	0	0.00	51.30	1	1,972	0.05%
2021/12/16	0	0.00	1	51.70	51.60	-1	1,977	-0.05%
2021/12/15	1	51.40	1	51.70	51.70	0	1,981	0.00%
2021/12/08	0	0.00	1	52.20	52.00	-1	1,966	-0.05%
2021/12/06	0	0.00	1	51.20	51.30	-1	1,962	-0.05%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/26	0	0.00	1	52.20	52.30	-1	2,044	-0.05%
2021/11/23	4	53.40	0	0.00	53.00	4	2,172	0.18%
2021/11/19	1	52.60	0	0.00	52.80	1	2,204	0.05%
2021/11/18	1	53.80	1	53.20	53.10	0	2,203	0.00%
2021/11/17	1	53.70	7	53.59	53.60	-6	2,203	-0.27%
2021/11/16	4	53.23	2	53.10	53.20	2	2,207	0.09%
2021/11/15	11	54.35	2	54.35	54.10	9	2,186	0.41%
2021/11/12	2	57.75	1	56.40	57.90	1	2,056	0.05%
2021/11/11	7	57.23	4	57.20	56.70	3	1,985	0.15%
2021/11/10	8	57.76	20	57.50	58.50	-12	1,950	-0.62%
2021/11/09	16	56.18	3	56.50	57.10	13	1,784	0.73%
2021/11/05	1	52.50	0	0.00	52.60	1	1,586	0.06%
2021/11/04	3	53.63	0	0.00	53.20	3	1,623	0.18%
2021/11/03	3	54.20	1	54.80	54.60	2	1,641	0.12%
2021/11/01	1	56.60	0	0.00	56.50	1	1,718	0.06%
2021/10/27	0	0.00	1	55.50	55.90	-1	2,148	-0.05%
2021/10/15	0	0.00	1	54.10	55.40	-1	5,501	-0.02%
2021/10/14	3	52.00	0	0.00	52.20	3	5,488	0.05%
2021/10/12	1	53.10	0	0.00	53.20	1	5,551	0.02%
2021/10/08	0	0.00	1	53.60	53.00	-1	5,576	-0.02%
2021/10/07	0	0.00	1	53.30	53.20	-1	5,590	-0.02%
2021/10/05	12	52.14	12	51.29	52.10	0	5,676	0.00%
2021/09/30	1	53.50	0	0.00	53.60	1	5,678	0.02%
2021/09/29	2	53.20	0	0.00	53.30	2	5,701	0.04%
2021/09/24	0	0.00	1	53.80	53.80	-1	5,861	-0.02%
2021/09/23	1	53.50	0	0.00	52.90	1	6,082	0.02%
2021/09/02	1	57.70	2	57.75	57.20	-1	6,308	-0.02%
2021/09/01	0	0.00	9	57.50	57.20	-9	6,278	-0.14%
2021/08/31	10	56.30	0	0.00	56.40	10	6,265	0.16%
2021/08/30	24	56.64	24	57.33	56.70	0	6,266	0.00%
2021/08/27	1	58.60	1	57.80	57.80	0	6,250	0.00%
2021/08/25	10	56.50	21	57.00	56.60	-11	6,141	-0.18%
2021/08/19	10	53.60	0	0.00	53.20	10	6,093	0.16%
2021/08/18	10	53.20	6	52.78	56.00	4	6,077	0.07%
2021/08/17	0	0.00	11	53.98	53.80	-11	6,067	-0.18%
2021/08/11	1	56.80	2	57.20	56.70	-1	6,012	-0.02%
2021/08/10	1	57.10	1	58.10	56.70	0	6,010	0.00%
2021/08/09	0	0.00	1	58.80	57.50	-1	6,000	-0.02%
2021/08/06	2	60.40	2	60.40	59.80	0	5,984	0.00%
2021/08/05	1	60.80	4	60.15	59.70	-3	6,010	-0.05%
2021/08/04	4	63.20	1	62.40	62.00	3	6,023	0.05%
2021/08/03	2	64.90	1	65.50	65.50	1	6,053	0.02%
2021/08/02	3	65.37	11	64.39	63.50	-8	6,057	-0.13%
2021/07/30	3	69.40	23	69.40	69.40	-20	5,802	-0.34%
2021/07/29	18	77.69	16	78.97	77.10	2	5,733	0.03%
2021/07/28	18	77.63	8	75.00	77.90	10	5,494	0.18%
2021/07/27	40	80.49	29.2	78.91	77.00	10.8	5,265	0.21%
2021/07/26	12.1	80.83	16.1	80.24	82.20	-4	4,742	-0.08%
2021/07/23	13	75.99	11	75.76	77.00	2	4,248	0.05%
2021/07/22	16	75.78	11	75.09	75.80	5	4,078	0.12%
2021/07/21	7.1	70.37	38	69.49	72.20	-30.9	3,686	-0.84%
2021/07/20	2	66.15	1	65.70	65.70	1	3,440	0.03%
2021/07/19	1	67.60	0	0.00	67.30	1	3,460	0.03%
2021/07/16	6	67.78	0	0.00	67.50	6	3,521	0.17%
2021/07/15	3	66.67	0	0.00	66.50	3	3,635	0.08%
2021/07/13	1	66.80	5	66.80	66.00	-4	3,689	-0.11%
2021/07/12	2	67.00	5	66.84	66.80	-3	3,677	-0.08%
2021/07/09	2	65.95	0	0.00	65.70	2	3,665	0.05%
2021/07/07	0	0.00	1	65.00	65.00	-1	3,861	-0.03%
2021/07/06	1	66.00	3	65.73	65.70	-2	4,020	-0.05%
2021/07/05	0	0.00	3	65.50	66.70	-3	4,182	-0.07%
2021/07/02	1	66.20	0	0.00	66.10	1	4,474	0.02%
2021/07/01	38	65.22	38	67.51	65.50	0	4,712	0.00%
2021/06/30	39	68.03	23	68.09	68.60	16	4,968	0.32%
2021/06/29	29	66.07	9	65.54	66.70	20	4,998	0.40%
2021/06/28	2	62.00	0	0.00	62.30	2	4,850	0.04%
2021/06/25	2	61.30	1	61.10	61.10	1	4,869	0.02%
2021/06/24	1	61.60	1	61.60	61.40	0	4,872	0.00%
2021/06/23	1	61.20	1	61.40	61.40	0	4,939	0.00%
2021/06/22	0	0.00	1	60.90	60.90	-1	4,954	-0.02%
2021/06/21	1	60.90	1	61.40	61.20	0	4,972	0.00%
2021/06/18	3	62.50	0	0.00	62.50	3	5,002	0.06%
2021/06/15	0	0.00	10	61.40	61.20	-10	5,132	-0.19%
2021/06/10	1	62.70	1	62.40	62.30	0	5,302	0.00%
2021/06/09	2	61.80	2	61.55	61.60	0	5,322	0.00%
2021/06/08	0	0.00	1	62.50	61.20	-1	5,339	-0.02%
2021/06/07	1	61.00	1	61.30	61.60	0	5,388	0.00%
2021/06/04	1	61.10	0	0.00	60.70	1	5,398	0.02%
2021/06/03	1	62.50	1	62.30	62.00	0	5,446	0.00%
2021/06/02	1	62.20	1	62.20	62.20	0	5,500	0.00%
2021/06/01	2	63.00	2	63.50	63.50	0	5,566	0.00%
2021/05/28	1	61.70	0	0.00	61.50	1	5,826	0.02%
2021/05/27	2	60.45	1	60.40	60.40	1	6,157	0.02%
2021/05/26	1	60.80	1	61.00	60.90	0	6,201	0.00%
2021/05/25	10	60.92	3	60.53	60.50	7	6,372	0.11%
2021/05/24	2	59.65	2	59.95	60.00	0	6,384	0.00%
2021/05/21	2	58.45	6	58.98	59.40	-4	6,407	-0.06%
2021/05/20	1	57.00	1	56.80	56.80	0	6,428	0.00%
2021/05/19	1	57.60	1	58.00	58.00	0	6,441	0.00%
2021/05/17	1	54.30	0	0.00	52.10	1	6,433	0.02%
2021/05/14	3	58.13	1	56.10	56.40	2	6,384	0.03%
2021/05/13	4	56.90	4	57.65	57.20	0	6,335	0.00%
2021/05/12	8	59.14	29	60.20	57.60	-21	6,266	-0.34%
2021/05/11	3	60.30	23	61.56	60.30	-20	6,161	-0.32%
2021/05/10	20	64.27	4	62.85	62.70	16	6,081	0.26%
2021/05/07	14	67.20	2	66.25	67.20	12	5,963	0.20%
2021/05/06	3	64.57	1	64.10	64.50	2	5,923	0.03%
2021/05/05	2	65.15	1	65.50	64.10	1	5,898	0.02%
2021/05/04	1	62.00	23	62.45	63.60	-22	5,893	-0.37%
2021/05/03	15	68.79	6	68.03	67.60	9	5,840	0.15%
2021/04/29	15	76.87	40	76.01	74.40	-25	5,694	-0.44%
2021/04/28	9	74.91	3	74.93	75.80	6	5,531	0.11%
2021/04/27	2	76.05	3	75.67	75.60	-1	5,416	-0.02%
2021/04/26	10	75.68	5	75.08	74.80	5	5,235	0.10%
2021/04/23	5	72.68	11	73.53	73.60	-6	5,088	-0.12%
2021/04/22	7	74.63	7	74.64	72.00	0	5,053	0.00%
2021/04/21	11	74.35	6	75.05	74.30	5	4,974	0.10%
2021/04/20	0	0.00	1	72.50	72.50	-1	4,812	-0.02%
2021/04/19	1	73.40	1	73.40	72.20	0	4,774	0.00%
2021/04/15	3	71.87	1	71.90	72.00	2	4,691	0.04%
2021/04/14	45	71.74	4	71.75	72.10	41	4,664	0.88%
2021/04/13	6	71.75	16	72.03	70.80	-10	4,585	-0.22%
2021/04/12	30	75.09	5	75.60	73.40	25	4,466	0.56%
2021/04/09	9	73.86	20	74.54	74.80	-11	4,286	-0.26%
2021/04/08	13	74.19	30	74.80	75.70	-17	4,101	-0.41%
2021/04/07	32	72.87	18	72.32	74.10	14	3,757	0.37%
2021/04/06	44	71.03	19	71.12	72.70	25	3,483	0.72%
2021/04/01	8	66.96	10	67.31	67.70	-2	3,128	-0.06%
2021/03/30	1	63.00	0	0.00	62.60	1	2,840	0.04%
2021/03/26	3	63.60	3	62.97	63.30	0	2,788	0.00%
2021/03/25	1	62.00	2	62.10	62.00	-1	2,710	-0.04%
2021/03/24	2	62.00	2	63.00	62.40	0	2,688	0.00%
2021/03/23	3	63.70	3	63.50	63.50	0	2,661	0.00%
2021/03/22	2	63.70	5	63.64	63.80	-3	2,618	-0.11%
2021/03/19	0	0.00	3	62.67	62.50	-3	2,574	-0.12%
2021/03/18	7	63.31	2	62.80	63.00	5	2,522	0.20%
2021/03/17	13	63.00	2	63.60	63.20	11	2,487	0.44%
2021/03/15	1	59.80	0	0.00	60.10	1	2,310	0.04%
2021/03/12	0	0.00	10	59.70	59.70	-10	2,282	-0.44%
2021/03/10	1	57.50	0	0.00	57.20	1	2,225	0.04%
2021/03/09	5	57.00	0	0.00	57.10	5	2,217	0.23%
2021/03/08	1	61.00	0	0.00	59.00	1	2,164	0.05%
2021/03/05	6	60.05	2	60.50	59.90	4	2,114	0.19%
2021/03/04	0	0.00	1	61.20	61.90	-1	2,049	-0.05%
2021/03/03	5	61.22	1	61.80	62.70	4	1,958	0.20%
2021/03/02	2	58.50	5	61.28	60.00	-3	1,768	-0.17%
2021/02/25	126	57.01	128	58.56	57.60	-2	1,390	-0.14%	大買/大賣/
2021/02/22	0	0.00	7	56.44	56.50	-7	1,197	-0.58%
2021/02/19	0	0.00	1	55.40	55.20	-1	1,192	-0.08%
2021/02/18	0	0.00	1	55.00	54.80	-1	1,247	-0.08%
2021/02/04	0	0.00	2	51.90	51.80	-2	1,179	-0.17%
2021/02/03	1	51.70	0	0.00	51.50	1	1,189	0.08%
2021/02/02	1	51.30	1	51.60	51.30	0	1,194	0.00%
2021/02/01	0	50.78	2	51.20	51.10	-2	1,192	-0.17%
2021/01/29	2	52.30	1	52.50	51.90	1	1,181	0.08%
2021/01/26	2	53.80	0	0.00	53.20	2	1,143	0.17%
2021/01/25	0	0.00	6	52.98	54.30	-6	1,058	-0.57%
2021/01/20	1	51.70	0	0.00	50.80	1	955	0.10%
2021/01/19	1	51.70	1	52.30	51.70	0	934	0.00%
2021/01/18	1	51.40	0	0.00	51.50	1	920	0.11%
2021/01/15	0	0.00	2	52.85	52.40	-2	899	-0.22%
2021/01/14	2	53.40	0	0.00	53.20	2	886	0.23%
2021/01/11	0	0.00	1	53.00	52.80	-1	864	-0.12%
2021/01/06	2	53.45	1	54.00	52.70	1	842	0.12%
2021/01/05	3	52.80	1	53.10	52.90	2	811	0.25%
2021/01/04	5	52.10	1	52.30	52.50	4	810	0.49%
2020/12/31	0	0.00	1	51.90	52.10	-1	809	-0.12%
2020/12/30	0	0.00	1	52.00	52.30	-1	812	-0.12%
2020/12/23	1	52.60	2	52.10	52.20	-1	806	-0.12%
2020/12/22	3	52.87	1	52.80	52.30	2	822	0.24%
2020/12/17	0	0.00	1	52.30	52.10	-1	860	-0.12%
2020/12/16	1	52.00	0	0.00	52.00	1	873	0.11%
2020/12/14	0	0.00	1	52.30	52.30	-1	895	-0.11%
2020/12/11	1	52.00	0	0.00	52.00	1	919	0.11%
2020/12/03	2	55.50	0	0.00	54.80	2	1,114	0.18%
2020/12/02	0	0.00	1	54.70	55.30	-1	1,103	-0.09%
2020/12/01	1	54.10	3	54.27	54.00	-2	1,101	-0.18%
2020/11/30	0	0.00	1	55.20	54.70	-1	1,102	-0.09%
2020/11/26	1	55.80	2	55.30	55.90	-1	1,093	-0.09%
2020/11/23	4	55.80	0	0.00	54.70	4	1,095	0.36%
2020/11/20	4	55.33	4	55.70	55.40	0	1,130	0.00%
2020/11/19	4	55.50	2	54.90	55.00	2	1,135	0.18%
2020/11/18	4	56.00	0	0.00	56.00	4	1,115	0.36%
2020/11/17	0	0.00	1	54.40	56.30	-1	1,087	-0.09%
2020/10/30	1	51.60	0	0.00	51.20	1	1,320	0.08%
2020/10/20	2	52.65	1	52.80	52.50	1	1,637	0.06%
2020/10/15	1	52.60	0	0.00	53.50	1	1,674	0.06%
2020/09/29	0	0.00	1	52.70	52.90	-1	1,852	-0.05%
2020/09/28	0	0.00	1	52.60	52.70	-1	1,916	-0.05%
2020/09/25	2	51.60	1	52.00	52.00	1	1,947	0.05%
2020/09/24	0	0.00	3	53.60	53.20	-3	1,951	-0.15%
2020/09/23	1	55.50	0	0.00	54.70	1	1,958	0.05%
2020/09/21	1	57.10	3	57.67	56.90	-2	1,954	-0.10%
2020/09/18	2	57.10	2	57.60	57.10	0	1,954	0.00%
2020/09/17	1	57.00	8	57.19	57.20	-7	1,960	-0.36%
2020/09/16	6	58.10	0	0.00	57.50	6	1,965	0.31%
2020/09/15	2	58.40	1	58.10	58.30	1	1,963	0.05%
2020/09/14	1	58.00	4	57.90	58.70	-3	1,952	-0.15%
2020/09/11	18	56.88	17	55.99	55.80	1	1,897	0.05%
2020/09/08	0	0.00	4	55.50	55.80	-4	1,855	-0.22%
2020/09/04	0	0.00	1	55.30	54.70	-1	1,965	-0.05%
2020/08/28	1	54.10	0	0.00	54.10	1	2,239	0.04%
2020/08/26	2	55.80	0	0.00	55.50	2	2,240	0.09%
2020/08/25	0	0.00	1	55.70	55.60	-1	2,203	-0.05%
2020/08/24	0	0.00	1	54.00	54.50	-1	2,192	-0.05%
2020/08/21	0	0.00	3	53.90	54.30	-3	2,205	-0.14%
2020/08/20	1	52.90	3	52.23	53.30	-2	2,204	-0.09%
2020/08/19	1	56.50	1	55.80	56.50	0	2,175	0.00%
2020/08/18	0	0.00	5	55.80	55.00	-5	2,120	-0.24%
2020/08/17	2	55.95	1	53.30	56.60	1	2,130	0.05%
2020/08/14	1	52.90	1	52.70	53.00	0	2,134	0.00%
2020/08/13	1	53.30	1	52.30	52.20	0	2,146	0.00%
2020/08/12	1	52.80	0	0.00	52.80	1	2,178	0.05%
2020/08/11	1	54.30	1	54.40	53.80	0	2,172	0.00%
2020/08/10	0	0.00	1	56.30	54.90	-1	2,177	-0.05%
2020/08/06	2	57.20	1	57.10	56.70	1	2,236	0.04%
2020/08/05	2	57.60	0	0.00	57.50	2	2,246	0.09%
2020/08/03	3	56.87	1	57.30	56.70	2	2,301	0.09%
2020/07/30	1	52.30	1	52.70	53.00	0	2,355	0.00%
2020/07/29	0	0.00	3	55.50	55.80	-3	2,312	-0.13%
2020/07/17	13	60.05	20	59.75	59.20	-7	2,548	-0.27%
2020/07/16	0	0.00	1	59.60	59.80	-1	2,574	-0.04%
2020/07/14	0	0.00	2	59.20	58.80	-2	2,648	-0.08%
2020/07/10	1	58.50	1	59.20	58.80	0	2,694	0.00%
2020/07/08	1	60.20	20	60.70	60.00	-19	2,718	-0.70%
2020/07/07	0	0.00	2	60.05	60.40	-2	2,714	-0.07%
2020/07/06	0	0.00	1	59.00	59.10	-1	2,708	-0.04%
2020/07/03	1	58.10	0	0.00	58.10	1	2,722	0.04%
2020/07/02	1	58.60	0	0.00	58.70	1	2,785	0.04%
2020/07/01	1	57.80	0	0.00	57.80	1	2,813	0.04%
2020/06/30	3	57.20	0	0.00	57.70	3	2,827	0.11%
2020/06/29	1	56.20	0	0.00	56.20	1	2,888	0.03%
2020/06/24	0	0.00	3	56.70	56.70	-3	2,925	-0.10%
2020/06/23	4	57.00	3	56.90	56.90	1	2,974	0.03%
2020/06/19	10	59.59	1	59.90	58.50	9	3,010	0.30%
2020/06/18	9	58.37	0	0.00	58.20	9	2,987	0.30%
2020/06/17	10	57.40	1	57.50	57.40	9	2,973	0.30%
2020/06/16	2	56.55	0	0.00	56.70	2	2,985	0.07%
2020/06/15	3	56.37	2	56.40	56.00	1	3,010	0.03%
2020/06/12	2	56.20	0	0.00	56.60	2	3,007	0.07%
2020/06/11	3	60.10	51	59.34	59.20	-48	2,973	-1.61%
2020/06/10	11	63.07	0	0.00	62.60	11	2,939	0.37%
2020/06/09	1	62.80	40	62.78	62.50	-39	2,976	-1.31%
2020/06/08	65	64.98	1	64.20	63.80	64	3,004	2.13%
2020/06/04	10	64.65	4	64.78	64.50	6	2,977	0.20%
2020/06/03	1	62.30	0	0.00	62.20	1	2,899	0.03%
2020/06/01	10	62.50	0	0.00	62.50	10	2,988	0.33%
2020/05/29	1	61.50	1	61.40	61.50	0	2,992	0.00%
2020/05/28	2	61.85	0	0.00	60.10	2	3,002	0.07%
2020/05/27	21	61.45	0	0.00	61.40	21	2,995	0.70%
2020/05/25	2	61.90	0	0.00	61.80	2	3,003	0.07%
2020/05/22	4	64.28	2	63.40	62.10	2	3,013	0.07%
2020/05/21	1	63.80	1	63.80	64.20	0	2,979	0.00%
2020/05/20	0	0.00	4	62.55	62.50	-4	2,944	-0.14%
2020/05/18	0	0.00	3	59.77	59.60	-3	2,891	-0.10%
2020/05/14	2	62.85	0	0.00	61.80	2	2,902	0.07%
2020/05/12	5	63.00	0	0.00	62.40	5	2,852	0.18%
2020/05/11	1	62.60	204	63.61	62.70	-203	2,840	-7.15%	大賣/鉅額交易
2020/05/08	0	0.00	101	65.13	64.50	-101	2,759	-3.66%	大賣/鉅額交易
2020/05/07	23	65.99	23	66.56	66.10	0	2,703	0.00%
2020/05/06	41	64.37	1	63.10	63.80	40	2,617	1.53%
2020/05/05	1	62.30	0	0.00	62.30	1	2,576	0.04%
2020/05/04	10	62.00	1	62.30	62.50	9	2,572	0.35%
2020/04/30	1	62.80	2	62.90	62.90	-1	2,565	-0.04%
2020/04/29	2	62.30	1	62.00	62.20	1	2,546	0.04%
2020/04/28	30	61.27	1	60.70	62.10	29	2,525	1.15%
2020/04/27	21	59.34	2	59.80	59.50	19	2,499	0.76%
2020/04/24	0	0.00	4	58.93	59.00	-4	2,479	-0.16%
2020/04/23	1	58.30	3	58.13	58.30	-2	2,465	-0.08%
2020/04/22	12	59.28	13	59.65	58.80	-1	2,438	-0.04%
2020/04/21	51	57.55	0	0.00	57.70	51	2,300	2.22%
2020/04/20	150	57.26	0	0.00	57.30	150	2,269	6.61%	大買/鉅額交易
2020/04/17	0	0.00	21	55.34	55.00	-21	2,212	-0.95%
2020/04/16	0	0.00	3	54.43	54.10	-3	2,190	-0.14%
2020/04/15	13	54.94	0	0.00	54.40	13	2,208	0.59%
2020/04/14	1	53.40	25	53.90	53.60	-24	2,189	-1.10%
2020/04/10	0	0.00	2	54.40	54.80	-2	2,177	-0.09%
2020/04/09	36	54.88	14	53.84	53.60	22	2,180	1.01%
2020/04/08	6	52.80	7	53.41	53.00	-1	2,145	-0.05%
2020/04/07	16	52.13	2	53.90	53.30	14	2,122	0.66%
2020/04/06	0	0.00	2	51.10	50.80	-2	2,063	-0.10%
2020/04/01	2	51.00	0	0.00	51.50	2	2,028	0.10%
2020/03/31	29	51.42	26	51.06	50.70	3	2,004	0.15%
2020/03/27	0	0.00	1	49.15	49.30	-1	1,909	-0.05%
2020/03/26	2	48.20	9	46.47	48.45	-7	1,911	-0.37%
2020/03/25	22	45.10	17	44.66	44.95	5	1,870	0.27%
2020/03/24	0	0.00	39	41.04	42.30	-39	1,852	-2.10%
2020/03/20	0	0.00	1	39.55	41.45	-1	1,862	-0.05%
2020/03/19	1	38.35	2	38.70	37.70	-1	1,847	-0.05%
2020/03/17	2	43.60	3	43.50	42.10	-1	2,033	-0.05%
2020/03/13	6	46.62	2	46.10	47.00	4	1,994	0.20%
2020/03/11	2	58.05	5	57.80	56.10	-3	1,924	-0.16%
2020/03/10	3	56.90	2	57.65	57.80	1	1,911	0.05%
2020/03/09	8	59.29	1	62.30	58.00	7	1,885	0.37%
2020/03/06	6	62.77	0	0.00	63.40	6	1,886	0.32%
2020/03/05	11	63.30	12	63.73	63.60	-1	1,863	-0.05%
2020/03/04	0	0.00	2	60.80	60.00	-2	1,804	-0.11%
2020/03/03	2	62.70	1	62.50	61.80	1	1,802	0.06%
2020/03/02	1	61.70	4	61.10	61.70	-3	1,807	-0.17%
2020/02/27	1	61.90	1	62.50	61.80	0	1,833	0.00%
2020/02/26	5	62.30	5	61.90	62.00	0	1,806	0.00%
2020/02/25	1	62.50	0	0.00	62.50	1	1,814	0.06%
2020/02/24	1	61.90	0	0.00	61.90	1	1,819	0.05%
2020/02/17	2	61.80	6	61.50	61.70	-4	1,935	-0.21%
2020/02/13	0	0.00	3	61.13	60.00	-3	1,979	-0.15%
2020/02/06	0	0.00	2	60.20	60.50	-2	2,279	-0.09%
2020/02/05	1	59.00	2	60.00	59.00	-1	2,350	-0.04%
2020/02/04	1	58.70	1	58.40	59.00	0	2,367	0.00%
2020/02/03	5	55.48	0	0.00	56.70	5	2,443	0.20%
2020/01/30	6	61.22	1	60.80	60.00	5	2,614	0.19%
2020/01/20	10	67.15	0	0.00	66.50	10	2,657	0.38%
2020/01/17	1	66.60	1	66.90	66.60	0	2,768	0.00%
2020/01/14	1	66.80	0	0.00	66.80	1	3,025	0.03%
2020/01/13	1	65.60	0	0.00	65.60	1	3,302	0.03%
2020/01/09	0	0.00	1	63.60	63.60	-1	3,849	-0.03%
2020/01/08	0	0.00	1	64.50	63.60	-1	3,953	-0.03%
2020/01/07	11	65.12	20	66.21	65.10	-9	4,060	-0.22%
2020/01/03	19	68.99	0	0.00	67.50	19	4,060	0.47%
2020/01/02	1	69.30	0	0.00	69.00	1	4,085	0.02%
2019/12/31	0	0.00	1	67.80	69.70	-1	4,131	-0.02%
2019/12/30	3	69.53	0	0.00	68.60	3	4,162	0.07%
2019/12/25	1	69.60	0	0.00	69.90	1	4,193	0.02%
2019/12/24	0	0.00	1	69.80	69.80	-1	4,203	-0.02%
2019/12/20	0	0.00	1	69.00	69.80	-1	4,190	-0.02%
2019/12/19	1	69.50	0	0.00	69.20	1	4,205	0.02%
2019/12/16	4	71.20	0	0.00	70.70	4	4,245	0.09%
2019/12/13	18	71.48	18	71.93	70.90	0	4,400	0.00%
2019/12/12	3	71.63	16	71.99	72.20	-13	4,316	-0.30%
2019/12/10	2	68.00	0	0.00	68.90	2	4,227	0.05%
2019/12/06	1	69.20	0	0.00	68.80	1	4,305	0.02%
2019/12/05	2	69.40	1	70.10	69.10	1	4,322	0.02%
2019/12/04	1	69.00	1	69.80	69.00	0	4,357	0.00%
2019/12/03	0	0.00	9	69.61	70.00	-9	4,408	-0.20%
2019/12/02	5	67.24	0	0.00	67.20	5	4,508	0.11%
2019/11/29	1	68.10	0	0.00	68.60	1	4,543	0.02%
2019/11/27	2	68.45	0	0.00	68.20	2	4,635	0.04%
2019/11/26	2	69.95	0	0.00	69.20	2	4,700	0.04%
2019/11/25	2	69.75	0	0.00	69.50	2	4,706	0.04%
2019/11/19	1	70.90	0	0.00	70.90	1	5,087	0.02%
2019/11/15	0	0.00	1	70.50	70.80	-1	5,438	-0.02%
2019/11/14	1	69.90	1	70.30	70.10	0	5,642	0.00%
2019/11/13	2	71.65	1	71.70	71.60	1	5,843	0.02%
2019/11/12	2	72.10	0	0.00	72.40	2	6,332	0.03%
2019/11/11	2	74.70	2	75.50	71.90	0	6,429	0.00%
2019/11/08	1	71.60	8	73.81	74.70	-7	6,465	-0.11%
2019/11/07	4	71.63	4	72.30	71.10	0	6,435	0.00%
2019/11/06	2	73.75	2	73.20	73.10	0	6,484	0.00%
2019/11/05	6	74.57	0	0.00	74.20	6	6,474	0.09%
2019/11/04	1	74.20	3	74.50	74.00	-2	6,483	-0.03%
2019/11/01	2	73.10	0	0.00	72.90	2	6,467	0.03%
2019/10/31	2	73.65	1	75.30	73.40	1	6,523	0.02%
2019/10/29	13	73.20	11	72.24	72.00	2	6,522	0.03%
2019/10/25	1	72.50	1	74.00	72.30	0	6,411	0.00%
2019/10/24	0	0.00	4	71.53	72.10	-4	6,326	-0.06%
2019/10/23	3	70.07	1	70.50	69.90	2	6,273	0.03%
2019/10/22	6	70.32	0	0.00	71.30	6	6,348	0.09%
2019/10/21	8	71.13	5	71.28	71.60	3	6,355	0.05%
2019/10/18	8	68.74	10	69.34	69.30	-2	6,098	-0.03%
2019/10/17	3	68.60	11	66.55	67.90	-8	5,836	-0.14%
2019/10/16	8	65.14	2	67.10	64.50	6	5,598	0.11%
2019/10/15	2	64.40	8	65.34	66.90	-6	5,570	-0.11%
2019/10/14	5	63.90	1	64.30	63.50	4	5,490	0.07%
2019/10/09	1	62.80	6	63.50	62.80	-5	5,562	-0.09%
2019/10/08	7	64.01	14	63.87	63.50	-7	5,745	-0.12%
2019/10/07	3	64.00	10	63.57	64.40	-7	5,752	-0.12%
2019/10/04	3	62.00	5	63.02	62.40	-2	5,707	-0.04%
2019/10/03	0	0.00	40	61.65	61.90	-40	5,668	-0.71%
2019/10/02	4	61.83	8	62.74	62.00	-4	5,723	-0.07%
2019/10/01	0	0.00	2	62.25	62.50	-2	5,720	-0.03%
2019/09/27	4	60.95	1	61.20	61.20	3	5,727	0.05%
2019/09/26	9	62.18	4	61.80	61.20	5	5,740	0.09%
2019/09/25	1	61.70	0	0.00	61.60	1	5,780	0.02%
2019/09/23	1	63.20	0	0.00	63.30	1	5,832	0.02%
2019/09/20	1	63.80	1	64.30	63.50	0	5,924	0.00%
2019/09/19	2	63.70	1	64.90	63.80	1	5,931	0.02%
2019/09/18	8	65.19	8	64.16	64.20	0	5,915	0.00%
2019/09/17	1	62.40	1	62.00	62.20	0	5,763	0.00%
2019/09/16	1	60.80	0	0.00	61.00	1	5,769	0.02%
2019/09/11	0	0.00	1	61.80	61.80	-1	5,807	-0.02%
2019/09/10	3	63.47	2	62.80	63.00	1	5,824	0.02%
2019/09/09	3	64.47	3	65.27	65.80	0	5,824	0.00%
2019/09/06	8	65.78	6	66.53	64.70	2	5,923	0.03%
2019/09/05	2	66.20	1	67.30	66.30	1	5,944	0.02%
2019/09/04	2	65.15	11	65.69	66.50	-9	5,888	-0.15%
2019/09/03	5	63.38	6	63.73	63.40	-1	5,787	-0.02%
2019/09/02	29	62.59	28	62.60	62.80	1	5,769	0.02%
2019/08/30	5	62.02	7	61.70	61.00	-2	5,774	-0.03%
2019/08/29	4	61.10	0	0.00	60.80	4	5,785	0.07%
2019/08/28	0	0.00	3	62.57	63.50	-3	5,738	-0.05%
2019/08/27	12	62.93	14	63.44	62.20	-2	5,733	-0.03%
2019/08/26	2	62.25	2	61.55	61.40	0	5,803	0.00%
2019/08/23	7	65.44	7	65.66	64.00	0	5,815	0.00%
2019/08/22	11	67.65	12	67.68	66.20	-1	5,755	-0.02%
2019/08/21	24	66.42	22	66.95	67.50	2	5,599	0.04%
2019/08/20	13	68.02	126	66.47	67.30	-113	5,471	-2.07%	大賣/鉅額交易
2019/08/19	65	63.58	125	64.50	66.50	-60	5,276	-1.14%	大賣/
2019/08/16	72	63.00	74	63.52	62.70	-2	5,066	-0.04%
2019/08/15	140	62.19	89	62.41	62.00	51	4,866	1.05%	大買/
2019/08/14	10	60.27	8	61.13	61.90	2	4,399	0.05%
2019/08/13	6	56.90	42	55.85	56.30	-36	4,359	-0.83%
2019/08/12	0	0.00	50	55.04	54.50	-50	4,340	-1.15%
2019/08/08	5	55.20	6	54.67	55.20	-1	4,301	-0.02%
2019/08/07	100	52.00	2	52.00	51.50	98	4,263	2.30%
2019/08/06	105	49.68	3	50.93	51.00	102	4,355	2.34%	大買/鉅額交易
2019/08/05	9	51.87	5	53.00	50.50	4	4,348	0.09%
2019/08/02	10	54.68	82	54.63	54.30	-72	4,427	-1.63%
2019/08/01	0	0.00	2	57.20	56.70	-2	4,427	-0.05%
2019/07/31	0	0.00	4	57.20	57.60	-4	4,381	-0.09%
2019/07/30	0	0.00	1	56.60	56.10	-1	4,315	-0.02%
2019/07/29	1	55.50	1	56.30	55.60	0	4,299	0.00%
2019/07/25	7	56.46	7	56.79	56.00	0	4,281	0.00%
2019/07/24	13	54.91	8	55.64	55.70	5	4,219	0.12%
2019/07/23	0	0.00	2	54.80	54.00	-2	4,120	-0.05%
2019/07/22	0	0.00	39	52.77	53.70	-39	4,089	-0.95%
2019/07/19	1	52.30	0	0.00	52.40	1	4,079	0.02%
2019/07/17	7	51.83	0	0.00	52.20	7	4,107	0.17%
2019/07/16	1	53.80	0	0.00	54.00	1	4,053	0.02%
2019/07/15	3	55.00	5	55.76	55.30	-2	4,085	-0.05%
2019/07/12	5	54.10	14	54.84	54.60	-9	4,194	-0.21%
2019/07/11	1	52.40	1	50.80	52.50	0	4,136	0.00%
2019/07/08	3	52.23	3	52.80	52.30	0	4,601	0.00%
2019/07/03	6	51.43	58	51.17	51.10	-52	4,752	-1.09%
2019/06/28	1	50.40	0	0.00	50.50	1	4,786	0.02%
2019/06/27	1	50.30	0	0.00	51.80	1	4,897	0.02%
2019/06/25	0	0.00	1	47.75	47.70	-1	4,950	-0.02%
2019/06/24	15	49.29	1	49.50	48.75	14	5,121	0.27%
2019/06/21	0	0.00	10	50.00	49.10	-10	5,282	-0.19%
2019/06/20	21	48.70	70	49.23	49.80	-49	5,418	-0.90%
2019/06/19	20	48.93	0	0.00	49.10	20	5,512	0.36%
2019/06/18	2	49.40	175	49.23	48.15	-173	5,725	-3.02%	大賣/鉅額交易
2019/06/17	22	50.50	40	51.99	50.50	-18	5,720	-0.31%
2019/06/14	28	51.95	83	51.13	52.00	-55	5,793	-0.95%
2019/06/13	0	0.00	6	50.52	50.60	-6	5,805	-0.10%
2019/06/11	100	48.84	0	0.00	48.45	100	5,927	1.69%
2019/06/06	0	0.00	47	48.04	46.50	-47	6,081	-0.77%
2019/06/05	5	48.30	7	48.24	49.20	-2	6,023	-0.03%
2019/05/31	2	50.15	4	49.58	50.40	-2	6,042	-0.03%
2019/05/30	0	0.00	27	47.04	48.95	-27	5,967	-0.45%
2019/05/29	15	45.67	1	46.15	45.90	14	5,931	0.24%
2019/05/28	55	43.26	0	0.00	44.10	55	5,910	0.93%
2019/05/27	14	43.19	14	42.35	43.35	0	5,991	0.00%
2019/05/23	7	42.50	0	0.00	43.95	7	6,122	0.11%
2019/05/21	1	42.40	0	0.00	43.00	1	6,179	0.02%
2019/05/17	15	45.43	5	45.86	43.90	10	6,153	0.16%
2019/05/16	0	0.00	5	48.00	48.00	-5	6,167	-0.08%
2019/05/15	25	48.30	0	0.00	48.90	25	6,413	0.39%
2019/05/14	8	48.43	10	47.31	47.45	-2	6,428	-0.03%
2019/05/13	22	51.04	3	51.20	50.50	19	6,365	0.30%
2019/05/10	5	53.32	8	53.03	53.10	-3	6,349	-0.05%
2019/05/09	0	0.00	10	54.55	54.60	-10	6,251	-0.16%
2019/05/06	22	51.85	14	51.52	51.50	8	6,431	0.12%
2019/05/03	5	54.60	2	55.45	54.40	3	6,668	0.04%
2019/05/02	1	54.90	23	55.04	55.30	-22	6,728	-0.33%
2019/04/30	6	52.18	0	0.00	54.30	6	6,783	0.09%
2019/04/29	2	52.80	11	52.50	52.30	-9	6,849	-0.13%
2019/04/26	2	54.00	1	55.10	53.80	1	7,015	0.01%
2019/04/25	2	55.30	105	55.90	56.10	-103	7,085	-1.45%	大賣/鉅額交易
2019/04/24	2	56.65	5	56.42	55.50	-3	7,278	-0.04%
2019/04/23	3	53.90	1	55.00	54.40	2	7,641	0.03%
2019/04/22	4	55.58	18	57.11	54.90	-14	7,772	-0.18%
2019/04/19	1	55.60	5	56.68	57.00	-4	7,754	-0.05%
2019/04/18	31	56.16	118	58.14	54.80	-87	7,811	-1.11%	大賣/
2019/04/17	33	56.87	1	57.60	56.60	32	7,664	0.42%
2019/04/16	173	56.73	132	56.28	56.90	41	7,623	0.54%	大買/大賣/
2019/04/15	83	53.12	0	0.00	54.00	83	7,577	1.10%
2019/04/11	11	51.20	55	50.09	51.20	-44	7,538	-0.58%
2019/04/10	1	48.70	5	49.69	49.50	-4	7,419	-0.05%
2019/04/09	1	47.00	0	0.00	47.05	1	7,331	0.01%
2019/04/08	4	48.26	0	0.00	48.00	4	7,285	0.05%
2019/04/03	20	49.80	819	50.08	49.50	-799	7,223	-11.06%	大賣/鉅額交易
2019/04/02	200	49.73	7	49.36	49.50	193	7,154	2.70%	大買/鉅額交易
2019/04/01	658	48.31	88	47.41	49.80	570	7,109	8.02%	大買/鉅額交易
2019/03/29	11	49.40	12	49.76	49.20	-1	6,935	-0.01%
2019/03/28	7	49.29	124	49.49	49.10	-117	6,885	-1.70%	大賣/鉅額交易
2019/03/27	183	54.60	101	52.64	51.50	82	6,858	1.20%	大買/大賣/
2019/03/26	19	54.67	104	54.37	53.90	-85	6,670	-1.27%	大賣/
2019/03/25	66	53.09	32	51.58	55.00	34	6,495	0.52%
2019/03/22	14	50.68	10	51.57	50.00	4	6,357	0.06%
2019/03/21	135	53.76	61	52.81	53.00	74	6,222	1.19%	大買/
2019/03/20	0	0.00	158	49.75	50.20	-158	5,957	-2.65%	大賣/鉅額交易
2019/03/19	44	50.57	10	50.57	49.70	34	5,946	0.57%
2019/03/18	31	49.84	16	49.70	49.80	15	5,809	0.26%
2019/03/15	9	47.83	12	47.85	48.80	-3	5,673	-0.05%
2019/03/14	8	46.13	24	45.26	46.20	-16	5,524	-0.29%
2019/03/13	165	45.90	1	46.20	45.55	164	5,463	3.00%	大買/鉅額交易
2019/03/12	40	43.99	13	42.90	44.25	27	5,335	0.51%
2019/03/08	21	41.37	1	41.00	41.30	20	5,277	0.38%
2019/03/07	6	41.60	20	41.43	41.60	-14	5,277	-0.27%
2019/03/06	26	41.16	20	41.60	41.50	6	5,269	0.11%
2019/03/05	14	42.74	11	43.35	42.50	3	5,165	0.06%
2019/03/04	3	44.78	4	45.55	44.75	-1	5,086	-0.02%
2019/02/27	5	46.15	16	45.67	46.15	-11	5,017	-0.22%
2019/02/26	113	44.89	22	44.55	45.75	91	4,973	1.83%	大買/
2019/02/25	12	43.44	9	42.93	44.05	3	4,877	0.06%
2019/02/22	13	43.71	427	44.20	42.95	-414	4,834	-8.56%	大賣/鉅額交易
2019/02/21	50	46.75	11	46.47	46.60	39	4,780	0.82%
2019/02/20	18	47.03	64	46.72	47.20	-46	4,789	-0.96%
2019/02/19	11	45.66	25	46.00	45.85	-14	4,711	-0.30%
2019/02/18	12	46.51	29	46.77	46.25	-17	4,672	-0.36%
2019/02/15	28	48.33	68	48.29	48.00	-40	4,586	-0.87%
2019/02/14	171	49.61	39	49.39	50.20	132	4,448	2.97%	大買/鉅額交易
2019/02/13	3	46.15	42	45.51	46.25	-39	4,171	-0.93%
2019/02/12	0	0.00	60	45.64	45.10	-60	4,094	-1.47%
2019/02/11	78	45.06	5	44.96	45.25	73	4,039	1.81%
2019/01/30	5	44.65	5	45.15	44.65	0	4,003	0.00%
2019/01/29	4	44.94	1	45.75	45.20	3	3,960	0.08%
2019/01/28	18	45.12	13	45.08	44.70	5	3,872	0.13%
2019/01/25	207	44.33	124	43.05	45.20	83	3,822	2.17%	大買/大賣/
2019/01/24	179	45.69	648	45.72	44.25	-469	3,653	-12.84%	大買/大賣/鉅額交易
2019/01/23	183	46.34	27	46.24	47.00	156	3,385	4.61%	大買/鉅額交易
2019/01/22	42	45.39	4	45.46	46.30	38	3,292	1.15%
2019/01/21	93	45.21	122	45.04	45.80	-29	3,204	-0.91%	大賣/
2019/01/18	365	44.86	19	45.42	45.60	346	3,115	11.11%	大買/鉅額交易
2019/01/17	108	43.90	104	43.29	43.90	4	2,950	0.14%	大買/大賣/
2019/01/16	13	43.57	12	43.77	44.50	1	2,847	0.04%
2019/01/15	195	41.78	59	42.09	43.10	136	2,635	5.16%	大買/鉅額交易
2019/01/14	216	39.66	7	39.70	40.05	209	2,217	9.42%	大買/鉅額交易
2019/01/11	1	38.00	1	38.00	38.20	0	2,045	0.00%
2019/01/10	34	38.05	11	38.44	37.95	23	2,023	1.14%
2019/01/09	6	37.50	2	37.30	37.00	4	1,899	0.21%
2019/01/08	13	36.80	7	37.01	37.95	6	1,841	0.33%
2019/01/07	36	36.68	39	36.92	36.00	-3	1,749	-0.17%
2019/01/04	4	34.25	6	34.20	34.55	-2	1,511	-0.13%
2019/01/03	5	34.24	41	34.56	34.15	-36	1,449	-2.48%
2018/12/27	1	31.15	1	31.60	31.05	0	1,328	0.00%
2018/12/26	1	30.85	1	31.20	30.85	0	1,328	0.00%
2018/12/24	14	32.05	0	0.00	31.90	14	1,327	1.05%
2018/12/22	3	31.60	0	0.00	31.55	3	1,326	0.23%
2018/12/21	17	31.66	0	0.00	31.50	17	1,344	1.26%
2018/12/20	7	32.55	36	32.27	31.00	-29	1,421	-2.04%
2018/12/14	1	30.60	9	30.34	30.60	-8	1,320	-0.61%
2018/12/12	1	30.10	3	30.80	30.45	-2	1,352	-0.15%
2018/12/10	0	0.00	5	29.50	28.60	-5	1,374	-0.36%
2018/12/07	0	0.00	3	28.88	29.50	-3	1,451	-0.21%
2018/12/06	1	28.35	0	0.00	27.80	1	1,471	0.07%
2018/12/05	2	28.88	1	29.25	28.90	1	1,500	0.07%
2018/12/04	1	29.40	0	0.00	29.55	1	1,556	0.06%
2018/12/03	7	29.62	3	30.05	30.00	4	1,564	0.26%
2018/11/30	0	0.00	1	29.20	29.30	-1	1,532	-0.07%
2018/11/29	2	28.78	0	0.00	28.60	2	1,521	0.13%
2018/11/28	0	0.00	2	27.60	27.75	-2	1,492	-0.13%
2018/11/26	2	26.93	2	27.35	26.90	0	1,507	0.00%
2018/11/23	0	0.00	1	26.80	26.70	-1	1,514	-0.07%
2018/11/21	1	27.30	0	0.00	27.45	1	1,576	0.06%
2018/11/07	0	0.00	5	25.35	25.55	-5	1,685	-0.30%
2018/11/01	0	0.00	1	26.10	25.85	-1	1,975	-0.05%
2018/10/30	1	23.90	0	0.00	24.30	1	2,066	0.05%
2018/10/25	1	25.00	3	25.15	24.55	-2	2,659	-0.08%
2018/10/23	1	25.35	1	25.65	25.75	0	3,108	0.00%
2018/10/17	0	0.00	1	27.10	26.75	-1	3,488	-0.03%
2018/10/16	0	0.00	1	25.75	25.50	-1	3,472	-0.03%
2018/10/15	1	24.50	0	0.00	25.15	1	3,482	0.03%
2018/10/12	0	0.00	11	24.15	24.95	-11	3,548	-0.31%
2018/10/11	2	25.35	0	0.00	25.35	2	3,661	0.05%
2018/10/09	1	29.25	3	29.77	28.15	-2	3,657	-0.05%
2018/10/05	4	29.76	0	0.00	29.55	4	3,688	0.11%
2018/10/03	3	31.97	0	0.00	32.05	3	3,668	0.08%
2018/10/01	1	33.00	0	0.00	33.20	1	3,673	0.03%
2018/09/27	1	33.55	0	0.00	33.20	1	3,664	0.03%
2018/09/21	5	31.00	0	0.00	31.00	5	3,587	0.14%
2018/09/20	1	30.45	0	0.00	30.65	1	3,717	0.03%
2018/09/13	20	31.66	1	32.80	32.60	19	3,639	0.52%
2018/09/12	7	31.94	12	30.68	30.30	-5	3,550	-0.14%
2018/09/10	10	32.65	0	0.00	31.50	10	3,504	0.29%
2018/09/07	6	35.38	0	0.00	35.00	6	3,447	0.17%
2018/09/06	1	37.15	0	0.00	36.75	1	3,438	0.03%
2018/09/03	3	37.38	2	37.60	37.10	1	3,490	0.03%
2018/08/31	0	0.00	1	38.10	38.10	-1	3,495	-0.03%
2018/08/28	1	38.50	1	38.45	38.50	0	3,616	0.00%
2018/08/27	1	36.30	0	0.00	37.25	1	3,660	0.03%
2018/08/23	2	36.90	0	0.00	37.00	2	3,696	0.05%
2018/08/22	1	37.50	1	37.30	37.35	0	3,742	0.00%
2018/08/20	2	35.93	0	0.00	36.30	2	3,828	0.05%
2018/08/16	3	37.07	0	0.00	37.65	3	3,845	0.08%
2018/08/15	5	38.38	0	0.00	37.95	5	3,928	0.13%
2018/08/13	25	39.40	1	40.25	41.35	24	4,062	0.59%
2018/08/09	1	41.75	0	0.00	42.30	1	3,965	0.03%
2018/08/08	0	0.00	3	43.87	43.30	-3	3,899	-0.08%
2018/08/07	0	0.00	1	46.15	44.85	-1	3,879	-0.03%
2018/08/06	4	45.99	0	0.00	45.85	4	3,856	0.10%
2018/08/03	1	47.00	9	46.97	46.55	-8	3,805	-0.21%
2018/08/02	1	47.60	1	46.70	46.90	0	3,597	0.00%
2018/08/01	5	46.91	3	47.27	46.60	2	3,414	0.06%
2018/07/31	1	45.20	1	44.55	44.20	0	3,253	0.00%
2018/07/30	3	46.53	0	0.00	43.80	3	3,231	0.09%
2018/07/27	1	43.80	6	42.63	44.75	-5	2,826	-0.18%
2018/07/25	20	40.60	24	40.72	40.50	-4	2,637	-0.15%
2018/07/20	2	39.58	2	39.90	39.25	0	2,594	0.00%
2018/07/19	4	39.34	2	39.88	39.65	2	2,602	0.08%
2018/07/18	2	39.15	3	39.10	39.50	-1	2,551	-0.04%
2018/07/17	1	38.10	0	0.00	38.10	1	2,429	0.04%
2018/07/13	1	38.15	5	38.09	38.70	-4	2,420	-0.17%
2018/07/06	1	35.10	0	0.00	36.20	1	2,530	0.04%
2018/07/05	1	36.00	0	0.00	36.00	1	2,534	0.04%
2018/07/03	1	37.70	0	0.00	36.80	1	2,532	0.04%
2018/06/29	5	39.62	5	39.36	39.00	0	2,535	0.00%
2018/06/28	0	0.00	2	37.98	38.65	-2	2,413	-0.08%
2018/06/26	1	34.80	0	0.00	35.10	1	2,463	0.04%
2018/06/20	1	36.90	0	0.00	37.10	1	2,720	0.04%
2018/06/19	3	37.42	0	0.00	36.95	3	2,800	0.11%
2018/06/15	0	0.00	1	38.35	38.30	-1	2,842	-0.04%
2018/06/12	1	38.30	0	0.00	39.30	1	3,228	0.03%
2018/06/11	1	38.00	1	38.40	38.15	0	3,228	0.00%
2018/06/07	1	39.70	0	0.00	39.55	1	3,243	0.03%
2018/06/06	0	0.00	2	40.75	40.60	-2	3,229	-0.06%
2018/06/05	5	41.55	7	40.94	41.00	-2	3,252	-0.06%
2018/06/04	5	41.56	0	0.00	40.00	5	3,204	0.16%
2018/05/30	10	39.85	0	0.00	39.50	10	3,234	0.31%
2018/05/29	1	39.90	2	39.90	39.55	-1	3,229	-0.03%
2018/05/28	1	38.40	0	0.00	38.00	1	3,225	0.03%
2018/05/24	1	39.50	3	38.55	39.85	-2	3,271	-0.06%
2018/05/23	3	39.30	5	39.89	38.90	-2	3,245	-0.06%
2018/05/22	5	38.71	14	39.49	39.65	-9	3,142	-0.29%
2018/05/17	0	0.00	3	36.50	37.00	-3	3,024	-0.10%
2018/05/16	0	0.00	1	35.70	35.60	-1	3,071	-0.03%
2018/05/15	2	35.15	3	35.70	35.15	-1	3,102	-0.03%
2018/05/14	3	37.10	0	0.00	36.65	3	3,161	0.09%
2018/05/11	2	38.05	0	0.00	38.00	2	3,178	0.06%
2018/05/10	2	38.25	1	39.20	38.05	1	3,230	0.03%
2018/05/08	2	38.05	0	0.00	38.30	2	3,255	0.06%
2018/05/07	3	40.02	2	40.45	38.50	1	3,299	0.03%
2018/05/04	0	0.00	2	38.65	39.05	-2	3,399	-0.06%
2018/05/03	11	38.51	11	38.52	39.00	0	3,491	0.00%
2018/05/02	5	38.95	13	39.12	38.90	-8	3,596	-0.22%
2018/04/30	1	36.30	0	0.00	36.25	1	3,683	0.03%
2018/04/27	1	37.25	16	37.19	37.00	-15	3,693	-0.41%
2018/04/26	1	38.30	0	0.00	38.30	1	3,727	0.03%
2018/04/25	3	38.80	3	39.10	40.00	0	3,779	0.00%
2018/04/24	1	38.40	14	38.92	38.70	-13	3,943	-0.33%
2018/04/23	1	42.40	0	0.00	40.90	1	4,103	0.02%
2018/04/17	3	42.57	1	43.85	42.60	2	4,391	0.05%
2018/04/13	0	0.00	1	44.00	44.15	-1	4,394	-0.02%
2018/04/12	7	44.05	1	43.10	43.10	6	4,400	0.14%
2018/04/03	0	0.00	15	48.07	47.25	-15	4,521	-0.33%
2018/03/31	1	46.50	0	0.00	46.30	1	4,493	0.02%
2018/03/30	34	47.18	3	46.17	46.55	31	4,506	0.69%
2018/03/29	1	50.20	2	49.58	49.00	-1	4,476	-0.02%
2018/03/27	15	48.77	15	49.20	48.60	0	4,471	0.00%
2018/03/26	5	47.57	1	48.70	48.70	4	4,420	0.09%
2018/03/23	6	46.50	6	46.38	45.80	0	4,344	0.00%
2018/03/22	2	50.20	0	0.00	48.50	2	4,244	0.05%
2018/03/21	2	51.75	5	52.28	50.90	-3	4,177	-0.07%
2018/03/20	6	51.98	2	50.60	51.30	4	4,124	0.10%
2018/03/19	56	56.53	22	56.72	55.80	34	3,915	0.87%
2018/03/16	3	63.13	8	62.10	62.00	-5	3,760	-0.13%
2018/03/14	0	0.00	1	65.00	64.70	-1	3,741	-0.03%
2018/03/12	1	64.30	0	0.00	64.30	1	3,835	0.03%
2018/03/09	17	64.56	18	65.90	64.30	-1	3,829	-0.03%
2018/03/08	1	64.60	1	65.00	64.30	0	3,836	0.00%
2018/03/07	1	65.80	1	65.60	64.50	0	3,876	0.00%
2018/03/06	3	64.73	3	65.03	65.30	0	3,873	0.00%
2018/03/05	21	65.46	3	65.80	64.80	18	3,818	0.47%
2018/03/02	1	66.30	0	0.00	68.80	1	3,762	0.03%
2018/03/01	2	66.15	0	0.00	66.80	2	3,745	0.05%
2018/02/27	3	70.70	20	69.50	68.40	-17	3,703	-0.46%
2018/02/23	2	73.50	2	71.80	71.80	0	3,667	0.00%
2018/02/22	5	72.96	0	0.00	72.50	5	3,721	0.13%
2018/02/21	4	71.98	4	74.40	73.10	0	3,733	0.00%
2018/02/12	11	70.82	2	71.20	70.00	9	3,746	0.24%
2018/02/09	11	68.35	10	63.47	70.90	1	3,756	0.03%
2018/02/08	4	74.00	19	71.47	69.90	-15	3,701	-0.41%
2018/02/07	1	73.10	1	74.20	72.50	0	3,651	0.00%
2018/02/06	2	70.75	2	70.20	70.00	0	3,678	0.00%
2018/02/05	13	77.24	31	76.26	77.50	-18	3,647	-0.49%
2018/02/02	4	80.35	3	79.97	79.70	1	3,656	0.03%
2018/02/01	1	78.40	0	0.00	77.60	1	3,674	0.03%
2018/01/31	1	78.00	0	0.00	78.80	1	3,677	0.03%
2018/01/30	7	79.96	6	79.47	78.30	1	3,659	0.03%
2018/01/29	14	76.03	4	80.18	81.50	10	3,632	0.28%
2018/01/26	7	77.96	1	76.60	77.30	6	3,524	0.17%
2018/01/25	26	81.67	1	81.60	80.10	25	3,449	0.72%
2018/01/24	3	80.77	19	81.95	84.20	-16	3,395	-0.47%
2018/01/23	11	78.59	3	78.47	78.10	8	3,259	0.25%
2018/01/22	11	79.98	0	0.00	80.50	11	3,244	0.34%
2018/01/19	0	0.00	44	79.58	80.50	-44	3,235	-1.36%
2018/01/18	11	80.08	4	80.38	79.00	7	3,197	0.22%
2018/01/17	44	78.92	0	0.00	78.10	44	3,054	1.44%
2018/01/16	0	0.00	1	75.50	74.60	-1	2,906	-0.03%
2018/01/15	16	74.53	113	74.32	75.00	-97	2,938	-3.30%	大賣/
2018/01/12	142	73.78	61	74.15	74.00	81	2,944	2.75%	大買/
2018/01/11	2	68.20	1	68.00	67.70	1	2,812	0.04%
2018/01/09	0	0.00	70	68.35	69.20	-70	3,111	-2.25%
2018/01/05	75	72.70	2	72.75	72.40	73	3,161	2.31%
2018/01/04	2	72.35	7	71.76	72.90	-5	3,177	-0.16%
2018/01/03	0	0.00	1	66.30	66.50	-1	3,098	-0.03%