良維 (6290)-台新-建北券商分點個股進出

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
78.1
漲跌
▼0.1
漲幅
-0.13%
成交量
2,013張
產業
上櫃電子零組件類股
446人加入追蹤

立即追蹤
本地時間:14:30(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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	77.90	0	0.00	78.10	2	11,484	0.02%
2024/05/16	2.2	77.83	41	77.17	78.20	-38.8	11,869	-0.33%
2024/05/15	4.1	78.10	2	78.85	77.80	2.1	12,010	0.02%
2024/05/13	4.4	78.87	0	0.00	79.00	4.4	12,295	0.04%
2024/05/10	0.1	77.40	0	0.00	80.20	0.1	12,313	0.00%
2024/05/09	71	79.89	60	78.86	78.50	11	12,257	0.09%
2024/05/08	62	79.12	1	79.40	78.90	61	12,211	0.50%
2024/05/07	104.1	79.16	62	79.30	79.40	42.1	12,143	0.35%	大買/
2024/05/06	3.1	77.52	10	76.68	76.70	-6.9	12,002	-0.06%
2024/05/03	6.1	78.44	6	78.65	77.90	0.1	11,937	0.00%
2024/05/02	3	79.07	0	0.00	80.80	3	11,850	0.03%
2024/04/30	6	78.47	0	0.00	78.60	6	11,784	0.05%
2024/04/29	20	80.75	23	82.74	80.60	-3	11,664	-0.03%
2024/04/26	6.1	87.28	0	0.00	84.40	6.1	11,483	0.05%
2024/04/24	3	89.17	5	89.04	88.90	-2	11,432	-0.02%
2024/04/23	8	84.49	2	84.95	85.70	6	11,364	0.05%
2024/04/22	4	85.53	4	86.53	84.00	0	11,321	0.00%
2024/04/19	35	88.99	11	87.83	88.20	24	11,250	0.21%
2024/04/18	1	95.00	7	94.05	92.70	-6	11,165	-0.05%
2024/04/17	70	97.58	92	97.43	94.60	-22	11,110	-0.20%
2024/04/16	32	96.63	38	100.73	95.30	-6	10,993	-0.05%
2024/04/15	99	102.27	111	104.57	103.00	-12	10,764	-0.11%	大賣/
2024/04/12	64.5	104.65	16.9	102.62	105.50	47.6	10,462	0.45%
2024/04/11	18	97.63	18	98.69	100.00	0	10,027	0.00%
2024/04/10	12	96.56	27	98.45	96.90	-15	9,887	-0.15%
2024/04/09	4	93.05	5	93.48	91.90	-1	9,666	-0.01%
2024/04/08	0	0.00	7	92.69	92.50	-7	9,649	-0.07%
2024/04/02	12	92.18	0	0.00	90.30	12	9,599	0.13%
2024/04/01	5	91.20	8	91.84	91.90	-3	9,578	-0.03%
2024/03/29	5.2	88.76	8	89.78	90.40	-2.9	9,612	-0.03%
2024/03/28	11	90.65	19	90.59	90.20	-8	9,614	-0.08%
2024/03/27	11	92.37	14	93.29	92.60	-3	9,517	-0.03%
2024/03/26	25.3	94.59	16.5	97.17	90.50	8.8	9,300	0.09%
2024/03/25	55	97.63	41	97.51	100.50	14	8,985	0.16%
2024/03/22	12	94.73	19	95.56	95.80	-7	8,810	-0.08%
2024/03/21	5.6	95.35	7	95.00	95.50	-1.4	8,790	-0.02%
2024/03/20	8	95.01	9	94.74	93.70	-1	8,748	-0.01%
2024/03/19	8	95.54	16.5	95.77	95.30	-8.5	8,778	-0.10%
2024/03/18	8	92.38	78	89.85	94.50	-70	8,682	-0.81%
2024/03/15	5	89.64	3	89.77	88.20	2	8,610	0.02%
2024/03/14	8	90.29	25	90.27	90.30	-17	8,660	-0.20%
2024/03/13	8	88.39	0.2	88.70	89.70	7.9	8,588	0.09%
2024/03/12	122	89.62	8	89.81	90.70	114	8,462	1.35%	大買/鉅額交易
2024/03/11	37	87.14	13	86.56	86.60	24	8,207	0.29%
2024/03/08	20	88.23	26	89.81	86.80	-6	8,149	-0.07%
2024/03/07	27.1	92.71	13.1	92.02	90.80	14	7,935	0.18%
2024/03/06	54	95.48	34	96.14	95.40	20	7,726	0.26%
2024/03/05	19	93.41	20.1	93.65	92.80	-1.1	7,400	-0.02%
2024/03/04	242	95.56	33.5	95.75	93.20	208.5	7,097	2.94%	大買/鉅額交易
2024/03/01	27.1	101.83	19	101.66	101.00	8.1	6,708	0.12%
2024/02/29	23.5	95.51	45.1	95.07	99.40	-21.5	6,317	-0.34%
2024/02/27	43.1	90.53	42	90.78	90.40	1.1	5,869	0.02%
2024/02/26	38	89.78	30.2	91.00	89.00	7.9	5,572	0.14%
2024/02/23	17	87.40	44	86.67	88.80	-27	5,168	-0.52%
2024/02/22	19	82.26	9	82.58	81.50	10	4,731	0.21%
2024/02/21	64	82.08	56	82.55	81.30	8	4,633	0.17%
2024/02/20	3	77.60	8.5	77.67	78.90	-5.5	4,054	-0.13%
2024/02/19	14	74.63	15.2	76.64	74.90	-1.2	3,753	-0.03%
2024/02/16	6.3	70.86	30	71.02	70.80	-23.7	3,510	-0.68%
2024/02/15	18	70.56	12	69.54	70.90	6	3,357	0.18%
2024/02/05	10	66.95	1	67.00	66.70	9	3,386	0.27%
2024/02/02	1	65.70	0	0.00	65.40	1	3,491	0.03%
2024/01/31	2	64.80	1	64.80	64.50	1	3,738	0.03%
2024/01/30	3	64.70	2	64.50	64.50	1	3,956	0.03%
2024/01/29	1	64.90	2	64.95	65.00	-1	3,978	-0.03%
2024/01/26	1	64.30	0	0.00	64.30	1	4,007	0.02%
2024/01/25	2	63.65	0	0.00	63.50	2	4,028	0.05%
2024/01/24	3	64.23	0	0.00	63.90	3	4,085	0.07%
2024/01/22	0	0.00	3	63.80	63.80	-3	4,290	-0.07%
2024/01/17	1	61.80	1	61.90	61.80	0	4,860	0.00%
2024/01/16	1	62.70	0	0.00	62.70	1	4,888	0.02%
2024/01/15	1.1	62.50	0	0.00	62.60	1.1	4,996	0.02%
2024/01/12	0	0.00	2	62.05	62.00	-2	5,098	-0.04%
2024/01/09	0.2	62.10	1	61.90	62.30	-0.8	5,239	-0.02%
2024/01/08	0.2	63.30	0	0.00	63.20	0.2	5,257	0.00%
2024/01/05	5	63.76	21	64.05	63.30	-16	5,325	-0.30%
2024/01/04	16.2	66.41	7	65.74	65.00	9.2	5,311	0.17%
2024/01/03	1	64.60	1	66.00	65.50	0	5,187	0.00%
2024/01/02	9	65.91	3	65.66	65.50	6	5,241	0.11%
2023/12/28	1	65.30	1.6	65.40	65.10	-0.6	5,195	-0.01%
2023/12/27	2	65.55	0	65.20	64.80	2	5,197	0.04%
2023/12/26	4	65.53	1	65.30	65.30	3	5,220	0.06%
2023/12/25	2	64.70	3.2	64.71	65.10	-1.2	5,170	-0.02%
2023/12/22	1	62.60	2	62.90	62.60	-1	5,094	-0.02%
2023/12/21	0.3	63.60	0	0.00	63.20	0.3	5,092	0.00%
2023/12/19	1	63.60	1	64.00	64.00	0	5,148	0.00%
2023/12/18	0	0.00	1	65.30	64.50	-1	5,125	-0.02%
2023/12/14	4	65.98	0	0.00	65.70	4	5,046	0.08%
2023/12/13	5	65.18	13	64.99	65.20	-8	4,892	-0.16%
2023/12/12	9.1	63.79	13	64.61	63.70	-3.9	4,786	-0.08%
2023/12/11	6	63.98	2	64.10	64.60	4	4,686	0.09%
2023/12/05	0	0.00	2	61.70	61.80	-2	4,559	-0.04%
2023/12/01	1	62.30	0	0.00	62.30	1	4,543	0.02%
2023/11/30	0	0.00	10	62.00	61.90	-10	4,537	-0.22%
2023/11/29	0	0.00	1	62.40	62.70	-1	4,519	-0.02%
2023/11/28	0	0.00	2	62.10	61.90	-2	4,517	-0.04%
2023/11/27	11.1	61.57	3	61.13	60.90	8.1	4,509	0.18%
2023/11/24	0.1	62.00	28	61.80	61.60	-27.9	4,476	-0.62%
2023/11/22	2	63.20	0	0.00	63.10	2	4,393	0.05%
2023/11/21	10	63.04	3	62.80	62.90	7	4,377	0.16%
2023/11/20	7	62.61	3	62.90	62.40	4	4,337	0.09%
2023/11/17	6.2	63.50	9	63.51	63.70	-2.8	4,238	-0.07%
2023/11/16	32	63.90	6	64.45	63.70	26	4,185	0.62%
2023/11/15	4	66.10	82	66.01	66.00	-78	4,057	-1.92%
2023/11/14	4	63.48	1	63.70	63.70	3	3,904	0.08%
2023/11/13	61.1	63.60	46	63.33	63.00	15.1	3,859	0.39%
2023/11/10	25.2	67.34	51	67.91	67.30	-25.9	3,577	-0.72%
2023/11/09	29	66.29	2	66.25	66.30	27	3,361	0.80%
2023/11/08	35	67.58	37	66.46	66.10	-2	3,285	-0.06%
2023/11/07	12	66.88	124	68.07	67.50	-112	3,088	-3.63%	大賣/鉅額交易
2023/11/06	2	65.35	25	65.59	65.40	-23	2,877	-0.80%
2023/11/03	6	65.45	5	66.40	66.20	1	2,848	0.04%
2023/11/02	3	65.13	4	65.23	66.30	-1	2,814	-0.04%
2023/11/01	16	62.62	0.4	62.10	63.30	15.6	2,753	0.57%
2023/10/31	101	65.90	29	64.89	63.10	72	2,704	2.66%	大買/
2023/10/30	43	66.78	13	65.97	67.10	30	2,619	1.15%
2023/10/27	17	68.05	9	67.70	67.00	8	2,547	0.31%
2023/10/26	32	68.25	27.5	67.85	66.70	4.6	2,462	0.18%
2023/10/25	31	67.36	140	66.90	67.50	-109	2,338	-4.66%	大賣/鉅額交易
2023/10/24	3	64.83	22	64.75	65.00	-19	2,187	-0.87%
2023/10/23	17.5	64.99	1	64.90	64.40	16.5	2,252	0.73%
2023/10/20	47	64.67	19	65.71	66.10	28	2,173	1.29%
2023/10/19	15	64.19	0	0.00	64.40	15	2,119	0.71%
2023/10/18	2	64.90	17	64.22	63.50	-15	2,118	-0.71%
2023/10/17	11	65.74	1	65.50	64.50	10	2,148	0.47%
2023/10/16	4	65.20	2	65.40	65.20	2	2,104	0.10%
2023/10/13	50	64.80	17	65.28	64.90	33	2,167	1.52%
2023/10/12	9	64.40	21	64.27	64.40	-12	2,325	-0.52%
2023/10/11	28	63.43	63	64.26	63.60	-35	2,283	-1.53%
2023/10/06	59	63.59	104	64.18	63.40	-45	2,241	-2.01%	大賣/
2023/10/05	16	62.34	12	62.84	62.20	4	2,210	0.18%
2023/10/04	0	0.00	20	62.35	62.40	-20	2,233	-0.90%
2023/10/03	50	63.37	5	63.80	62.70	45	2,268	1.98%
2023/10/02	0	0.00	76	62.69	63.50	-76	2,296	-3.31%
2023/09/28	0	0.00	29	62.16	61.70	-29	2,423	-1.20%
2023/09/27	0	0.00	2	61.30	61.80	-2	2,452	-0.08%
2023/09/26	0	0.00	2	61.00	61.30	-2	2,492	-0.08%
2023/09/25	25	61.41	3	61.43	61.50	22	2,489	0.88%
2023/09/20	0	0.00	2	58.85	58.60	-2	2,431	-0.08%
2023/09/19	4	59.43	4	58.75	58.50	0	2,494	0.00%
2023/09/15	0	0.00	2	58.60	58.90	-2	2,649	-0.08%
2023/09/14	3	59.17	0	0.00	59.10	3	2,889	0.10%
2023/09/12	4	57.45	0	0.00	57.70	4	2,935	0.14%
2023/09/11	0	0.00	0.2	56.50	56.30	-0.2	2,954	-0.01%
2023/08/23	0	0.00	1	56.70	56.80	-1	3,293	-0.03%
2023/08/18	1.2	55.55	0	0.00	55.30	1.2	3,346	0.04%
2023/08/14	3	53.13	0	0.00	52.80	3	3,359	0.09%
2023/08/11	2	56.40	0	0.00	56.30	2	3,321	0.06%
2023/08/10	1.4	57.07	0	0.00	56.80	1.4	3,316	0.04%
2023/08/08	7	58.14	6	58.00	58.10	1	3,326	0.03%
2023/08/04	1	58.70	1	59.20	59.20	0	3,354	0.00%
2023/07/31	6	62.37	4	62.13	61.60	2	3,364	0.06%
2023/07/28	3	64.07	2.2	64.12	63.30	0.8	3,331	0.02%
2023/07/25	0	0.00	2	61.45	61.80	-2	3,119	-0.06%
2023/07/24	16	61.81	11	62.25	61.10	5	3,107	0.16%
2023/07/21	4	63.15	0	0.00	63.10	4	3,077	0.13%
2023/07/20	11	63.66	3	63.63	64.00	8	3,084	0.26%
2023/07/19	25	63.13	18	63.72	62.30	7	3,035	0.23%
2023/07/18	70	62.94	9	63.71	63.30	61	3,112	1.96%
2023/07/17	132	64.08	6	64.02	65.30	126	3,122	4.04%	大買/鉅額交易
2023/07/13	16	62.11	2	62.05	61.10	14	2,977	0.47%
2023/07/12	2	62.90	0	0.00	62.50	2	3,030	0.07%
2023/07/11	3	62.37	1	62.00	63.20	2	2,995	0.07%
2023/07/10	3	62.90	0	0.00	62.10	3	3,021	0.10%
2023/07/07	2	62.40	2	62.40	63.00	0	3,031	0.00%
2023/07/06	8	64.39	14	64.13	64.00	-6	3,037	-0.20%
2023/07/05	2	62.40	4	62.43	62.50	-2	2,990	-0.07%
2023/07/04	13	62.18	11	62.02	62.10	2	2,974	0.07%
2023/06/30	1	59.80	2	59.50	59.80	-1	2,976	-0.03%
2023/06/29	4	59.58	0	0.00	59.80	4	3,002	0.13%
2023/06/28	0	0.00	1	59.60	59.30	-1	3,038	-0.03%
2023/06/27	1	60.40	4	59.70	59.00	-3	3,062	-0.10%
2023/06/26	5	61.92	5	61.80	61.90	0	3,056	0.00%
2023/06/21	15	62.88	12	63.15	63.30	3	3,078	0.10%
2023/06/20	19	62.79	8	62.68	63.60	11	3,020	0.36%
2023/06/19	5	59.56	1	60.40	60.40	4	3,026	0.13%
2023/06/16	1	58.60	2	59.05	58.70	-1	3,061	-0.03%
2023/06/15	0	0.00	1	59.10	59.20	-1	3,132	-0.03%
2023/06/14	1	58.60	8	58.80	58.70	-7	3,138	-0.22%
2023/06/13	0	0.00	1	59.40	59.50	-1	3,174	-0.03%
2023/06/12	3	57.83	2	57.80	57.60	1	3,179	0.03%
2023/06/08	7.2	58.00	0	0.00	57.80	7.2	3,293	0.22%
2023/06/07	11	58.20	0	0.00	58.20	11	3,433	0.32%
2023/06/06	9	59.84	6	59.00	58.80	3	3,632	0.08%
2023/06/01	0	0.00	3	56.33	56.40	-3	3,981	-0.08%
2023/05/29	0	57.60	0	0.00	57.50	0	4,104	0.00%
2023/05/26	0	0.00	5	55.88	55.70	-5	4,186	-0.12%
2023/05/24	1	57.70	0	0.00	57.70	1	4,456	0.02%
2023/05/16	1	58.10	0	0.00	58.30	1	5,827	0.02%
2023/05/11	1	58.30	9	58.53	57.90	-8	6,072	-0.13%
2023/05/10	2	60.10	2	60.65	59.80	0	6,056	0.00%
2023/05/09	0	0.00	1	59.00	59.40	-1	6,033	-0.02%
2023/05/05	1	61.00	0	0.00	60.70	1	5,994	0.02%
2023/05/04	0	0.00	3	60.10	60.60	-3	5,989	-0.05%
2023/04/28	0	0.00	2	61.55	61.00	-2	5,973	-0.03%
2023/04/26	1	60.10	0	0.00	60.50	1	5,921	0.02%
2023/04/25	2	61.10	0	0.00	60.70	2	5,893	0.03%
2023/04/24	1	62.00	0	0.00	61.70	1	5,841	0.02%
2023/04/21	2	61.30	3	61.10	61.00	-1	5,807	-0.02%
2023/04/20	9	66.12	1	65.10	63.80	8	5,688	0.14%
2023/04/18	4	70.93	3	70.60	69.00	1	5,520	0.02%
2023/04/17	5	71.94	13	72.32	71.80	-8	5,433	-0.15%
2023/04/14	2	69.80	3	70.27	70.50	-1	5,329	-0.02%
2023/04/13	56	70.93	50	69.30	69.30	6	5,295	0.11%
2023/04/12	5	71.28	2	71.50	71.40	3	5,228	0.06%
2023/04/11	3	70.47	0	0.00	71.00	3	5,169	0.06%
2023/04/10	9	69.99	4	70.60	71.30	5	5,105	0.10%
2023/04/07	2	68.90	2	68.20	68.40	0	4,979	0.00%
2023/04/06	0	0.00	4	68.20	68.10	-4	4,942	-0.08%
2023/03/31	1	68.20	0	0.00	68.60	1	4,921	0.02%
2023/03/30	2	67.80	0	0.00	67.70	2	4,866	0.04%
2023/03/28	2	68.00	2	67.60	68.20	0	4,812	0.00%
2023/03/27	1	68.50	0	0.00	68.20	1	4,786	0.02%
2023/03/24	0	0.00	1	69.80	69.40	-1	4,732	-0.02%
2023/03/23	1	69.30	1	70.00	69.20	0	4,681	0.00%
2023/03/22	19	72.12	21	72.54	69.80	-2	4,616	-0.04%
2023/03/21	9	71.79	11	70.99	71.00	-2	4,377	-0.05%
2023/03/20	2	70.60	1	70.90	70.30	1	4,306	0.02%
2023/03/16	1	66.90	0	0.00	66.90	1	4,232	0.02%
2023/03/14	1	69.50	0	0.00	69.20	1	4,288	0.02%
2023/03/10	12	69.89	10	70.90	69.00	2	4,188	0.05%
2023/03/09	17	72.61	7	71.50	71.50	10	4,039	0.25%
2023/03/08	27	73.32	21	73.08	73.90	6	3,810	0.16%
2023/03/07	8	72.18	2	72.95	72.30	6	3,645	0.16%
2023/03/06	2	72.15	0	0.00	71.30	2	3,453	0.06%
2023/03/03	0	0.00	1	72.20	72.00	-1	3,347	-0.03%
2023/03/02	3	73.60	0	0.00	73.20	3	3,299	0.09%
2023/03/01	1	73.10	1	73.70	74.30	0	3,269	0.00%
2023/02/23	3	75.63	5	75.52	76.00	-2	3,159	-0.06%
2023/02/22	2	73.30	2	73.55	73.30	0	3,022	0.00%
2023/02/21	10	73.49	10	74.04	75.40	0	2,863	0.00%
2023/02/20	29	72.98	49	72.94	73.40	-20	2,672	-0.75%
2023/02/17	4	70.75	11	70.26	70.30	-7	2,289	-0.31%
2023/02/16	21	69.25	1.1	69.26	70.30	19.9	2,180	0.91%
2023/02/15	1	66.60	0	0.00	67.30	1	1,986	0.05%
2023/02/14	2	65.10	2	65.45	66.10	0	1,873	0.00%
2023/02/13	5	62.30	13	62.96	63.80	-8	1,588	-0.50%
2023/02/10	1	60.10	0	0.00	59.90	1	1,385	0.07%
2023/02/08	0	0.00	1	59.20	59.40	-1	1,389	-0.07%
2023/02/07	0	0.00	1	58.50	58.70	-1	1,388	-0.07%
2023/02/03	1	57.60	0	0.00	58.10	1	1,391	0.07%
2023/02/02	1	57.80	1	57.60	57.40	0	1,382	0.00%
2023/02/01	5	57.60	6	57.83	58.00	-1	1,382	-0.07%
2023/01/30	1	54.90	0	0.00	56.00	1	1,401	0.07%
2023/01/16	0	0.00	2	54.50	54.60	-2	1,390	-0.14%
2023/01/05	0	0.00	1	53.50	52.80	-1	1,520	-0.07%
2022/12/28	1	52.40	1	53.10	52.00	0	1,716	0.00%
2022/12/23	1	53.30	1	53.80	54.00	0	1,922	0.00%
2022/12/22	0	0.00	1	54.30	54.10	-1	2,012	-0.05%
2022/12/21	2	53.90	1	54.10	53.60	1	2,173	0.05%
2022/12/20	2	54.70	0	0.00	53.50	2	2,284	0.09%
2022/12/16	0	0.00	1	55.50	55.30	-1	2,345	-0.04%
2022/12/15	5	56.16	1	55.90	55.90	4	2,422	0.17%
2022/12/14	2	55.45	0	0.00	55.40	2	2,462	0.08%
2022/12/07	1	58.10	0	0.00	56.60	1	2,553	0.04%
2022/12/06	6	59.52	18	59.94	60.00	-12	2,468	-0.49%
2022/12/05	3	58.83	1	59.10	58.80	2	2,392	0.08%
2022/12/01	6	57.90	0	0.00	57.50	6	2,370	0.25%
2022/11/29	5	57.90	3	57.60	57.60	2	2,394	0.08%
2022/11/28	1	56.70	0	0.00	56.80	1	2,379	0.04%
2022/11/21	0	0.00	2	56.60	57.30	-2	2,434	-0.08%
2022/11/18	2	56.20	2	56.65	55.80	0	2,433	0.00%
2022/11/17	2	56.20	0	0.00	56.20	2	2,600	0.08%
2022/11/14	7	56.91	27	56.76	56.10	-20	2,794	-0.72%
2022/11/11	10	55.90	0	0.00	56.00	10	2,750	0.36%
2022/11/09	0	0.00	2	55.50	55.80	-2	2,785	-0.07%
2022/11/08	0	0.00	5	55.80	55.40	-5	2,866	-0.17%
2022/11/07	11	56.11	7	55.63	55.60	4	2,889	0.14%
2022/11/04	4	54.88	4	54.58	54.80	0	2,906	0.00%
2022/11/03	10	53.30	0	0.00	54.70	10	2,997	0.33%
2022/10/31	8	52.26	5	51.54	52.20	3	3,145	0.10%
2022/10/28	8	50.60	8	50.78	50.50	0	3,163	0.00%
2022/10/26	0.1	49.75	10	49.12	48.10	-9.9	3,182	-0.31%
2022/10/18	10	51.98	14	52.10	52.10	-4	3,177	-0.13%
2022/10/17	13	50.42	0	0.00	51.30	13	3,179	0.41%
2022/10/14	1	51.90	0	0.00	51.30	1	3,179	0.03%
2022/10/13	0	0.00	1	50.50	50.20	-1	3,180	-0.03%
2022/10/06	0	0.00	1	56.80	57.10	-1	3,113	-0.03%
2022/10/05	2	56.75	12	57.06	57.40	-10	3,079	-0.32%
2022/10/04	1	56.30	1	55.80	56.10	0	3,017	0.00%
2022/10/03	13	57.29	2	57.00	55.80	11	2,939	0.37%
2022/09/30	1	55.20	1	55.70	58.00	0	2,897	0.00%
2022/09/29	0	0.00	1	57.00	56.60	-1	2,849	-0.04%
2022/09/28	8	55.00	7	54.97	54.30	1	2,772	0.04%
2022/09/27	3	58.10	4	58.25	59.10	-1	2,616	-0.04%
2022/09/26	2	56.30	2	56.90	56.20	0	2,513	0.00%
2022/09/20	0	0.00	10	57.73	56.60	-10	2,332	-0.43%
2022/09/19	10	56.40	5	56.50	56.80	5	2,285	0.22%
2022/09/16	2	55.30	0	0.00	55.20	2	2,292	0.09%
2022/09/12	0	0.00	2	56.30	55.90	-2	2,358	-0.08%
2022/09/06	2	55.15	2	54.45	54.50	0	2,385	0.00%
2022/09/05	3	56.60	3	56.50	56.20	0	2,393	0.00%
2022/09/02	2	55.90	0	0.00	56.50	2	2,438	0.08%
2022/08/31	2	56.80	1	57.10	56.90	1	2,601	0.04%
2022/08/29	1	55.20	1	55.90	56.40	0	2,687	0.00%
2022/08/24	15	58.99	10	60.16	57.80	5	2,703	0.18%
2022/08/23	12	59.03	6	59.03	59.70	6	2,570	0.23%
2022/08/22	0	0.00	6	57.00	56.60	-6	2,540	-0.24%
2022/08/19	2	58.30	1	58.80	57.50	1	2,564	0.04%
2022/08/18	1	58.00	0	0.00	58.10	1	2,474	0.04%
2022/08/17	7	57.87	8	58.18	58.20	-1	2,481	-0.04%
2022/08/16	9	58.03	9	58.07	57.80	0	2,509	0.00%
2022/08/15	11	58.22	11	58.51	58.60	0	2,567	0.00%
2022/08/12	7	56.40	8	57.26	57.30	-1	2,564	-0.04%
2022/08/11	0	0.00	2	55.90	55.70	-2	2,688	-0.07%
2022/08/10	7	58.56	10	57.16	57.10	-3	2,939	-0.10%
2022/08/09	5	56.70	3	57.13	57.80	2	3,168	0.06%
2022/08/05	1	55.00	1	55.50	55.30	0	3,055	0.00%
2022/08/03	3	54.40	3	54.60	54.90	0	2,989	0.00%
2022/08/02	4	54.08	4	53.75	54.10	0	2,946	0.00%
2022/08/01	0	0.00	8	54.00	54.20	-8	2,950	-0.27%
2022/07/29	8	54.20	0	0.00	54.10	8	2,941	0.27%
2022/07/22	1	54.30	1	55.00	54.50	0	2,950	0.00%
2022/07/08	0	0.00	1	52.30	53.00	-1	2,921	-0.03%
2022/07/04	0	0.00	1	50.10	50.30	-1	2,887	-0.03%
2022/07/01	1	50.10	6	50.25	50.10	-5	2,885	-0.17%
2022/06/24	1	53.00	0	0.00	53.20	1	2,811	0.04%
2022/06/22	7	53.01	41	51.81	50.70	-34	2,742	-1.24%
2022/06/17	2	50.90	0	0.00	52.20	2	2,657	0.08%
2022/06/13	22	54.27	4	54.00	53.50	18	2,543	0.71%
2022/06/10	5	57.60	0	0.00	56.90	5	2,476	0.20%
2022/06/09	0	0.00	11	58.97	59.00	-11	2,386	-0.46%
2022/06/08	22	57.42	2	57.20	57.00	20	2,281	0.88%
2022/06/07	0	56.30	0	0.00	56.30	0	2,184	0.00%
2022/06/06	1	57.00	1	57.00	56.10	0	2,170	0.00%
2022/06/02	2	57.30	2	56.85	57.10	0	2,163	0.00%
2022/06/01	4	56.95	21	57.40	57.10	-17	2,135	-0.80%
2022/05/31	21	57.39	0	0.00	57.40	21	2,085	1.01%
2022/05/30	0	0.00	3	56.53	56.90	-3	2,063	-0.15%
2022/05/27	11	55.65	10	55.80	55.80	1	2,011	0.05%
2022/05/24	25	54.53	25	53.96	54.00	0	1,926	0.00%
2022/05/23	11	55.08	10	57.07	54.70	1	1,872	0.05%
2022/05/20	39	56.94	42	56.91	56.90	-3	1,767	-0.17%
2022/05/19	32	56.45	23.2	56.08	57.30	8.8	1,681	0.53%
2022/05/18	29.2	56.39	45	56.98	57.30	-15.8	1,520	-1.04%
2022/05/17	13	55.38	17	55.90	55.80	-4	1,201	-0.33%
2022/05/16	5	51.90	0	0.00	52.40	5	870	0.57%
2022/05/05	0	0.00	2	52.65	52.60	-2	795	-0.25%
2022/05/04	0	0.00	4	53.00	52.60	-4	801	-0.50%
2022/04/28	5	53.00	0	0.00	52.00	5	753	0.66%
2022/04/22	0	0.00	8	53.00	53.00	-8	635	-1.26%
2022/04/14	0	0.00	6	50.70	50.80	-6	715	-0.84%
2022/04/12	8	49.54	0	0.00	49.50	8	713	1.12%
2022/03/24	4	52.30	0	0.00	52.70	4	792	0.50%
2022/03/23	4	52.40	0	0.00	52.70	4	791	0.51%
2022/03/22	0	0.00	2	52.45	52.70	-2	785	-0.25%
2022/03/21	0	0.00	1	51.90	51.90	-1	776	-0.13%
2022/03/08	1	50.70	0	0.00	49.70	1	845	0.12%
2022/03/02	0	0.00	2	53.60	53.60	-2	833	-0.24%
2022/02/24	0	0.00	2	51.30	51.00	-2	822	-0.24%
2022/02/22	1	52.20	0	0.00	52.20	1	841	0.12%
2022/02/21	0	0.00	1	52.90	53.00	-1	857	-0.12%
2022/02/18	0	0.00	1	51.90	52.40	-1	863	-0.12%
2022/02/17	1	51.50	0	0.00	51.60	1	902	0.11%
2022/02/14	1	51.20	0	0.00	51.00	1	1,261	0.08%
2022/02/10	0	0.00	4	51.70	52.10	-4	1,719	-0.23%
2022/02/09	0	0.00	1	51.60	51.60	-1	1,736	-0.06%
2022/01/25	1	50.10	0	0.00	50.10	1	1,864	0.05%
2022/01/24	1	50.00	0	0.00	50.50	1	1,887	0.05%
2022/01/17	0	0.00	150	51.56	51.80	-150	1,962	-7.64%	大賣/鉅額交易
2022/01/14	25	51.72	1	51.50	51.70	24	1,967	1.22%
2022/01/12	28	52.55	0	0.00	52.40	28	1,967	1.42%
2022/01/11	101	53.93	9	54.00	52.60	92	1,962	4.69%	大買/
2022/01/10	0	0.00	1	52.60	52.20	-1	1,900	-0.05%
2022/01/07	1	52.20	1	52.10	52.30	0	1,936	0.00%
2021/12/29	0	0.00	1	52.50	52.40	-1	1,946	-0.05%
2021/12/28	1	52.30	0	0.00	52.30	1	1,959	0.05%
2021/12/27	1	52.80	10	53.38	52.80	-9	1,978	-0.45%
2021/12/24	10	53.55	9	53.39	53.40	1	1,988	0.05%
2021/12/03	0	0.00	1	51.50	51.50	-1	1,966	-0.05%
2021/12/02	0	0.00	1	51.50	51.20	-1	1,979	-0.05%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/29	1	51.10	0	0.00	51.40	1	2,040	0.05%
2021/11/26	1	52.40	0	0.00	52.30	1	2,044	0.05%
2021/11/23	11	53.01	5	53.10	53.00	6	2,172	0.28%
2021/11/19	0	0.00	2	52.60	52.80	-2	2,204	-0.09%
2021/11/18	1	53.10	0	0.00	53.10	1	2,203	0.05%
2021/11/17	6	53.52	0	0.00	53.60	6	2,203	0.27%
2021/11/16	0	0.00	2	53.50	53.20	-2	2,207	-0.09%
2021/11/15	5	54.64	1	54.10	54.10	4	2,186	0.18%
2021/11/12	4	57.68	25	57.73	57.90	-21	2,056	-1.02%
2021/11/11	26	56.71	1	57.50	56.70	25	1,985	1.26%
2021/11/10	11	57.75	7	58.04	58.50	4	1,950	0.21%
2021/11/09	13	56.61	22	56.41	57.10	-9	1,784	-0.50%
2021/11/08	0	0.00	2	52.65	52.60	-2	1,559	-0.13%
2021/11/05	1	52.50	4	52.75	52.60	-3	1,586	-0.19%
2021/11/04	2	54.80	0	0.00	53.20	2	1,623	0.12%
2021/11/01	10	57.25	10	56.60	56.50	0	1,718	0.00%
2021/10/28	1	55.90	0	0.00	55.70	1	1,865	0.05%
2021/10/27	5	55.60	6	55.40	55.90	-1	2,148	-0.05%
2021/10/19	11	55.05	13	54.90	55.00	-2	4,526	-0.04%
2021/10/18	2	55.50	0	0.00	54.70	2	5,105	0.04%
2021/10/12	1	53.20	0	0.00	53.20	1	5,551	0.02%
2021/10/06	2	53.10	2	52.20	52.20	0	5,634	0.00%
2021/10/05	3	51.73	6	52.17	52.10	-3	5,676	-0.05%
2021/10/04	1	52.50	0	0.00	52.20	1	5,679	0.02%
2021/10/01	1	51.70	13	51.93	51.80	-12	5,676	-0.21%
2021/09/23	1	53.50	0	0.00	52.90	1	6,082	0.02%
2021/09/22	2	53.15	0	0.00	53.00	2	6,254	0.03%
2021/09/16	0	0.00	1	54.10	54.10	-1	6,290	-0.02%
2021/09/02	2	57.75	6	58.90	57.20	-4	6,308	-0.06%
2021/09/01	1	57.00	0	0.00	57.20	1	6,278	0.02%
2021/08/31	1	56.10	1	57.10	56.40	0	6,265	0.00%
2021/08/30	3	56.70	1	56.60	56.70	2	6,266	0.03%
2021/08/27	12	58.63	0	0.00	57.80	12	6,250	0.19%
2021/08/25	2	56.80	4	56.70	56.60	-2	6,141	-0.03%
2021/08/24	0	0.00	3	54.30	54.00	-3	6,116	-0.05%
2021/08/23	1	53.00	0	0.00	54.70	1	6,123	0.02%
2021/08/20	1	52.50	1	52.60	52.10	0	6,108	0.00%
2021/08/19	0	0.00	2	53.70	53.20	-2	6,093	-0.03%
2021/08/18	0	0.00	2	53.45	56.00	-2	6,077	-0.03%
2021/08/17	0	0.00	4	53.93	53.80	-4	6,067	-0.07%
2021/08/16	21	53.62	4	54.10	53.00	17	6,050	0.28%
2021/08/13	4	56.98	8	55.65	55.30	-4	6,031	-0.07%
2021/08/12	3	56.53	7	56.43	56.30	-4	6,009	-0.07%
2021/08/11	2	57.05	15	57.21	56.70	-13	6,012	-0.22%
2021/08/10	10	57.98	1	57.60	56.70	9	6,010	0.15%
2021/08/09	3	58.30	1	58.50	57.50	2	6,000	0.03%
2021/08/05	1	60.20	4	59.60	59.70	-3	6,010	-0.05%
2021/08/04	4	62.53	1	62.70	62.00	3	6,023	0.05%
2021/08/03	3	65.50	4	64.75	65.50	-1	6,053	-0.02%
2021/08/02	16	63.99	27	64.36	63.50	-11	6,057	-0.18%
2021/07/30	2	69.40	3	69.40	69.40	-1	5,802	-0.02%
2021/07/29	15	78.59	17	77.99	77.10	-2	5,733	-0.03%
2021/07/28	4	76.85	28	77.92	77.90	-24	5,494	-0.44%
2021/07/27	42	79.51	15	79.46	77.00	27	5,265	0.51%
2021/07/26	42	81.88	48	80.83	82.20	-6	4,742	-0.13%
2021/07/23	43	76.30	20	75.62	77.00	23	4,248	0.54%
2021/07/22	52	75.50	28	75.66	75.80	24	4,078	0.59%
2021/07/21	19	70.43	10.1	70.25	72.20	8.9	3,686	0.24%
2021/07/20	2	65.80	2	66.90	65.70	0	3,440	0.00%
2021/07/19	1	67.90	2	67.30	67.30	-1	3,460	-0.03%
2021/07/16	1	65.80	2	67.70	67.50	-1	3,521	-0.03%
2021/07/15	1	66.70	0	0.00	66.50	1	3,635	0.03%
2021/07/14	2	65.05	1	65.00	65.20	1	3,649	0.03%
2021/07/13	1	67.20	12	67.40	66.00	-11	3,689	-0.30%
2021/07/12	12	67.24	0	0.00	66.80	12	3,677	0.33%
2021/07/09	0	0.00	1	66.20	65.70	-1	3,665	-0.03%
2021/07/06	0	0.00	2	66.70	65.70	-2	4,020	-0.05%
2021/07/02	0	0.00	5	65.70	66.10	-5	4,474	-0.11%
2021/07/01	2	66.25	11	66.35	65.50	-9	4,712	-0.19%
2021/06/30	6	68.07	10	67.40	68.60	-4	4,968	-0.08%
2021/06/29	18	64.28	11	64.95	66.70	7	4,998	0.14%
2021/06/24	5	61.50	0	0.00	61.40	5	4,872	0.10%
2021/06/23	5	61.20	0	0.00	61.40	5	4,939	0.10%
2021/06/22	0	0.00	1	61.00	60.90	-1	4,954	-0.02%
2021/06/18	2	62.30	0	0.00	62.50	2	5,002	0.04%
2021/06/03	0	0.00	2	62.15	62.00	-2	5,446	-0.04%
2021/05/26	0	0.00	1	61.10	60.90	-1	6,201	-0.02%
2021/05/24	0	0.00	2	59.40	60.00	-2	6,384	-0.03%
2021/05/21	10	58.70	8	58.70	59.40	2	6,407	0.03%
2021/05/20	2	57.30	1	57.80	56.80	1	6,428	0.02%
2021/05/14	3	56.93	0	0.00	56.40	3	6,384	0.05%
2021/05/13	1	57.50	1	58.20	57.20	0	6,335	0.00%
2021/05/11	2	61.45	12	59.83	60.30	-10	6,161	-0.16%
2021/05/10	2	63.75	0	0.00	62.70	2	6,081	0.03%
2021/05/07	6	66.40	7	66.34	67.20	-1	5,963	-0.02%
2021/05/06	0	0.00	29	65.10	64.50	-29	5,923	-0.49%
2021/05/05	3	64.43	2	64.80	64.10	1	5,898	0.02%
2021/05/04	4	67.30	4	63.43	63.60	0	5,893	0.00%
2021/05/03	8.2	69.35	9	68.63	67.60	-0.8	5,840	-0.01%
2021/04/29	6	76.28	13	75.45	74.40	-7	5,694	-0.12%
2021/04/28	7	76.17	1	75.80	75.80	6	5,531	0.11%
2021/04/27	4	76.03	8	75.88	75.60	-4	5,416	-0.07%
2021/04/26	7	75.97	9	75.11	74.80	-2	5,235	-0.04%
2021/04/23	6	73.27	3	72.43	73.60	3	5,088	0.06%
2021/04/22	7	73.26	0	0.00	72.00	7	5,053	0.14%
2021/04/21	7	75.11	9	75.16	74.30	-2	4,974	-0.04%
2021/04/20	1	71.70	1	72.30	72.50	0	4,812	0.00%
2021/04/19	6	72.90	3.1	73.56	72.20	2.9	4,774	0.06%
2021/04/14	2	71.30	3	69.97	72.10	-1	4,664	-0.02%
2021/04/13	37	72.41	12	72.39	70.80	25	4,585	0.55%
2021/04/12	16	74.79	25	75.11	73.40	-9	4,466	-0.20%
2021/04/09	22	74.38	9	74.43	74.80	13	4,286	0.30%
2021/04/08	17	74.42	18	74.27	75.70	-1	4,101	-0.02%
2021/04/07	12	73.21	14	73.25	74.10	-2	3,757	-0.05%
2021/04/06	49.1	69.41	77	70.54	72.70	-27.9	3,483	-0.80%
2021/04/01	54	66.32	29	68.05	67.70	25	3,128	0.80%
2021/03/31	0	0.00	9	62.90	62.60	-9	2,872	-0.31%
2021/03/30	0	0.00	2	62.50	62.60	-2	2,840	-0.07%
2021/03/24	10	63.05	12	62.53	62.40	-2	2,688	-0.07%
2021/03/23	6	63.77	7	62.44	63.50	-1	2,661	-0.04%
2021/03/22	5	63.00	10	63.50	63.80	-5	2,618	-0.19%
2021/03/19	5	62.20	3	61.87	62.50	2	2,574	0.08%
2021/03/18	17	63.26	15	62.83	63.00	2	2,522	0.08%
2021/03/17	15	63.49	13	62.98	63.20	2	2,487	0.08%
2021/03/15	5	60.80	5	60.10	60.10	0	2,310	0.00%
2021/03/12	5	60.28	5	59.70	59.70	0	2,282	0.00%
2021/03/11	0	0.00	4	59.48	59.50	-4	2,272	-0.18%
2021/03/10	2	57.20	1	57.70	57.20	1	2,225	0.04%
2021/03/09	2	57.10	1	57.40	57.10	1	2,217	0.05%
2021/03/08	6	60.83	5	59.00	59.00	1	2,164	0.05%
2021/03/05	0	0.00	4	60.08	59.90	-4	2,114	-0.19%
2021/03/04	4	61.45	5	61.48	61.90	-1	2,049	-0.05%
2021/03/03	28	60.96	15	61.60	62.70	13	1,958	0.66%
2021/03/02	4	60.55	16	59.44	60.00	-12	1,768	-0.68%
2021/02/26	85	56.72	87	56.53	56.50	-2	1,434	-0.14%
2021/02/25	17	57.95	3	58.03	57.60	14	1,390	1.01%
2021/02/24	2	55.80	5	55.50	55.60	-3	1,227	-0.24%
2021/02/22	0	0.00	5	56.20	56.50	-5	1,197	-0.42%
2021/02/19	5	54.70	0	0.00	55.20	5	1,192	0.42%
2021/02/18	6	54.40	6	54.45	54.80	0	1,247	0.00%
2021/02/04	0	0.00	1	51.80	51.80	-1	1,179	-0.08%
2021/01/26	1	54.40	11	53.95	53.20	-10	1,143	-0.87%
2021/01/25	15	53.11	4	53.80	54.30	11	1,058	1.04%
2021/01/22	10	50.00	5	50.20	50.20	5	982	0.51%
2021/01/20	0	0.00	1	51.00	50.80	-1	955	-0.10%
2021/01/15	6	52.93	10	53.00	52.40	-4	899	-0.44%
2021/01/07	0	0.00	3	52.97	53.20	-3	851	-0.35%
2021/01/06	5	52.96	0	0.00	52.70	5	842	0.59%
2020/12/23	0	0.00	4	52.20	52.20	-4	806	-0.50%
2020/12/21	0	0.00	2	51.90	51.90	-2	824	-0.24%
2020/12/18	0	0.00	6	51.90	51.90	-6	839	-0.71%
2020/12/16	10	51.90	2	52.00	52.00	8	873	0.92%
2020/12/15	1	51.70	0	0.00	51.60	1	882	0.11%
2020/12/11	3	52.70	0	0.00	52.00	3	919	0.33%
2020/12/09	0	0.00	5	54.60	54.60	-5	1,013	-0.49%
2020/12/07	0	0.00	1	54.00	53.80	-1	1,104	-0.09%
2020/12/03	1	55.80	0	0.00	54.80	1	1,114	0.09%
2020/12/02	0	0.00	4	55.20	55.30	-4	1,103	-0.36%
2020/12/01	1	54.10	1	54.10	54.00	0	1,101	0.00%
2020/11/18	1	56.70	0	0.00	56.00	1	1,115	0.09%
2020/11/17	8	55.10	23	55.55	56.30	-15	1,087	-1.38%
2020/11/11	15	52.20	4	52.40	52.50	11	1,179	0.93%
2020/11/10	3	53.70	0	0.00	53.00	3	1,184	0.25%
2020/11/09	5	52.40	0	0.00	52.50	5	1,184	0.42%
2020/10/29	10	51.10	9	52.00	52.10	1	1,354	0.07%
2020/10/20	0	0.00	1	52.90	52.50	-1	1,637	-0.06%
2020/10/15	0	0.00	1	52.90	53.50	-1	1,674	-0.06%
2020/10/08	0	0.00	1	54.10	53.70	-1	1,759	-0.06%
2020/09/25	6	52.35	0	0.00	52.00	6	1,947	0.31%
2020/09/24	0	0.00	1	53.50	53.20	-1	1,951	-0.05%
2020/09/23	0	0.00	16	55.19	54.70	-16	1,958	-0.82%
2020/09/22	15	56.17	11	55.52	55.50	4	1,959	0.20%
2020/09/21	1	58.00	0	0.00	56.90	1	1,954	0.05%
2020/09/18	5	57.38	1	57.20	57.10	4	1,954	0.20%
2020/09/17	15	57.60	11	57.16	57.20	4	1,960	0.20%
2020/09/16	28	58.10	32	57.76	57.50	-4	1,965	-0.20%
2020/09/15	8	58.31	10	58.56	58.30	-2	1,963	-0.10%
2020/09/14	23	57.63	11	57.80	58.70	12	1,952	0.61%
2020/09/10	1	56.80	1	56.70	56.70	0	1,863	0.00%
2020/09/08	0	0.00	7	55.64	55.80	-7	1,855	-0.38%
2020/09/03	1	54.70	1	55.00	55.30	0	1,972	0.00%
2020/08/26	10	56.08	5	55.50	55.50	5	2,240	0.22%
2020/08/20	3	55.30	1	52.00	53.30	2	2,204	0.09%
2020/08/19	10	55.19	10	56.20	56.50	0	2,175	0.00%
2020/08/18	2	55.10	2	55.75	55.00	0	2,120	0.00%
2020/08/17	1	54.60	0	0.00	56.60	1	2,130	0.05%
2020/08/12	10	52.60	0	0.00	52.80	10	2,178	0.46%
2020/08/05	0	0.00	1	57.70	57.50	-1	2,246	-0.04%
2020/08/03	3	55.60	17	56.02	56.70	-14	2,301	-0.61%
2020/07/30	15	52.51	0	0.00	53.00	15	2,355	0.64%
2020/07/24	5	58.70	0	0.00	57.60	5	2,327	0.21%
2020/07/22	0	0.00	2	59.65	59.10	-2	2,406	-0.08%
2020/07/21	2	59.50	0	0.00	59.40	2	2,412	0.08%
2020/07/10	1	60.40	1	59.30	58.80	0	2,694	0.00%
2020/07/09	0	0.00	10	59.90	60.40	-10	2,702	-0.37%
2020/07/08	0	0.00	1	60.20	60.00	-1	2,718	-0.04%
2020/07/07	1	59.00	0	0.00	60.40	1	2,714	0.04%
2020/07/03	2	58.40	0	0.00	58.10	2	2,722	0.07%
2020/06/23	12	57.17	0	0.00	56.90	12	2,974	0.40%
2020/06/22	3	57.50	0	0.00	57.50	3	3,008	0.10%
2020/06/19	2	59.70	2	58.60	58.50	0	3,010	0.00%
2020/06/18	0	0.00	3	58.50	58.20	-3	2,987	-0.10%
2020/06/17	3	56.60	0	0.00	57.40	3	2,973	0.10%
2020/06/16	1	56.50	0	0.00	56.70	1	2,985	0.03%
2020/06/08	0	0.00	3	64.13	63.80	-3	3,004	-0.10%
2020/06/05	2	65.70	1	65.20	64.70	1	3,003	0.03%
2020/06/04	4	64.00	1	64.60	64.50	3	2,977	0.10%
2020/05/22	0	0.00	1	63.20	62.10	-1	3,013	-0.03%
2020/05/11	1	63.10	0	0.00	62.70	1	2,840	0.04%
2020/05/08	2	66.20	2	64.90	64.50	0	2,759	0.00%
2020/05/07	2	66.60	11	65.70	66.10	-9	2,703	-0.33%
2020/05/06	20	64.00	10	64.60	63.80	10	2,617	0.38%
2020/04/28	0	0.00	3	60.93	62.10	-3	2,525	-0.12%
2020/04/22	3	59.67	5	59.18	58.80	-2	2,438	-0.08%
2020/04/21	2	56.95	1	57.70	57.70	1	2,300	0.04%
2020/04/20	0	0.00	1	56.30	57.30	-1	2,269	-0.04%
2020/04/17	1	54.60	1	55.90	55.00	0	2,212	0.00%
2020/04/16	2	53.85	1	54.40	54.10	1	2,190	0.05%
2020/04/15	1	54.50	0	0.00	54.40	1	2,208	0.05%
2020/04/14	0	0.00	1	54.10	53.60	-1	2,189	-0.05%
2020/04/13	3	53.67	0	0.00	53.20	3	2,197	0.14%
2020/04/09	0	0.00	3	54.13	53.60	-3	2,180	-0.14%
2020/04/08	0	0.00	3	53.60	53.00	-3	2,145	-0.14%
2020/04/07	9	52.88	3	52.80	53.30	6	2,122	0.28%
2020/03/31	6	50.65	6	51.87	50.70	0	2,004	0.00%
2020/03/27	0	0.00	6	48.68	49.30	-6	1,909	-0.31%
2020/03/26	4	48.08	3	48.35	48.45	1	1,911	0.05%
2020/03/25	5	45.00	0	0.00	44.95	5	1,870	0.27%
2020/03/20	1	39.10	0	0.00	41.45	1	1,862	0.05%
2020/03/19	0	0.00	19	38.43	37.70	-19	1,847	-1.03%
2020/03/18	3	41.90	2	41.90	41.85	1	1,916	0.05%
2020/03/16	10	47.40	10	44.40	44.40	0	2,012	0.00%
2020/03/13	0	0.00	6	45.65	47.00	-6	1,994	-0.30%
2020/03/12	4	53.38	0	0.00	50.70	4	1,960	0.20%
2020/03/11	6	57.97	2	57.80	56.10	4	1,924	0.21%
2020/03/05	1	62.00	1	62.40	63.60	0	1,863	0.00%
2020/03/03	0	0.00	2	63.00	61.80	-2	1,802	-0.11%
2020/02/17	2	61.60	0	0.00	61.70	2	1,935	0.10%
2020/01/31	1	59.50	0	0.00	59.50	1	2,506	0.04%
2020/01/30	1	60.50	3	60.00	60.00	-2	2,614	-0.08%
2020/01/13	0	0.00	1	64.20	65.60	-1	3,302	-0.03%
2020/01/09	4	63.58	1	63.80	63.60	3	3,849	0.08%
2020/01/08	1	64.60	1	64.70	63.60	0	3,953	0.00%
2020/01/07	1	65.50	2	66.20	65.10	-1	4,060	-0.02%
2020/01/06	1	67.20	1	66.60	66.60	0	4,059	0.00%
2020/01/02	11	69.49	1	70.50	69.00	10	4,085	0.24%
2019/12/31	2	68.20	0	0.00	69.70	2	4,131	0.05%
2019/12/30	1	69.30	1	69.10	68.60	0	4,162	0.00%
2019/12/26	0.8	73.00	0	0.00	69.90	0.8	4,184	0.02%
2019/12/25	1.1	69.90	0	0.00	69.90	1.1	4,193	0.03%
2019/12/23	4	71.80	4	71.05	71.00	0	4,205	0.00%
2019/12/20	3	69.03	5	69.12	69.80	-2	4,190	-0.05%
2019/12/19	3.1	70.02	3	69.50	69.20	0.1	4,205	0.00%
2019/12/17	3	71.10	2	70.85	70.40	1	4,210	0.02%
2019/12/16	2	70.95	2	71.15	70.70	0	4,245	0.00%
2019/12/13	5	71.14	2	72.75	70.90	3	4,400	0.07%
2019/12/12	2	71.25	20	70.55	72.20	-18	4,316	-0.42%
2019/12/10	0	0.00	1	68.90	68.90	-1	4,227	-0.02%
2019/12/09	1	68.10	0	0.00	68.10	1	4,254	0.02%
2019/12/05	16	69.56	15	70.60	69.10	1	4,322	0.02%
2019/12/04	19	69.41	3	69.30	69.00	16	4,357	0.37%
2019/12/03	0	0.00	1	68.90	70.00	-1	4,408	-0.02%
2019/12/02	5	68.50	0	0.00	67.20	5	4,508	0.11%
2019/11/29	2	68.10	0	0.00	68.60	2	4,543	0.04%
2019/11/28	1	68.10	0	0.00	67.90	1	4,599	0.02%
2019/11/26	0	0.00	1	69.20	69.20	-1	4,700	-0.02%
2019/11/22	1	69.40	0	0.00	69.40	1	4,784	0.02%
2019/11/14	1	71.30	0	0.00	70.10	1	5,642	0.02%
2019/11/11	0	0.00	2	75.20	71.90	-2	6,429	-0.03%
2019/11/08	2	74.00	0	0.00	74.70	2	6,465	0.03%
2019/11/07	0	0.00	6	72.25	71.10	-6	6,435	-0.09%
2019/11/06	0	0.00	4	73.88	73.10	-4	6,484	-0.06%
2019/11/05	2	74.20	2	74.20	74.20	0	6,474	0.00%
2019/11/04	0	0.00	5	74.72	74.00	-5	6,483	-0.08%
2019/11/01	0	0.00	1	72.30	72.90	-1	6,467	-0.02%
2019/10/31	2	74.60	0	0.00	73.40	2	6,523	0.03%
2019/10/29	9	73.11	5	72.62	72.00	4	6,522	0.06%
2019/10/28	1	73.40	0	0.00	71.30	1	6,445	0.02%
2019/10/25	7	73.76	14	72.69	72.30	-7	6,411	-0.11%
2019/10/24	9	72.59	6	72.30	72.10	3	6,326	0.05%
2019/10/23	0	0.00	4	70.83	69.90	-4	6,273	-0.06%
2019/10/22	4	70.80	5	70.54	71.30	-1	6,348	-0.02%
2019/10/21	14	71.82	19	71.13	71.60	-5	6,355	-0.08%
2019/10/18	5	69.42	2	68.65	69.30	3	6,098	0.05%
2019/10/17	3	67.13	5	66.28	67.90	-2	5,836	-0.03%
2019/10/16	4	65.85	6	64.62	64.50	-2	5,598	-0.04%
2019/10/15	0	0.00	7	66.27	66.90	-7	5,570	-0.13%
2019/10/14	1	64.30	4	63.93	63.50	-3	5,490	-0.05%
2019/10/08	0	0.00	2	64.50	63.50	-2	5,745	-0.03%
2019/10/07	7	64.03	3	64.30	64.40	4	5,752	0.07%
2019/10/01	3	62.30	0	0.00	62.50	3	5,720	0.05%
2019/09/27	2	61.40	2	61.40	61.20	0	5,727	0.00%
2019/09/25	0	0.00	1	61.20	61.60	-1	5,780	-0.02%
2019/09/24	1	64.60	2	63.40	62.70	-1	5,795	-0.02%
2019/09/23	1	63.30	0	0.00	63.30	1	5,832	0.02%
2019/09/20	3	64.00	3	63.50	63.50	0	5,924	0.00%
2019/09/18	5	65.32	16	64.59	64.20	-11	5,915	-0.19%
2019/09/16	0	0.00	1	61.70	61.00	-1	5,769	-0.02%
2019/09/12	1	61.50	0	0.00	61.60	1	5,793	0.02%
2019/09/11	7	61.86	0	0.00	61.80	7	5,807	0.12%
2019/09/10	6	62.58	2	62.85	63.00	4	5,824	0.07%
2019/09/09	3	64.00	0	0.00	65.80	3	5,824	0.05%
2019/09/06	3	64.70	0	0.00	64.70	3	5,923	0.05%
2019/09/05	3	66.37	1	66.00	66.30	2	5,944	0.03%
2019/09/04	6	65.50	15	65.62	66.50	-9	5,888	-0.15%
2019/09/03	2	63.20	3	63.73	63.40	-1	5,787	-0.02%
2019/09/02	1	62.70	1	63.30	62.80	0	5,769	0.00%
2019/08/30	5	61.54	6	62.17	61.00	-1	5,774	-0.02%
2019/08/29	2	61.45	2	61.15	60.80	0	5,785	0.00%
2019/08/28	1	63.00	1	62.40	63.50	0	5,738	0.00%
2019/08/26	3	61.60	3	61.80	61.40	0	5,803	0.00%
2019/08/23	13	64.53	2	64.20	64.00	11	5,815	0.19%
2019/08/22	3	68.20	0	0.00	66.20	3	5,755	0.05%
2019/08/21	5	65.54	3	66.27	67.50	2	5,599	0.04%
2019/08/20	13	68.11	17	67.26	67.30	-4	5,471	-0.07%
2019/08/19	13	64.07	19	65.01	66.50	-6	5,276	-0.11%
2019/08/16	12	63.30	7	63.34	62.70	5	5,066	0.10%
2019/08/15	17	62.88	20	62.12	62.00	-3	4,866	-0.06%
2019/08/14	2	60.45	0	0.00	61.90	2	4,399	0.05%
2019/08/13	1	55.50	1	56.70	56.30	0	4,359	0.00%
2019/08/12	3	54.97	1	54.80	54.50	2	4,340	0.05%
2019/08/08	0	0.00	3	53.00	55.20	-3	4,301	-0.07%
2019/08/07	3	52.00	5	52.00	51.50	-2	4,263	-0.05%
2019/08/06	0	0.00	1	47.50	51.00	-1	4,355	-0.02%
2019/08/05	5	51.44	0	0.00	50.50	5	4,348	0.11%
2019/08/02	1	54.40	1	54.60	54.30	0	4,427	0.00%
2019/08/01	0	0.00	2	57.00	56.70	-2	4,427	-0.05%
2019/07/31	5	57.10	4	57.25	57.60	1	4,381	0.02%
2019/07/30	0	0.00	1	56.40	56.10	-1	4,315	-0.02%
2019/07/29	2	55.80	0	0.00	55.60	2	4,299	0.05%
2019/07/25	8	56.54	7	56.06	56.00	1	4,281	0.02%
2019/07/24	15	55.70	11	55.96	55.70	4	4,219	0.09%
2019/07/23	1	54.70	1	54.00	54.00	0	4,120	0.00%
2019/07/17	0	0.00	4	52.63	52.20	-4	4,107	-0.10%
2019/07/16	1	54.90	0	0.00	54.00	1	4,053	0.02%
2019/07/15	3	55.23	1	55.30	55.30	2	4,085	0.05%
2019/07/12	2	54.50	6	54.77	54.60	-4	4,194	-0.10%
2019/07/09	2	51.70	0	0.00	51.70	2	4,551	0.04%
2019/07/08	9	52.49	5	52.10	52.30	4	4,601	0.09%
2019/07/04	0	0.00	2	50.80	50.90	-2	4,724	-0.04%
2019/07/02	0	0.00	5	51.30	52.10	-5	4,779	-0.10%
2019/07/01	2	51.40	0	0.00	50.80	2	4,797	0.04%
2019/06/27	0	0.00	5	49.50	51.80	-5	4,897	-0.10%
2019/06/25	0	0.00	1	48.80	47.70	-1	4,950	-0.02%
2019/06/24	5	48.70	1	48.70	48.75	4	5,121	0.08%
2019/06/21	2	50.30	1	49.85	49.10	1	5,282	0.02%
2019/06/20	5	49.13	3	49.65	49.80	2	5,418	0.04%
2019/06/19	0	0.00	20	49.05	49.10	-20	5,512	-0.36%
2019/06/18	20	48.24	0	0.00	48.15	20	5,725	0.35%
2019/06/14	2	51.80	3	51.80	52.00	-1	5,793	-0.02%
2019/06/12	1	49.05	0	0.00	47.90	1	5,888	0.02%
2019/06/10	81	47.85	0	0.00	47.95	81	6,012	1.35%
2019/06/06	0	0.00	1	47.05	46.50	-1	6,081	-0.02%
2019/06/04	3	49.95	0	0.00	48.80	3	5,979	0.05%
2019/05/31	9	49.97	13	49.58	50.40	-4	6,042	-0.07%
2019/05/30	6	46.93	6	47.61	48.95	0	5,967	0.00%
2019/05/29	4	45.90	0	0.00	45.90	4	5,931	0.07%
2019/05/20	0	0.00	36	42.63	42.60	-36	6,152	-0.59%
2019/05/15	2	48.90	0	0.00	48.90	2	6,413	0.03%
2019/05/14	0	0.00	2	47.30	47.45	-2	6,428	-0.03%
2019/05/10	5	54.20	0	0.00	53.10	5	6,349	0.08%
2019/05/08	0	0.00	1	53.60	53.20	-1	6,249	-0.02%
2019/05/07	2	52.60	0	0.00	53.50	2	6,289	0.03%
2019/05/03	1	56.40	1	55.00	54.40	0	6,668	0.00%
2019/04/26	1	54.00	0	0.00	53.80	1	7,015	0.01%
2019/04/25	0	0.00	1	55.90	56.10	-1	7,085	-0.01%
2019/04/24	6	56.70	12	56.70	55.50	-6	7,278	-0.08%
2019/04/22	0	0.00	1	57.60	54.90	-1	7,772	-0.01%
2019/04/18	6	57.05	4	55.70	54.80	2	7,811	0.03%
2019/04/17	2	56.40	3	57.07	56.60	-1	7,664	-0.01%
2019/04/16	2	56.85	2	56.35	56.90	0	7,623	0.00%
2019/04/15	1	54.30	0	0.00	54.00	1	7,577	0.01%
2019/04/12	0	0.00	10	51.00	49.80	-10	7,455	-0.13%
2019/04/10	0	0.00	10	49.70	49.50	-10	7,419	-0.13%
2019/04/09	4	48.48	2	48.30	47.05	2	7,331	0.03%
2019/04/08	20	48.91	0	0.00	48.00	20	7,285	0.27%
2019/04/03	0	0.00	4	50.20	49.50	-4	7,223	-0.06%
2019/04/02	0	0.00	2	49.40	49.50	-2	7,154	-0.03%
2019/04/01	7	47.17	14	48.86	49.80	-7	7,109	-0.10%
2019/03/28	5	49.15	0	0.00	49.10	5	6,885	0.07%
2019/03/27	0	0.00	4	53.33	51.50	-4	6,858	-0.06%
2019/03/26	3	54.97	20	54.23	53.90	-17	6,670	-0.25%
2019/03/25	17	50.14	0	0.00	55.00	17	6,495	0.26%
2019/03/22	18	50.46	2	49.80	50.00	16	6,357	0.25%
2019/03/21	28	52.93	33	53.40	53.00	-5	6,222	-0.08%
2019/03/20	0	0.00	6	49.83	50.20	-6	5,957	-0.10%
2019/03/19	2	50.70	2	50.70	49.70	0	5,946	0.00%
2019/03/18	0	0.00	4	49.93	49.80	-4	5,809	-0.07%
2019/03/15	1	47.00	6	48.38	48.80	-5	5,673	-0.09%
2019/03/14	7	45.70	2	46.00	46.20	5	5,524	0.09%
2019/03/13	9	45.69	13	46.04	45.55	-4	5,463	-0.07%
2019/03/12	0	0.00	15	43.10	44.25	-15	5,335	-0.28%
2019/03/11	2	41.58	0	0.00	41.30	2	5,245	0.04%
2019/03/08	1	41.35	1	41.30	41.30	0	5,277	0.00%
2019/03/07	1	41.50	0	0.00	41.60	1	5,277	0.02%
2019/03/06	6	40.72	1	42.00	41.50	5	5,269	0.09%
2019/03/05	10	43.40	0	0.00	42.50	10	5,165	0.19%
2019/03/04	2	45.15	1	44.90	44.75	1	5,086	0.02%
2019/02/27	1	45.50	2	45.83	46.15	-1	5,017	-0.02%
2019/02/26	2	44.73	1	44.65	45.75	1	4,973	0.02%
2019/02/25	8	42.71	2	43.13	44.05	6	4,877	0.12%
2019/02/22	8	44.43	2	44.65	42.95	6	4,834	0.12%
2019/02/20	1	47.25	1	46.15	47.20	0	4,789	0.00%
2019/02/19	2	45.73	6	45.78	45.85	-4	4,711	-0.08%
2019/02/18	9	46.85	0	0.00	46.25	9	4,672	0.19%
2019/02/15	3	49.13	128	49.83	48.00	-125	4,586	-2.73%	大賣/鉅額交易
2019/02/14	32	49.78	251	49.07	50.20	-219	4,448	-4.92%	大賣/鉅額交易
2019/02/13	2	46.10	0	0.00	46.25	2	4,171	0.05%
2019/02/12	1	45.55	2	45.73	45.10	-1	4,094	-0.02%
2019/01/29	1	44.95	1	45.45	45.20	0	3,960	0.00%
2019/01/28	1	45.60	2	45.30	44.70	-1	3,872	-0.03%
2019/01/25	33	44.51	5	44.66	45.20	28	3,822	0.73%
2019/01/24	165	46.22	64	46.96	44.25	101	3,653	2.76%	大買/鉅額交易
2019/01/23	200	46.29	120	46.14	47.00	80	3,385	2.36%	大買/大賣/
2019/01/22	108	45.79	1	45.85	46.30	107	3,292	3.25%	大買/鉅額交易
2019/01/21	50	45.00	122	45.46	45.80	-72	3,204	-2.25%	大賣/
2019/01/18	101	45.27	3	44.87	45.60	98	3,115	3.15%	大買/
2019/01/17	1	43.65	2	43.33	43.90	-1	2,950	-0.03%
2019/01/16	0	0.00	2	43.80	44.50	-2	2,847	-0.07%
2019/01/15	9	42.09	16	42.01	43.10	-7	2,635	-0.27%
2019/01/14	25	39.53	41	39.27	40.05	-16	2,217	-0.72%
2019/01/11	0	0.00	5	38.06	38.20	-5	2,045	-0.24%
2019/01/10	9	38.73	26	38.37	37.95	-17	2,023	-0.84%
2019/01/09	23	37.57	0	0.00	37.00	23	1,899	1.21%
2019/01/08	12	36.74	34	36.24	37.95	-22	1,841	-1.19%
2019/01/07	31	36.99	9	37.07	36.00	22	1,749	1.26%
2019/01/04	1	34.55	0	0.00	34.55	1	1,511	0.07%
2019/01/03	3	33.67	7	34.49	34.15	-4	1,449	-0.28%
2019/01/02	1	32.10	0	0.00	32.25	1	1,325	0.08%
2018/12/28	0	0.00	1	31.10	31.20	-1	1,308	-0.08%
2018/12/26	0	0.00	1	30.90	30.85	-1	1,328	-0.08%
2018/12/24	1	31.90	0	0.00	31.90	1	1,327	0.08%
2018/12/22	1	31.65	0	0.00	31.55	1	1,326	0.08%
2018/12/20	5	32.36	6	32.38	31.00	-1	1,421	-0.07%
2018/12/19	2	31.28	1	31.30	31.30	1	1,339	0.07%
2018/12/18	0	0.00	1	30.20	30.30	-1	1,333	-0.08%
2018/12/17	2	30.88	0	0.00	30.85	2	1,328	0.15%
2018/12/04	1	29.55	1	30.40	29.55	0	1,556	0.00%
2018/12/03	0	0.00	1	30.00	30.00	-1	1,564	-0.06%
2018/11/29	1	29.20	0	0.00	28.60	1	1,521	0.07%
2018/11/21	1	26.90	0	0.00	27.45	1	1,576	0.06%
2018/11/20	2	27.93	0	0.00	27.70	2	1,583	0.13%
2018/11/19	0	0.00	2	27.13	27.55	-2	1,503	-0.13%
2018/11/02	0	0.00	1	25.90	25.80	-1	1,920	-0.05%
2018/11/01	1	26.05	4	26.00	25.85	-3	1,975	-0.15%
2018/10/25	5	24.97	0	0.00	24.55	5	2,659	0.19%
2018/10/16	0	0.00	2	25.60	25.50	-2	3,472	-0.06%
2018/10/15	2	25.40	0	0.00	25.15	2	3,482	0.06%
2018/10/12	0	0.00	7	24.26	24.95	-7	3,548	-0.20%
2018/10/11	0	0.00	6	25.35	25.35	-6	3,661	-0.16%
2018/09/27	0	0.00	1	33.60	33.20	-1	3,664	-0.03%
2018/09/20	1	30.65	0	0.00	30.65	1	3,717	0.03%
2018/09/14	2	33.25	0	0.00	32.90	2	3,691	0.05%
2018/09/11	1	31.10	0	0.00	31.25	1	3,518	0.03%
2018/09/10	0	0.00	3	33.43	31.50	-3	3,504	-0.09%
2018/08/30	1	38.20	0	0.00	38.05	1	3,533	0.03%
2018/08/28	2	38.58	5	38.10	38.50	-3	3,616	-0.08%
2018/08/23	0	0.00	2	37.20	37.00	-2	3,696	-0.05%
2018/08/22	5	37.45	0	0.00	37.35	5	3,742	0.13%
2018/08/21	1	36.70	0	0.00	36.80	1	3,792	0.03%
2018/08/20	0	0.00	3	36.05	36.30	-3	3,828	-0.08%
2018/08/17	2	37.15	0	0.00	37.05	2	3,838	0.05%
2018/08/16	4	37.95	0	0.00	37.65	4	3,845	0.10%
2018/08/15	7	38.61	1	38.00	37.95	6	3,928	0.15%
2018/08/14	1	41.10	1	40.25	40.40	0	4,081	0.00%
2018/08/13	7	39.57	1	40.30	41.35	6	4,062	0.15%
2018/08/10	0	0.00	4	41.16	40.55	-4	3,989	-0.10%
2018/08/09	3	44.00	6	43.42	42.30	-3	3,965	-0.08%
2018/08/08	4	44.75	3	44.62	43.30	1	3,899	0.03%
2018/08/07	6	45.42	2	45.15	44.85	4	3,879	0.10%
2018/08/06	2	45.80	0	0.00	45.85	2	3,856	0.05%
2018/08/03	4	47.44	2	47.13	46.55	2	3,805	0.05%
2018/08/01	11	46.36	8	46.47	46.60	3	3,414	0.09%
2018/07/31	7	45.00	25	43.42	44.20	-18	3,253	-0.55%
2018/07/30	15	46.25	15	45.03	43.80	0	3,231	0.00%
2018/07/27	1	42.10	1	44.10	44.75	0	2,826	0.00%
2018/07/26	1	41.00	0	0.00	40.70	1	2,628	0.04%
2018/07/25	3	40.82	2	40.88	40.50	1	2,637	0.04%
2018/07/23	0	0.00	1	38.40	38.30	-1	2,593	-0.04%
2018/07/19	9	40.12	11	39.60	39.65	-2	2,602	-0.08%
2018/07/18	3	39.67	2	40.00	39.50	1	2,551	0.04%
2018/07/13	1	37.40	1	38.15	38.70	0	2,420	0.00%
2018/07/02	0	0.00	1	38.55	38.15	-1	2,536	-0.04%
2018/06/29	7	39.89	5	39.00	39.00	2	2,535	0.08%
2018/06/28	0	0.00	1	38.65	38.65	-1	2,413	-0.04%
2018/06/27	2	35.25	0	0.00	35.15	2	2,437	0.08%
2018/06/22	0	0.00	5	37.15	36.70	-5	2,540	-0.20%
2018/06/21	2	37.35	0	0.00	37.45	2	2,616	0.08%
2018/06/20	0	0.00	5	37.30	37.10	-5	2,720	-0.18%
2018/06/19	5	37.30	0	0.00	36.95	5	2,800	0.18%
2018/06/14	2	39.50	0	0.00	38.70	2	3,050	0.07%
2018/06/13	3	39.25	3	39.50	39.10	0	3,198	0.00%
2018/06/12	10	39.25	10	39.13	39.30	0	3,228	0.00%
2018/06/06	5	40.65	0	0.00	40.60	5	3,229	0.15%
2018/06/05	10	40.65	14	41.14	41.00	-4	3,252	-0.12%
2018/06/04	2	41.25	8	40.79	40.00	-6	3,204	-0.19%
2018/06/01	0	0.00	1	39.65	39.95	-1	3,147	-0.03%
2018/05/31	12	39.38	1	39.00	39.00	11	3,188	0.35%
2018/05/30	20	40.14	25	39.68	39.50	-5	3,234	-0.15%
2018/05/29	0	0.00	7	39.31	39.55	-7	3,229	-0.22%
2018/05/28	10	38.80	3	38.40	38.00	7	3,225	0.22%
2018/05/25	3	39.20	0	0.00	39.10	3	3,266	0.09%
2018/05/24	1	39.00	5	38.80	39.85	-4	3,271	-0.12%
2018/05/23	15	39.35	6	39.05	38.90	9	3,245	0.28%
2018/05/22	9	38.87	5	38.94	39.65	4	3,142	0.13%
2018/05/18	3	36.88	2	36.50	36.15	1	2,971	0.03%
2018/05/14	0	0.00	5	37.44	36.65	-5	3,161	-0.16%
2018/05/11	1	38.00	0	0.00	38.00	1	3,178	0.03%
2018/05/10	14	38.46	0	0.00	38.05	14	3,230	0.43%
2018/05/07	1	39.45	0	0.00	38.50	1	3,299	0.03%
2018/05/04	0	0.00	2	39.15	39.05	-2	3,399	-0.06%
2018/05/02	6	38.73	2	38.23	38.90	4	3,596	0.11%
2018/04/25	0	0.00	20	38.49	40.00	-20	3,779	-0.53%
2018/04/20	1	43.80	1	43.40	43.40	0	4,144	0.00%
2018/04/17	1	43.05	0	0.00	42.60	1	4,391	0.02%
2018/04/16	2	43.30	0	0.00	43.20	2	4,385	0.05%
2018/04/12	2	42.80	1	42.65	43.10	1	4,400	0.02%
2018/04/02	1	47.45	0	0.00	47.80	1	4,513	0.02%
2018/03/30	1	46.30	6	47.55	46.55	-5	4,506	-0.11%
2018/03/29	3	49.83	0	0.00	49.00	3	4,476	0.07%
2018/03/28	0	0.00	11	49.30	48.90	-11	4,498	-0.24%
2018/03/27	16	49.12	2	48.60	48.60	14	4,471	0.31%
2018/03/26	2	46.25	0	0.00	48.70	2	4,420	0.05%
2018/03/22	5	50.06	0	0.00	48.50	5	4,244	0.12%
2018/03/20	4	53.38	2	54.20	51.30	2	4,124	0.05%
2018/03/19	4	56.90	15	57.00	55.80	-11	3,915	-0.28%
2018/03/16	3	62.60	1	62.10	62.00	2	3,760	0.05%
2018/03/15	11	64.47	0	0.00	64.20	11	3,733	0.29%
2018/03/13	4	64.45	5	64.40	64.50	-1	3,783	-0.03%
2018/03/08	2	64.60	0	0.00	64.30	2	3,836	0.05%
2018/03/07	12	65.48	12	64.50	64.50	0	3,876	0.00%
2018/03/06	10	64.92	10	66.16	65.30	0	3,873	0.00%
2018/03/05	9	67.03	7	65.10	64.80	2	3,818	0.05%
2018/03/01	1	65.80	0	0.00	66.80	1	3,745	0.03%
2018/02/27	5	69.92	0	0.00	68.40	5	3,703	0.13%
2018/02/26	3	72.50	0	0.00	72.40	3	3,646	0.08%
2018/02/22	5	72.98	0	0.00	72.50	5	3,721	0.13%
2018/02/09	10	69.26	10	66.15	70.90	0	3,756	0.00%
2018/02/08	7	72.83	6	73.80	69.90	1	3,701	0.03%
2018/02/07	2	73.30	2	74.05	72.50	0	3,651	0.00%
2018/02/06	17	72.40	28	73.18	70.00	-11	3,678	-0.30%
2018/02/05	2	76.55	1	77.00	77.50	1	3,647	0.03%
2018/01/31	1	77.70	0	0.00	78.80	1	3,677	0.03%
2018/01/29	0	0.00	1	79.70	81.50	-1	3,632	-0.03%
2018/01/26	3	77.57	2	76.90	77.30	1	3,524	0.03%
2018/01/25	1	83.60	353	81.61	80.10	-352	3,449	-10.21%	大賣/鉅額交易
2018/01/24	0	0.00	1	82.60	84.20	-1	3,395	-0.03%
2018/01/23	0	0.00	3	79.47	78.10	-3	3,259	-0.09%
2018/01/22	37	81.44	2	80.40	80.50	35	3,244	1.08%
2018/01/19	4	79.75	7	79.37	80.50	-3	3,235	-0.09%
2018/01/18	209	80.53	33	80.63	79.00	176	3,197	5.50%	大買/鉅額交易
2018/01/17	230	78.08	76	78.07	78.10	154	3,054	5.04%	大買/鉅額交易
2018/01/16	5	75.00	0	0.00	74.60	5	2,906	0.17%
2018/01/15	31	74.61	36	74.56	75.00	-5	2,938	-0.17%
2018/01/12	29	72.62	25	72.75	74.00	4	2,944	0.14%
2018/01/08	0	0.00	8	69.26	68.10	-8	3,127	-0.26%
2018/01/05	0	0.00	4	71.75	72.40	-4	3,161	-0.13%
2018/01/04	0	0.00	2	71.50	72.90	-2	3,177	-0.06%