良維 (6290)-統一-松江券商分點個股進出

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
89.9
漲跌
▲2.3
漲幅
+2.63%
成交量
5,797張
產業
上櫃電子零組件類股
449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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/06/25	13	87.22	15	88.93	89.90	-2	7,884	-0.03%
2024/06/24	1	89.30	3	89.10	87.60	-2	8,028	-0.02%
2024/06/21	4	91.50	2	92.20	91.40	2	8,247	0.02%
2024/06/20	1	89.50	2	90.60	90.30	-1	8,321	-0.01%
2024/06/19	8.2	90.47	23	92.76	89.10	-14.8	8,291	-0.18%
2024/06/18	6	90.62	7	91.30	91.20	-1	8,158	-0.01%
2024/06/17	11	91.29	17	90.31	90.40	-6	8,120	-0.07%
2024/06/14	7	86.57	14	86.55	87.90	-7	8,112	-0.09%
2024/06/13	31	84.94	4	85.48	83.70	27	8,182	0.33%
2024/06/12	16	88.40	15	88.87	87.60	1	8,078	0.01%
2024/06/11	14	90.03	26	89.73	90.00	-12	8,024	-0.15%
2024/06/07	12	88.07	14	87.27	88.50	-2	7,963	-0.03%
2024/06/06	64.3	87.61	41	86.69	88.40	23.3	8,054	0.29%
2024/06/05	0	0.00	4	83.23	83.20	-4	7,687	-0.05%
2024/06/04	2	82.50	1	82.40	81.90	1	7,855	0.01%
2024/06/03	3	80.30	8	82.64	82.70	-5	8,005	-0.06%
2024/05/31	3	80.40	8	80.29	79.90	-5	8,227	-0.06%
2024/05/30	28.3	82.41	19	83.85	81.20	9.3	8,428	0.11%
2024/05/29	3	80.40	2	80.20	80.40	1	8,467	0.01%
2024/05/28	4	79.05	0	0.00	79.40	4	8,817	0.05%
2024/05/27	2	80.70	0	0.00	79.80	2	9,265	0.02%
2024/05/20	1	77.50	0	0.00	77.40	1	11,090	0.01%
2024/05/16	3	77.33	0	0.00	78.20	3	11,869	0.03%
2024/05/14	1	79.00	1	79.50	79.30	0	12,197	0.00%
2024/05/13	0	0.00	2	78.50	79.00	-2	12,295	-0.02%
2024/05/08	0	0.00	1.3	79.04	78.90	-1.3	12,211	-0.01%
2024/05/07	5	79.14	15.2	79.75	79.40	-10.2	12,143	-0.08%
2024/05/06	0	0.00	11	77.23	76.70	-11	12,002	-0.09%
2024/05/03	13	77.90	1	79.40	77.90	12	11,937	0.10%
2024/05/02	11	80.14	1	79.40	80.80	10	11,850	0.08%
2024/04/30	1	78.60	3	78.73	78.60	-2	11,784	-0.02%
2024/04/29	12	80.45	8	81.06	80.60	4	11,664	0.03%
2024/04/26	6.5	85.94	3	87.43	84.40	3.5	11,483	0.03%
2024/04/25	3	88.10	0	0.00	87.70	3	11,444	0.03%
2024/04/24	0	0.00	2	90.05	88.90	-2	11,432	-0.02%
2024/04/23	1	84.30	1	85.70	85.70	0	11,364	0.00%
2024/04/22	3	86.60	1	87.30	84.00	2	11,321	0.02%
2024/04/19	1	91.00	3	88.23	88.20	-2	11,250	-0.02%
2024/04/18	2	93.50	4	93.98	92.70	-2	11,165	-0.02%
2024/04/17	7.4	95.48	2.2	95.83	94.60	5.2	11,110	0.05%
2024/04/16	29	97.65	28	95.88	95.30	1	10,993	0.01%
2024/04/15	18.2	104.31	18	105.11	103.00	0.2	10,764	0.00%
2024/04/12	4	102.25	7	102.71	105.50	-3	10,462	-0.03%
2024/04/11	8	97.15	6	99.07	100.00	2	10,027	0.02%
2024/04/10	17	97.62	2.6	97.17	96.90	14.4	9,887	0.15%
2024/04/09	5	92.80	6	93.60	91.90	-1	9,666	-0.01%
2024/04/08	12	92.78	1	93.90	92.50	11	9,649	0.11%
2024/04/03	2	89.85	0	0.00	90.30	2	9,592	0.02%
2024/04/02	10	91.03	0	0.00	90.30	10	9,599	0.10%
2024/04/01	0	0.00	1	92.20	91.90	-1	9,578	-0.01%
2024/03/29	1	89.80	4	90.40	90.40	-3	9,612	-0.03%
2024/03/28	3.3	90.88	1	90.10	90.20	2.3	9,614	0.02%
2024/03/27	14.3	94.30	17	94.41	92.60	-2.7	9,517	-0.03%
2024/03/26	4	97.45	48	92.08	90.50	-44	9,300	-0.47%
2024/03/25	13	98.68	10	98.03	100.50	3	8,985	0.03%
2024/03/21	1	95.50	0	0.00	95.50	1	8,790	0.01%
2024/03/20	0	0.00	20	96.97	93.70	-20	8,748	-0.23%
2024/03/19	31	94.98	23.6	95.41	95.30	7.4	8,778	0.08%
2024/03/18	10	91.54	12.1	91.72	94.50	-2.1	8,682	-0.02%
2024/03/15	6	89.98	4	90.75	88.20	2	8,610	0.02%
2024/03/14	1	89.70	3	90.63	90.30	-2	8,660	-0.02%
2024/03/13	1	87.40	1	89.80	89.70	0	8,588	0.00%
2024/03/12	19	89.39	18	89.16	90.70	1	8,462	0.01%
2024/03/11	0	0.00	4	87.13	86.60	-4	8,207	-0.05%
2024/03/08	7.1	89.71	16	89.87	86.80	-8.9	8,149	-0.11%
2024/03/07	7	92.36	77	92.73	90.80	-70	7,935	-0.88%
2024/03/06	77	96.64	82	96.13	95.40	-5	7,726	-0.06%
2024/03/05	137	93.79	65	92.49	92.80	72	7,400	0.97%	大買/
2024/03/04	7	93.46	19	96.52	93.20	-12	7,097	-0.17%
2024/03/01	16	101.41	15	101.37	101.00	1	6,708	0.01%
2024/02/29	3	96.30	27	97.38	99.40	-24	6,317	-0.38%
2024/02/27	1	88.30	2	92.25	90.40	-1	5,869	-0.02%
2024/02/26	4	88.98	6	91.42	89.00	-2	5,572	-0.04%
2024/02/23	2	87.65	14.2	86.95	88.80	-12.2	5,168	-0.24%
2024/02/22	18	81.53	11	81.87	81.50	7	4,731	0.15%
2024/02/21	14	81.61	28	82.77	81.30	-14	4,633	-0.30%
2024/02/20	16	77.03	25	77.27	78.90	-9	4,054	-0.22%
2024/02/19	14	76.36	17	77.31	74.90	-3	3,753	-0.08%
2024/02/16	19.2	71.23	4	71.33	70.80	15.2	3,510	0.43%
2024/02/15	16	68.69	3	69.83	70.90	13	3,357	0.39%
2024/02/05	0	0.00	1	67.00	66.70	-1	3,386	-0.03%
2024/01/31	0	0.00	10	64.70	64.50	-10	3,738	-0.27%
2024/01/30	3	64.63	0	0.00	64.50	3	3,956	0.08%
2024/01/29	4	64.80	0	0.00	65.00	4	3,978	0.10%
2024/01/26	5	64.82	0	0.00	64.30	5	4,007	0.12%
2024/01/18	1	61.00	1	61.60	61.90	0	4,654	0.00%
2024/01/12	1	62.50	0	0.00	62.00	1	5,098	0.02%
2024/01/05	2	63.85	0	0.00	63.30	2	5,325	0.04%
2024/01/04	2	66.95	17	66.51	65.00	-15	5,311	-0.28%
2023/12/29	0	0.00	4	64.90	64.90	-4	5,195	-0.08%
2023/12/25	0	0.00	2	65.00	65.10	-2	5,170	-0.04%
2023/12/15	6	65.35	0	0.00	65.20	6	5,095	0.12%
2023/12/14	11	65.80	0	0.00	65.70	11	5,046	0.22%
2023/12/13	3	63.93	1	65.40	65.20	2	4,892	0.04%
2023/12/12	6	65.13	1	63.70	63.70	5	4,786	0.10%
2023/12/11	0	0.00	1	63.90	64.60	-1	4,686	-0.02%
2023/12/04	1	62.50	1	63.00	62.30	0	4,552	0.00%
2023/11/30	1	61.90	0	0.00	61.90	1	4,537	0.02%
2023/11/29	0	0.00	1	62.50	62.70	-1	4,519	-0.02%
2023/11/27	1	61.60	1	61.60	60.90	0	4,509	0.00%
2023/11/17	2	63.50	0	0.00	63.70	2	4,238	0.05%
2023/11/16	2	65.45	0	0.00	63.70	2	4,185	0.05%
2023/11/15	0	0.00	1	66.00	66.00	-1	4,057	-0.02%
2023/11/13	1	63.70	1	63.40	63.00	0	3,859	0.00%
2023/11/10	4	67.40	21	67.21	67.30	-17	3,577	-0.48%
2023/11/09	18	65.95	4	67.20	66.30	14	3,361	0.42%
2023/11/08	15	67.18	4.1	67.75	66.10	10.9	3,285	0.33%
2023/11/07	1	67.30	24	68.18	67.50	-23	3,088	-0.74%
2023/11/06	3	66.10	1	65.70	65.40	2	2,877	0.07%
2023/11/03	2.1	66.07	10	66.10	66.20	-7.9	2,848	-0.28%
2023/11/02	0	0.00	5	65.46	66.30	-5	2,814	-0.18%
2023/11/01	12	63.16	0	0.00	63.30	12	2,753	0.44%
2023/10/31	11	66.55	0	0.00	63.10	11	2,704	0.41%
2023/10/30	10	66.84	3.1	67.03	67.10	6.9	2,619	0.26%
2023/10/27	3	67.10	2	68.00	67.00	1	2,547	0.04%
2023/10/26	24	68.25	16	67.46	66.70	8	2,462	0.32%
2023/10/25	9	66.66	31	66.33	67.50	-22	2,338	-0.94%
2023/10/24	3	64.10	0	0.00	65.00	3	2,187	0.14%
2023/10/23	20	65.55	0	0.00	64.40	20	2,252	0.89%
2023/10/20	1.1	64.02	5	64.90	66.10	-3.9	2,173	-0.18%
2023/10/18	5	64.30	0	0.00	63.50	5	2,118	0.24%
2023/10/17	9	65.78	5	65.90	64.50	4	2,148	0.19%
2023/10/16	37	65.02	1	64.70	65.20	36	2,104	1.71%
2023/10/13	0	0.00	6	64.95	64.90	-6	2,167	-0.28%
2023/10/12	0	0.00	6	64.40	64.40	-6	2,325	-0.26%
2023/10/11	0	0.00	6	64.08	63.60	-6	2,283	-0.26%
2023/10/06	2	64.35	4	63.58	63.40	-2	2,241	-0.09%
2023/10/05	1	62.80	0	0.00	62.20	1	2,210	0.05%
2023/10/04	1	61.70	0	0.00	62.40	1	2,233	0.04%
2023/10/02	0	0.00	1	62.40	63.50	-1	2,296	-0.04%
2023/09/28	7	61.89	6	62.00	61.70	1	2,423	0.04%
2023/09/27	5	61.48	0	0.00	61.80	5	2,452	0.20%
2023/09/26	5	61.12	0	0.00	61.30	5	2,492	0.20%
2023/09/25	5	62.02	7	62.13	61.50	-2	2,489	-0.08%
2023/09/22	0	0.00	10	58.40	58.70	-10	2,417	-0.41%
2023/09/19	1	59.00	0	0.00	58.50	1	2,494	0.04%
2023/09/12	0	0.00	1	57.50	57.70	-1	2,935	-0.03%
2023/09/01	0	0.00	2	57.80	57.70	-2	3,112	-0.06%
2023/08/31	2	57.10	0	0.00	56.90	2	3,240	0.06%
2023/08/14	0	0.00	2	53.60	52.80	-2	3,359	-0.06%
2023/08/11	0	0.00	6	56.50	56.30	-6	3,321	-0.18%
2023/08/10	1	57.20	0	0.00	56.80	1	3,316	0.03%
2023/08/09	1	58.50	0	0.00	58.00	1	3,307	0.03%
2023/08/08	2	58.45	1	59.10	58.10	1	3,326	0.03%
2023/08/07	2	58.75	0	0.00	58.90	2	3,337	0.06%
2023/08/04	1	58.70	1	59.10	59.20	0	3,354	0.00%
2023/08/02	2	60.15	6	59.88	58.80	-4	3,383	-0.12%
2023/07/31	1	61.70	4	61.73	61.60	-3	3,364	-0.09%
2023/07/28	9	64.33	5	64.24	63.30	4	3,331	0.12%
2023/07/27	1	62.30	1	62.40	62.70	0	3,219	0.00%
2023/07/26	6	62.67	5	62.78	63.60	1	3,186	0.03%
2023/07/25	0	0.00	4	61.63	61.80	-4	3,119	-0.13%
2023/07/24	2	62.35	28	60.20	61.10	-26	3,107	-0.84%
2023/07/21	1	63.20	0	0.00	63.10	1	3,077	0.03%
2023/07/20	32	63.94	1	64.10	64.00	31	3,084	1.01%
2023/07/18	1	63.80	1	62.70	63.30	0	3,112	0.00%
2023/07/17	27	64.13	21	64.66	65.30	6	3,122	0.19%
2023/07/13	1	61.90	0	0.00	61.10	1	2,977	0.03%
2023/07/12	1	62.40	0	0.00	62.50	1	3,030	0.03%
2023/07/11	1	62.20	1	63.30	63.20	0	2,995	0.00%
2023/07/07	2	62.25	1	62.90	63.00	1	3,031	0.03%
2023/07/06	6	65.00	0	0.00	64.00	6	3,037	0.20%
2023/07/05	0	0.00	6	62.50	62.50	-6	2,990	-0.20%
2023/07/04	0	0.00	3	61.10	62.10	-3	2,974	-0.10%
2023/06/27	3	60.77	0	0.00	59.00	3	3,062	0.10%
2023/06/26	1	61.80	0	0.00	61.90	1	3,056	0.03%
2023/06/21	5	63.06	12	62.63	63.30	-7	3,078	-0.23%
2023/06/20	6	62.15	19	62.15	63.60	-13	3,020	-0.43%
2023/06/19	1	60.00	0	0.00	60.40	1	3,026	0.03%
2023/06/16	1	58.60	2	58.95	58.70	-1	3,061	-0.03%
2023/06/15	1	58.80	2	59.20	59.20	-1	3,132	-0.03%
2023/06/14	1	58.60	0	0.00	58.70	1	3,138	0.03%
2023/06/13	0	0.00	17	59.60	59.50	-17	3,174	-0.54%
2023/06/07	1	58.10	0	0.00	58.20	1	3,433	0.03%
2023/06/06	6	59.22	4	59.40	58.80	2	3,632	0.06%
2023/06/05	2	57.30	0	0.00	57.30	2	3,687	0.05%
2023/05/26	0	0.00	2	56.30	55.70	-2	4,186	-0.05%
2023/05/25	11	57.03	0	0.00	56.40	11	4,317	0.25%
2023/05/24	2	58.20	10	58.00	57.70	-8	4,456	-0.18%
2023/05/19	2	58.10	0	0.00	57.80	2	5,208	0.04%
2023/05/18	2	58.70	0	0.00	58.60	2	5,419	0.04%
2023/05/16	6	58.35	1	58.30	58.30	5	5,827	0.09%
2023/05/15	1	57.80	42	58.05	57.80	-41	6,047	-0.68%
2023/05/12	0	0.00	10	57.70	58.60	-10	6,068	-0.16%
2023/05/10	2	60.00	4	60.45	59.80	-2	6,056	-0.03%
2023/05/09	8	60.23	0	0.00	59.40	8	6,033	0.13%
2023/05/08	5	60.96	0	0.00	60.60	5	6,001	0.08%
2023/05/05	1	61.00	11	60.73	60.70	-10	5,994	-0.17%
2023/05/04	8	60.01	1	60.50	60.60	7	5,989	0.12%
2023/05/03	2	60.30	0	0.00	60.70	2	6,004	0.03%
2023/05/02	1	61.30	1	61.90	61.50	0	5,986	0.00%
2023/04/28	1	61.20	1	61.90	61.00	0	5,973	0.00%
2023/04/21	0	0.00	4	61.45	61.00	-4	5,807	-0.07%
2023/04/20	2	64.95	0	0.00	63.80	2	5,688	0.04%
2023/04/19	0	0.00	2	68.30	68.10	-2	5,554	-0.04%
2023/04/18	1	69.60	1	71.10	69.00	0	5,520	0.00%
2023/04/17	3	72.03	28	71.90	71.80	-25	5,433	-0.46%
2023/04/14	1	69.70	1.4	70.20	70.50	-0.4	5,329	-0.01%
2023/04/13	0.1	70.00	0	0.00	69.30	0.1	5,295	0.00%
2023/04/12	1	71.40	1	71.40	71.40	0	5,228	0.00%
2023/04/11	1.2	70.19	2	70.75	71.00	-0.9	5,169	-0.02%
2023/04/10	4.2	71.37	9	70.70	71.30	-4.8	5,105	-0.09%
2023/04/07	0	0.00	1	68.10	68.40	-1	4,979	-0.02%
2023/04/06	6	68.18	0	0.00	68.10	6	4,942	0.12%
2023/03/31	0	0.00	1	68.60	68.60	-1	4,921	-0.02%
2023/03/29	17	68.12	0	0.00	67.50	17	4,835	0.35%
2023/03/28	2	67.85	0	0.00	68.20	2	4,812	0.04%
2023/03/27	4	68.48	0	0.00	68.20	4	4,786	0.08%
2023/03/24	2	69.45	3	69.60	69.40	-1	4,732	-0.02%
2023/03/23	3	69.30	2	69.75	69.20	1	4,681	0.02%
2023/03/22	18	71.44	8.3	71.10	69.80	9.7	4,616	0.21%
2023/03/21	0.3	71.35	13	71.48	71.00	-12.7	4,377	-0.29%
2023/03/20	0	0.00	5	70.50	70.30	-5	4,306	-0.12%
2023/03/17	1	67.40	0	0.00	67.60	1	4,251	0.02%
2023/03/16	16	67.38	2	68.10	66.90	14	4,232	0.33%
2023/03/14	1	69.20	0	0.00	69.20	1	4,288	0.02%
2023/03/13	4	67.68	2	67.75	68.60	2	4,258	0.05%
2023/03/10	4	70.15	0	0.00	69.00	4	4,188	0.10%
2023/03/09	18	72.65	2	71.85	71.50	16	4,039	0.40%
2023/03/08	36	72.12	3	73.90	73.90	33	3,810	0.87%
2023/03/07	2	71.90	0	0.00	72.30	2	3,645	0.05%
2023/03/06	8	71.30	0	0.00	71.30	8	3,453	0.23%
2023/03/03	4	72.25	0	0.00	72.00	4	3,347	0.12%
2023/03/02	11	73.17	0	0.00	73.20	11	3,299	0.33%
2023/02/24	1	73.30	0	0.00	74.10	1	3,228	0.03%
2023/02/23	1	75.90	0	0.00	76.00	1	3,159	0.03%
2023/02/22	3	72.97	3	72.80	73.30	0	3,022	0.00%
2023/02/21	18	74.41	7	74.47	75.40	11	2,863	0.38%
2023/02/20	35	72.73	34	72.95	73.40	1	2,672	0.04%
2023/02/17	4	70.05	13	69.90	70.30	-9	2,289	-0.39%
2023/02/16	10	69.11	12	69.63	70.30	-2	2,180	-0.09%
2023/02/15	0	0.00	12	66.63	67.30	-12	1,986	-0.60%
2023/02/14	74	65.56	83	65.72	66.10	-9	1,873	-0.48%
2023/02/13	12	63.62	6	63.05	63.80	6	1,588	0.38%
2023/02/10	0	0.00	2	60.20	59.90	-2	1,385	-0.14%
2023/02/03	0	0.00	10.1	58.00	58.10	-10.1	1,391	-0.73%
2023/02/02	1	57.70	0	0.00	57.40	1	1,382	0.07%
2023/02/01	0	0.00	2	56.90	58.00	-2	1,382	-0.14%
2023/01/17	0	0.00	5	54.90	54.10	-5	1,394	-0.36%
2023/01/10	0	0.00	1	54.50	54.40	-1	1,438	-0.07%
2022/12/30	0	0.00	1	53.20	53.00	-1	1,602	-0.06%
2022/12/12	1	55.50	0	0.00	56.00	1	2,569	0.04%
2022/12/09	1	55.70	0	0.00	55.50	1	2,591	0.04%
2022/12/08	2	56.50	0	0.00	56.20	2	2,559	0.08%
2022/12/07	0	0.00	6	57.83	56.60	-6	2,553	-0.24%
2022/12/06	5	60.40	2	60.10	60.00	3	2,468	0.12%
2022/12/05	0	0.00	1	59.00	58.80	-1	2,392	-0.04%
2022/11/29	5	58.00	0	0.00	57.60	5	2,394	0.21%
2022/11/22	2	56.50	0	0.00	56.50	2	2,417	0.08%
2022/11/17	10	56.00	0	0.00	56.20	10	2,600	0.38%
2022/11/15	0	0.00	0.1	55.80	55.40	-0.1	2,716	0.00%
2022/11/14	1	56.90	1	56.00	56.10	0	2,794	0.00%
2022/11/11	0	0.00	10	55.10	56.00	-10	2,750	-0.36%
2022/11/10	10	55.70	0	0.00	55.60	10	2,738	0.37%
2022/11/08	0	0.00	2.1	55.89	55.40	-2.1	2,866	-0.07%
2022/11/07	2	55.60	2	56.00	55.60	0	2,889	0.00%
2022/11/03	0	0.00	1	54.70	54.70	-1	2,997	-0.03%
2022/10/21	1	50.40	0	0.00	50.40	1	3,182	0.03%
2022/10/17	12	50.43	11	51.00	51.30	1	3,179	0.03%
2022/10/14	0	0.00	1	51.80	51.30	-1	3,179	-0.03%
2022/10/13	3	52.50	0	0.00	50.20	3	3,180	0.09%
2022/10/12	1.1	54.22	0	0.00	53.70	1.1	3,134	0.04%
2022/10/07	2	57.50	0	0.00	57.10	2	3,123	0.06%
2022/10/06	2	56.60	0	0.00	57.10	2	3,113	0.06%
2022/10/05	4	56.00	0	0.00	57.40	4	3,079	0.13%
2022/10/04	2	55.50	0	0.00	56.10	2	3,017	0.07%
2022/10/03	5	56.10	0	0.00	55.80	5	2,939	0.17%
2022/09/30	0	0.00	105	57.20	58.00	-105	2,897	-3.62%	大賣/鉅額交易
2022/09/29	0	0.00	231	56.08	56.60	-231	2,849	-8.11%	大賣/鉅額交易
2022/09/28	4.1	57.05	3	54.70	54.30	1.1	2,772	0.04%
2022/09/27	2	58.00	72	58.19	59.10	-70	2,616	-2.68%
2022/09/23	3	57.33	4	58.13	57.70	-1	2,494	-0.04%
2022/09/22	5	58.40	7	58.10	58.00	-2	2,450	-0.08%
2022/09/21	1	57.00	1	58.00	57.30	0	2,374	0.00%
2022/09/20	1	56.70	33	57.45	56.60	-32	2,332	-1.37%
2022/09/19	30	56.95	1	56.50	56.80	29	2,285	1.27%
2022/09/16	0	0.00	1	56.20	55.20	-1	2,292	-0.04%
2022/09/13	2	55.70	0	0.00	55.50	2	2,340	0.09%
2022/09/12	1	55.80	0	0.00	55.90	1	2,358	0.04%
2022/09/07	1	54.20	0	0.00	53.40	1	2,380	0.04%
2022/09/05	1	56.20	3	56.97	56.20	-2	2,393	-0.08%
2022/09/01	1	56.50	0	0.00	55.70	1	2,514	0.04%
2022/08/31	1	56.80	0	0.00	56.90	1	2,601	0.04%
2022/08/30	1	56.70	4	56.90	57.00	-3	2,689	-0.11%
2022/08/29	0	0.00	8	56.40	56.40	-8	2,687	-0.30%
2022/08/26	11	57.91	1	58.20	57.50	10	2,674	0.37%
2022/08/25	1	58.30	1	58.10	58.00	0	2,682	0.00%
2022/08/24	4	59.45	54	60.43	57.80	-50	2,703	-1.85%
2022/08/23	55	59.53	8	59.50	59.70	47	2,570	1.83%
2022/08/19	2	58.70	4	59.48	57.50	-2	2,564	-0.08%
2022/08/17	4	57.50	3	57.87	58.20	1	2,481	0.04%
2022/08/15	0	0.00	1	58.30	58.60	-1	2,567	-0.04%
2022/08/12	0	0.00	1	57.00	57.30	-1	2,564	-0.04%
2022/08/11	1	55.90	0	0.00	55.70	1	2,688	0.04%
2022/08/10	4	57.48	6	58.05	57.10	-2	2,939	-0.07%
2022/08/09	5	57.22	7	57.21	57.80	-2	3,168	-0.06%
2022/08/08	0	0.00	1	56.20	56.10	-1	3,072	-0.03%
2022/08/04	1	54.90	0	0.00	53.50	1	3,020	0.03%
2022/08/03	0	0.00	9	55.17	54.90	-9	2,989	-0.30%
2022/08/02	0	0.00	4	54.40	54.10	-4	2,946	-0.14%
2022/07/28	0	0.00	2	52.80	53.00	-2	2,923	-0.07%
2022/07/27	1	53.40	0	0.00	53.60	1	2,942	0.03%
2022/07/26	1	54.10	2	54.20	53.10	-1	2,939	-0.03%
2022/07/22	1	54.60	0	0.00	54.50	1	2,950	0.03%
2022/07/21	1	53.40	4	53.93	54.30	-3	2,947	-0.10%
2022/07/20	2	54.10	2	53.80	53.40	0	2,955	0.00%
2022/07/19	0	0.00	3	53.90	54.10	-3	2,982	-0.10%
2022/07/18	0	0.00	3	54.43	54.20	-3	3,005	-0.10%
2022/07/15	4	53.58	1	54.00	54.00	3	2,998	0.10%
2022/07/14	0	0.00	2	52.95	53.00	-2	2,962	-0.07%
2022/07/08	0	0.00	2	52.05	53.00	-2	2,921	-0.07%
2022/06/27	1	53.40	0	0.00	53.50	1	2,835	0.04%
2022/06/24	0	0.00	2	53.15	53.20	-2	2,811	-0.07%
2022/06/22	6	53.05	4	51.25	50.70	2	2,742	0.07%
2022/06/20	100	50.90	200	51.05	50.30	-100	2,674	-3.74%	大賣/
2022/06/17	1	51.90	0	0.00	52.20	1	2,657	0.04%
2022/06/16	2	54.00	51	53.52	52.20	-49	2,639	-1.86%
2022/06/14	3	52.97	1	52.40	53.80	2	2,581	0.08%
2022/06/13	47	54.07	1	53.70	53.50	46	2,543	1.81%
2022/06/10	4	57.68	2	58.10	56.90	2	2,476	0.08%
2022/06/09	3	58.03	6	58.18	59.00	-3	2,386	-0.13%
2022/06/07	30	55.70	0	0.00	56.30	30	2,184	1.37%
2022/06/06	5	57.20	60	57.02	56.10	-55	2,170	-2.53%
2022/06/02	0	0.00	1	57.20	57.10	-1	2,163	-0.05%
2022/06/01	55	57.03	0	0.00	57.10	55	2,135	2.58%
2022/05/31	1	57.60	0	0.00	57.40	1	2,085	0.05%
2022/05/30	0	0.00	1	56.30	56.90	-1	2,063	-0.05%
2022/05/27	6	55.03	3	55.30	55.80	3	2,011	0.15%
2022/05/24	3	54.73	0	0.00	54.00	3	1,926	0.16%
2022/05/23	90	55.07	20	55.10	54.70	70	1,872	3.74%
2022/05/20	82	56.97	2	56.50	56.90	80	1,767	4.53%
2022/05/19	11	57.21	11	57.07	57.30	0	1,681	0.00%
2022/05/17	106	56.83	6	55.45	55.80	100	1,201	8.32%	大買/
2022/05/16	0	0.00	68	51.83	52.40	-68	870	-7.81%
2022/05/10	31	50.80	0	0.00	50.60	31	820	3.78%
2022/05/06	0	0.00	5	52.20	52.10	-5	798	-0.63%
2022/05/04	2	52.75	3	53.30	52.60	-1	801	-0.12%
2022/04/29	4	52.00	3	51.73	51.60	1	757	0.13%
2022/04/28	5	52.32	1	52.00	52.00	4	753	0.53%
2022/04/26	4	53.00	4	53.60	53.20	0	712	0.00%
2022/04/25	40	52.60	0	0.00	52.50	40	679	5.89%
2022/04/22	0	0.00	3	53.13	53.00	-3	635	-0.47%
2022/04/18	11	49.60	0	0.00	49.60	11	704	1.56%
2022/04/15	0	50.20	5	50.22	50.00	-5	708	-0.71%
2022/04/13	0	0.00	2	50.00	50.00	-2	714	-0.28%
2022/04/08	1	51.00	0	0.00	50.90	1	713	0.14%
2022/04/07	0	0.00	4	52.05	50.80	-4	722	-0.55%
2022/03/31	2	52.10	2	52.50	52.40	0	734	0.00%
2022/03/30	4	52.35	0	0.00	52.50	4	794	0.50%
2022/03/25	2	52.60	44	52.57	52.60	-42	793	-5.29%
2022/03/23	0	0.00	150	52.84	52.70	-150	791	-18.94%	大賣/鉅額交易
2022/03/17	0	0.00	1	50.80	50.90	-1	791	-0.13%
2022/03/15	0	0.00	2	49.65	49.65	-2	808	-0.25%
2022/03/14	2	50.00	5	50.00	50.30	-3	819	-0.37%
2022/03/11	0	0.00	2	50.50	50.30	-2	825	-0.24%
2022/03/07	2	50.90	0	0.00	51.00	2	836	0.24%
2022/03/04	8	52.60	1	52.40	52.40	7	830	0.84%
2022/03/03	71	53.32	0	0.00	53.20	71	840	8.44%
2022/03/02	14	53.40	1	54.10	53.60	13	833	1.56%
2022/02/25	5	51.56	1	51.50	51.50	4	813	0.49%
2022/02/21	1	52.90	0	0.00	53.00	1	857	0.12%
2022/02/18	0	0.00	3	52.20	52.40	-3	863	-0.35%
2022/02/15	1	51.00	0	0.00	50.90	1	1,175	0.09%
2022/01/26	0	0.00	3	49.75	49.50	-3	1,846	-0.16%
2022/01/11	64	53.96	29	54.00	52.60	35	1,962	1.78%
2022/01/07	2	52.00	2	52.50	52.30	0	1,936	0.00%
2022/01/04	22	52.10	1	52.30	52.20	21	1,946	1.08%
2022/01/03	28	52.32	0	0.00	52.30	28	1,943	1.44%
2021/12/30	1	53.20	0	0.00	52.80	1	1,947	0.05%
2021/12/28	40	52.45	0	0.00	52.30	40	1,959	2.04%
2021/12/27	32	52.91	0	0.00	52.80	32	1,978	1.62%
2021/12/21	57	51.71	0	0.00	51.60	57	1,946	2.93%
2021/12/14	0	0.00	2	52.40	51.40	-2	1,984	-0.10%
2021/12/13	2	52.50	0	0.00	52.50	2	1,978	0.10%
2021/12/10	0	0.00	1	52.80	53.00	-1	1,968	-0.05%
2021/12/08	1	52.20	0	0.00	52.00	1	1,966	0.05%
2021/12/07	0	0.00	1	51.30	51.60	-1	1,958	-0.05%
2021/11/24	73	53.18	0	0.00	53.30	73	2,065	3.53%
2021/11/23	30	53.20	0	0.00	53.00	30	2,172	1.38%
2021/11/22	1	52.80	3	52.90	53.20	-2	2,177	-0.09%
2021/11/19	1	52.80	5	52.70	52.80	-4	2,204	-0.18%
2021/11/15	48	54.08	11	54.52	54.10	37	2,186	1.69%
2021/11/12	10	57.70	1	57.20	57.90	9	2,056	0.44%
2021/11/10	0	0.00	22	57.29	58.50	-22	1,950	-1.13%
2021/11/09	24	56.62	6	56.72	57.10	18	1,784	1.01%
2021/11/04	2	53.75	40	53.16	53.20	-38	1,623	-2.34%
2021/11/03	1	54.40	1	55.00	54.60	0	1,641	0.00%
2021/11/01	1	57.00	1	57.40	56.50	0	1,718	0.00%
2021/10/27	0	0.00	1	56.10	55.90	-1	2,148	-0.05%
2021/10/25	2	55.25	2	55.20	55.60	0	2,551	0.00%
2021/10/22	1	54.40	0	0.00	54.20	1	2,893	0.03%
2021/10/15	0	0.00	2	54.15	55.40	-2	5,501	-0.04%
2021/10/07	1	53.10	1	53.40	53.20	0	5,590	0.00%
2021/10/05	5	51.20	0	0.00	52.10	5	5,676	0.09%
2021/10/04	5	52.30	0	0.00	52.20	5	5,679	0.09%
2021/10/01	6	52.40	1	53.50	51.80	5	5,676	0.09%
2021/09/29	10	53.50	0	0.00	53.30	10	5,701	0.18%
2021/09/22	5	53.10	0	0.00	53.00	5	6,254	0.08%
2021/09/15	4	53.70	0	0.00	54.00	4	6,302	0.06%
2021/09/13	2	55.50	1	55.90	55.10	1	6,303	0.02%
2021/09/10	2	55.40	0	0.00	55.50	2	6,311	0.03%
2021/09/09	2	55.00	1	55.10	55.70	1	6,317	0.02%
2021/09/02	2	57.95	1	58.60	57.20	1	6,308	0.02%
2021/08/30	1	56.80	0	0.00	56.70	1	6,266	0.02%
2021/08/27	4	58.55	1	58.60	57.80	3	6,250	0.05%
2021/08/25	2	56.30	3	56.40	56.60	-1	6,141	-0.02%
2021/08/23	1	54.90	3	53.67	54.70	-2	6,123	-0.03%
2021/08/20	0	0.00	2	52.80	52.10	-2	6,108	-0.03%
2021/08/17	1	53.90	1	54.90	53.80	0	6,067	0.00%
2021/08/16	19	55.16	1	53.60	53.00	18	6,050	0.30%
2021/08/13	0	0.00	15	56.19	55.30	-15	6,031	-0.25%
2021/08/12	2	56.60	1	56.50	56.30	1	6,009	0.02%
2021/08/11	8	56.98	1	57.90	56.70	7	6,012	0.12%
2021/08/10	3	55.70	0	0.00	56.70	3	6,010	0.05%
2021/08/09	0	0.00	20	58.10	57.50	-20	6,000	-0.33%
2021/08/06	0	0.00	11	60.41	59.80	-11	5,984	-0.18%
2021/08/05	0	0.00	32	60.76	59.70	-32	6,010	-0.53%
2021/08/03	7	64.97	12	63.84	65.50	-5	6,053	-0.08%
2021/08/02	1	63.60	3	63.73	63.50	-2	6,057	-0.03%
2021/07/30	10	69.40	6	69.40	69.40	4	5,802	0.07%
2021/07/29	12	78.18	13	79.00	77.10	-1	5,733	-0.02%
2021/07/28	38	76.04	37	76.88	77.90	1	5,494	0.02%
2021/07/27	74	79.25	12	82.23	77.00	62	5,265	1.18%
2021/07/26	23	82.03	33	82.10	82.20	-10	4,742	-0.21%
2021/07/23	17	75.79	13	75.97	77.00	4	4,248	0.09%
2021/07/22	103	75.36	56	75.53	75.80	47	4,078	1.15%	大買/
2021/07/21	23	69.24	81	69.47	72.20	-58	3,686	-1.57%
2021/07/20	0	0.00	12	67.06	65.70	-12	3,440	-0.35%
2021/07/19	1	67.10	1	67.10	67.30	0	3,460	0.00%
2021/07/16	5	67.60	0	0.00	67.50	5	3,521	0.14%
2021/07/15	1	66.30	0	0.00	66.50	1	3,635	0.03%
2021/07/13	1	66.90	0	0.00	66.00	1	3,689	0.03%
2021/07/12	1	66.10	1.2	66.73	66.80	-0.2	3,677	-0.01%
2021/07/09	2	65.85	5	65.50	65.70	-3	3,665	-0.08%
2021/07/08	0	0.00	1	66.00	65.60	-1	3,756	-0.03%
2021/07/07	1.2	65.50	0	0.00	65.00	1.2	3,861	0.03%
2021/07/06	0	0.00	5	65.70	65.70	-5	4,020	-0.12%
2021/07/05	10	66.90	10	66.60	66.70	0	4,182	0.00%
2021/07/02	5	66.00	5	65.70	66.10	0	4,474	0.00%
2021/07/01	1	65.10	2	65.20	65.50	-1	4,712	-0.02%
2021/06/30	16	68.64	13	67.37	68.60	3	4,968	0.06%
2021/06/29	19	64.97	9	65.84	66.70	10	4,998	0.20%
2021/05/27	1	59.60	1	60.30	60.40	0	6,157	0.00%
2021/05/25	0	0.00	7	60.54	60.50	-7	6,372	-0.11%
2021/05/24	15	58.43	0	0.00	60.00	15	6,384	0.23%
2021/05/21	2	58.80	0	0.00	59.40	2	6,407	0.03%
2021/05/20	0	0.00	1	58.00	56.80	-1	6,428	-0.02%
2021/05/18	0	0.00	12	55.43	57.30	-12	6,456	-0.19%
2021/05/17	12	53.79	2	52.80	52.10	10	6,433	0.16%
2021/05/14	2	58.40	0	0.00	56.40	2	6,384	0.03%
2021/05/13	12	56.98	2	57.50	57.20	10	6,335	0.16%
2021/05/12	0	0.00	1	55.00	57.60	-1	6,266	-0.02%
2021/05/11	0	0.00	4	59.70	60.30	-4	6,161	-0.06%
2021/05/10	1	64.50	0	0.00	62.70	1	6,081	0.02%
2021/05/07	2	66.80	2	66.10	67.20	0	5,963	0.00%
2021/05/04	0	0.00	4	64.80	63.60	-4	5,893	-0.07%
2021/05/03	1	69.40	5	68.00	67.60	-4	5,840	-0.07%
2021/04/29	0	0.00	3	75.27	74.40	-3	5,694	-0.05%
2021/04/28	0	0.00	3	75.37	75.80	-3	5,531	-0.05%
2021/04/26	6	75.23	15	74.44	74.80	-9	5,235	-0.17%
2021/04/23	0	0.00	5	72.82	73.60	-5	5,088	-0.10%
2021/04/22	4	72.48	4	72.70	72.00	0	5,053	0.00%
2021/04/21	3	74.83	10	74.85	74.30	-7	4,974	-0.14%
2021/04/20	10	72.10	2	72.60	72.50	8	4,812	0.17%
2021/04/19	0	0.00	5	72.76	72.20	-5	4,774	-0.10%
2021/04/16	4	72.20	1	72.10	72.00	3	4,720	0.06%
2021/04/14	4	70.60	6	70.83	72.10	-2	4,664	-0.04%
2021/04/13	0	0.00	2	72.30	70.80	-2	4,585	-0.04%
2021/04/12	1	76.00	8	74.38	73.40	-7	4,466	-0.16%
2021/04/09	3	75.03	0	0.00	74.80	3	4,286	0.07%
2021/04/08	7	73.71	8	74.33	75.70	-1	4,101	-0.02%
2021/04/07	12	73.16	3	72.10	74.10	9	3,757	0.24%
2021/04/06	29	71.28	30	71.75	72.70	-1	3,483	-0.03%
2021/04/01	33	67.06	23	67.91	67.70	10	3,128	0.32%
2021/03/31	1	62.60	4	63.40	62.60	-3	2,872	-0.10%
2021/03/30	2	62.80	5	62.90	62.60	-3	2,840	-0.11%
2021/03/26	2	63.15	4	63.00	63.30	-2	2,788	-0.07%
2021/03/25	0	0.00	5	62.00	62.00	-5	2,710	-0.18%
2021/03/24	1	62.90	0	0.00	62.40	1	2,688	0.04%
2021/03/23	2	63.20	4	63.05	63.50	-2	2,661	-0.08%
2021/03/22	1	62.60	2	63.35	63.80	-1	2,618	-0.04%
2021/03/19	6	61.90	2	62.30	62.50	4	2,574	0.16%
2021/03/18	2	63.00	1	62.90	63.00	1	2,522	0.04%
2021/03/17	16	63.70	5	62.28	63.20	11	2,487	0.44%
2021/03/16	3	60.33	2	59.90	61.00	1	2,331	0.04%
2021/03/15	9	60.02	4	60.23	60.10	5	2,310	0.22%
2021/03/12	0	0.00	1	59.70	59.70	-1	2,282	-0.04%
2021/03/11	10	59.31	10	59.67	59.50	0	2,272	0.00%
2021/03/10	2	57.30	4	57.45	57.20	-2	2,225	-0.09%
2021/03/09	3	58.20	0	0.00	57.10	3	2,217	0.14%
2021/03/08	2	60.15	1	59.00	59.00	1	2,164	0.05%
2021/03/05	6	59.83	92	60.04	59.90	-86	2,114	-4.07%
2021/03/04	30	61.77	20	61.86	61.90	10	2,049	0.49%
2021/03/03	109	60.96	77	61.30	62.70	32	1,958	1.63%	大買/
2021/03/02	78	61.66	24	61.48	60.00	54	1,768	3.05%
2021/02/26	1	57.00	2	57.00	56.50	-1	1,434	-0.07%
2021/02/25	5	57.38	13	57.40	57.60	-8	1,390	-0.58%
2021/02/24	3	55.63	2	55.80	55.60	1	1,227	0.08%
2021/02/23	2	55.30	0	0.00	55.10	2	1,211	0.17%
2021/02/22	4	56.25	3	56.10	56.50	1	1,197	0.08%
2021/02/19	5	55.18	4	55.20	55.20	1	1,192	0.08%
2021/02/18	3	54.53	2	54.90	54.80	1	1,247	0.08%
2021/02/17	0	0.00	1	53.50	53.40	-1	1,204	-0.08%
2021/02/01	2	51.10	2	52.00	51.10	0	1,192	0.00%
2021/01/26	1	54.10	2	53.10	53.20	-1	1,143	-0.09%
2021/01/25	7	54.37	6	53.73	54.30	1	1,058	0.09%
2021/01/22	1	50.20	0	0.00	50.20	1	982	0.10%
2021/01/21	1	51.70	1	51.30	50.70	0	962	0.00%
2021/01/20	1	52.00	1	51.00	50.80	0	955	0.00%
2021/01/15	2	52.80	0	0.00	52.40	2	899	0.22%
2021/01/04	0	0.00	1	52.20	52.50	-1	810	-0.12%
2020/12/29	4	52.30	4	52.10	52.00	0	811	0.00%
2020/12/25	1	52.30	1	52.20	52.20	0	806	0.00%
2020/12/24	1	52.70	0	0.00	52.60	1	805	0.12%
2020/12/21	1	51.60	0	0.00	51.90	1	824	0.12%
2020/12/18	1	52.00	0	0.00	51.90	1	839	0.12%
2020/12/15	1	51.70	0	0.00	51.60	1	882	0.11%
2020/12/07	1	54.00	0	0.00	53.80	1	1,104	0.09%
2020/12/02	1	55.30	0	0.00	55.30	1	1,103	0.09%
2020/11/26	0	0.00	1	55.40	55.90	-1	1,093	-0.09%
2020/11/24	0	0.00	1	55.00	54.30	-1	1,089	-0.09%
2020/11/20	3	54.80	3	55.60	55.40	0	1,130	0.00%
2020/11/19	4	55.75	0	0.00	55.00	4	1,135	0.35%
2020/11/18	36	56.16	37	56.48	56.00	-1	1,115	-0.09%
2020/11/17	3	55.60	8	55.74	56.30	-5	1,087	-0.46%
2020/11/13	1	52.50	0	0.00	52.80	1	1,108	0.09%
2020/11/11	1	52.70	0	0.00	52.50	1	1,179	0.08%
2020/11/10	4	52.50	4	53.40	53.00	0	1,184	0.00%
2020/10/28	0	0.00	1	52.80	52.40	-1	1,436	-0.07%
2020/10/21	4	52.50	0	0.00	52.70	4	1,621	0.25%
2020/10/20	1	52.80	0	0.00	52.50	1	1,637	0.06%
2020/10/15	0	0.00	5	52.50	53.50	-5	1,674	-0.30%
2020/10/07	0	0.00	1	53.80	54.10	-1	1,768	-0.06%
2020/10/05	2	53.15	0	0.00	53.00	2	1,794	0.11%
2020/09/28	1	52.70	0	0.00	52.70	1	1,916	0.05%
2020/09/25	0	0.00	2	52.20	52.00	-2	1,947	-0.10%
2020/09/24	0	0.00	4	53.50	53.20	-4	1,951	-0.21%
2020/09/22	0	0.00	3	55.50	55.50	-3	1,959	-0.15%
2020/09/17	1	57.10	0	0.00	57.20	1	1,960	0.05%
2020/09/15	2	58.20	2	58.25	58.30	0	1,963	0.00%
2020/09/14	7	57.44	8	57.73	58.70	-1	1,952	-0.05%
2020/09/11	5	56.80	1	57.00	55.80	4	1,897	0.21%
2020/09/10	0	0.00	1	56.60	56.70	-1	1,863	-0.05%
2020/09/09	0	0.00	1	56.10	55.80	-1	1,839	-0.05%
2020/09/08	3	55.60	4	55.45	55.80	-1	1,855	-0.05%
2020/09/07	0	0.00	2	55.30	54.40	-2	1,902	-0.11%
2020/09/04	1	54.80	0	0.00	54.70	1	1,965	0.05%
2020/08/28	0	0.00	5	53.98	54.10	-5	2,239	-0.22%
2020/08/27	0	0.00	3	55.00	54.70	-3	2,241	-0.13%
2020/08/26	4	55.90	2	56.20	55.50	2	2,240	0.09%
2020/08/25	2	55.60	1	55.60	55.60	1	2,203	0.05%
2020/08/24	1	54.00	0	0.00	54.50	1	2,192	0.05%
2020/08/20	4	53.75	1	53.10	53.30	3	2,204	0.14%
2020/08/19	1	56.70	11	55.41	56.50	-10	2,175	-0.46%
2020/08/18	3	55.67	1	56.10	55.00	2	2,120	0.09%
2020/08/17	1	54.70	2	55.30	56.60	-1	2,130	-0.05%
2020/08/13	4	52.65	0	0.00	52.20	4	2,146	0.19%
2020/08/12	3	52.53	0	0.00	52.80	3	2,178	0.14%
2020/08/11	1	53.90	0	0.00	53.80	1	2,172	0.05%
2020/08/10	2	55.00	0	0.00	54.90	2	2,177	0.09%
2020/08/06	8	57.40	0	0.00	56.70	8	2,236	0.36%
2020/08/05	5	57.42	4	57.60	57.50	1	2,246	0.04%
2020/08/04	5	56.42	0	0.00	56.10	5	2,274	0.22%
2020/08/03	4	56.80	12	56.63	56.70	-8	2,301	-0.35%
2020/07/31	0	0.00	1	53.50	54.30	-1	2,313	-0.04%
2020/07/30	4	52.30	5	52.60	53.00	-1	2,355	-0.04%
2020/07/24	0	0.00	1	58.90	57.60	-1	2,327	-0.04%
2020/07/23	1	58.90	0	0.00	58.80	1	2,379	0.04%
2020/07/22	0	0.00	1	59.70	59.10	-1	2,406	-0.04%
2020/07/17	2	59.80	2	60.60	59.20	0	2,548	0.00%
2020/07/09	1	60.40	0	0.00	60.40	1	2,702	0.04%
2020/07/07	5	59.02	7	59.99	60.40	-2	2,714	-0.07%
2020/07/06	0	0.00	3	59.07	59.10	-3	2,708	-0.11%
2020/07/03	1	58.40	0	0.00	58.10	1	2,722	0.04%
2020/07/01	1	58.00	0	0.00	57.80	1	2,813	0.04%
2020/06/24	2	56.80	0	0.00	56.70	2	2,925	0.07%
2020/06/23	3	56.77	0	0.00	56.90	3	2,974	0.10%
2020/06/19	0	0.00	3	58.87	58.50	-3	3,010	-0.10%
2020/06/18	4	58.30	7	58.39	58.20	-3	2,987	-0.10%
2020/06/17	7	56.64	0	0.00	57.40	7	2,973	0.24%
2020/06/16	1	56.60	10	56.70	56.70	-9	2,985	-0.30%
2020/06/15	6	56.53	0	0.00	56.00	6	3,010	0.20%
2020/06/11	3	60.77	0	0.00	59.20	3	2,973	0.10%
2020/06/10	1	62.20	2	62.75	62.60	-1	2,939	-0.03%
2020/06/09	5	62.88	1	62.90	62.50	4	2,976	0.13%
2020/06/08	3	64.60	2	64.70	63.80	1	3,004	0.03%
2020/06/05	1	64.50	1	65.50	64.70	0	3,003	0.00%
2020/06/04	6	64.37	11	64.46	64.50	-5	2,977	-0.17%
2020/06/02	0	0.00	1	62.40	62.50	-1	2,934	-0.03%
2020/06/01	2	62.40	3	62.07	62.50	-1	2,988	-0.03%
2020/05/29	3	61.03	0	0.00	61.50	3	2,992	0.10%
2020/05/27	3	61.83	0	0.00	61.40	3	2,995	0.10%
2020/05/26	2	62.20	1	62.50	61.80	1	3,013	0.03%
2020/05/25	1	61.70	0	0.00	61.80	1	3,003	0.03%
2020/05/22	5	63.88	4	63.15	62.10	1	3,013	0.03%
2020/05/21	3	63.43	5	63.48	64.20	-2	2,979	-0.07%
2020/05/20	1	62.90	6	62.90	62.50	-5	2,944	-0.17%
2020/05/19	4	62.58	1	62.40	62.90	3	2,925	0.10%
2020/05/18	3	59.73	0	0.00	59.60	3	2,891	0.10%
2020/05/14	1	61.10	0	0.00	61.80	1	2,902	0.03%
2020/05/11	1	63.00	3	63.77	62.70	-2	2,840	-0.07%
2020/05/08	7	64.81	0	0.00	64.50	7	2,759	0.25%
2020/05/07	10	65.60	4	66.18	66.10	6	2,703	0.22%
2020/05/06	4	64.05	11	64.07	63.80	-7	2,617	-0.27%
2020/05/05	2	63.55	2	63.00	62.30	0	2,576	0.00%
2020/05/04	1	62.70	3	61.80	62.50	-2	2,572	-0.08%
2020/04/30	0	0.00	1	63.30	62.90	-1	2,565	-0.04%
2020/04/29	9	62.07	11	62.29	62.20	-2	2,546	-0.08%
2020/04/28	25	61.33	13	61.82	62.10	12	2,525	0.48%
2020/04/27	1	59.80	4	59.30	59.50	-3	2,499	-0.12%
2020/04/24	3	58.87	3	58.87	59.00	0	2,479	0.00%
2020/04/23	2	58.00	3	58.13	58.30	-1	2,465	-0.04%
2020/04/22	6	60.32	6	59.92	58.80	0	2,438	0.00%
2020/04/21	0	0.00	3	57.53	57.70	-3	2,300	-0.13%
2020/04/20	11	56.90	8	57.04	57.30	3	2,269	0.13%
2020/04/17	5	55.16	7	55.51	55.00	-2	2,212	-0.09%
2020/04/16	0	0.00	1	54.00	54.10	-1	2,190	-0.05%
2020/04/15	9	54.81	4	55.40	54.40	5	2,208	0.23%
2020/04/14	1	53.00	1	54.00	53.60	0	2,189	0.00%
2020/04/10	1	54.60	3	54.80	54.80	-2	2,177	-0.09%
2020/04/09	1	53.80	1	54.80	53.60	0	2,180	0.00%
2020/04/08	5	52.80	8	52.80	53.00	-3	2,145	-0.14%
2020/04/07	10	51.74	3	52.47	53.30	7	2,122	0.33%
2020/04/06	2	50.75	0	0.00	50.80	2	2,063	0.10%
2020/03/31	2	51.15	12	51.57	50.70	-10	2,004	-0.50%
2020/03/30	11	48.68	1	49.30	49.25	10	1,939	0.52%
2020/03/27	0	0.00	1	49.55	49.30	-1	1,909	-0.05%
2020/03/26	3	45.95	2	45.60	48.45	1	1,911	0.05%
2020/03/20	0	0.00	9	40.18	41.45	-9	1,862	-0.48%
2020/03/19	5	37.90	4	37.70	37.70	1	1,847	0.05%
2020/03/18	4	42.23	4	42.98	41.85	0	1,916	0.00%
2020/03/17	4	42.50	9	43.29	42.10	-5	2,033	-0.25%
2020/03/16	11	44.67	24	48.01	44.40	-13	2,012	-0.65%
2020/03/13	24	46.96	0	0.00	47.00	24	1,994	1.20%
2020/03/12	15	53.31	0	0.00	50.70	15	1,960	0.76%
2020/03/11	4	57.80	4	57.50	56.10	0	1,924	0.00%
2020/03/10	39	56.63	0	0.00	57.80	39	1,911	2.04%
2020/03/09	7	59.81	8	58.99	58.00	-1	1,885	-0.05%
2020/03/06	3	63.17	6	62.95	63.40	-3	1,886	-0.16%
2020/03/05	4	61.95	6	63.18	63.60	-2	1,863	-0.11%
2020/03/03	2	62.85	3	62.50	61.80	-1	1,802	-0.06%
2020/03/02	2	61.20	1	62.30	61.70	1	1,807	0.06%
2020/02/27	3	62.00	7	62.64	61.80	-4	1,833	-0.22%
2020/02/26	2	61.80	1	62.50	62.00	1	1,806	0.06%
2020/02/25	2	62.25	3	62.20	62.50	-1	1,814	-0.06%
2020/02/24	0	0.00	1	61.80	61.90	-1	1,819	-0.05%
2020/02/20	2	61.65	2	62.35	61.40	0	1,878	0.00%
2020/02/19	1	61.40	0	0.00	61.70	1	1,892	0.05%
2020/02/18	0	0.00	5	62.12	61.70	-5	1,918	-0.26%
2020/02/17	1	61.90	2	61.90	61.70	-1	1,935	-0.05%
2020/02/14	0	0.00	2	60.80	61.30	-2	1,963	-0.10%
2020/02/13	0	0.00	5	61.34	60.00	-5	1,979	-0.25%
2020/02/12	0	0.00	4	60.48	60.70	-4	2,076	-0.19%
2020/02/10	0	0.00	4	58.10	58.50	-4	2,203	-0.18%
2020/02/07	1	59.50	9	59.61	58.60	-8	2,237	-0.36%
2020/02/06	1	59.80	4	60.15	60.50	-3	2,279	-0.13%
2020/02/05	0	0.00	5	59.82	59.00	-5	2,350	-0.21%
2020/02/04	0	0.00	3	58.60	59.00	-3	2,367	-0.13%
2020/02/03	0	0.00	16	55.39	56.70	-16	2,443	-0.65%
2020/01/30	0	0.00	6	61.58	60.00	-6	2,614	-0.23%
2020/01/14	1	66.70	2	66.70	66.80	-1	3,025	-0.03%
2020/01/13	9	65.27	2	64.70	65.60	7	3,302	0.21%
2020/01/09	4	63.38	3	63.80	63.60	1	3,849	0.03%
2020/01/08	1	64.10	0	0.00	63.60	1	3,953	0.03%
2020/01/07	1	65.40	0	0.00	65.10	1	4,060	0.02%
2020/01/03	1	67.90	0	0.00	67.50	1	4,060	0.02%
2020/01/02	1	69.20	3	69.00	69.00	-2	4,085	-0.05%
2019/12/31	2	68.70	2	68.00	69.70	0	4,131	0.00%
2019/12/30	1	68.50	1	69.40	68.60	0	4,162	0.00%
2019/12/27	0	0.00	2	70.20	69.80	-2	4,148	-0.05%
2019/12/26	1	70.00	2	70.30	69.90	-1	4,184	-0.02%
2019/12/25	0	0.00	10	69.50	69.90	-10	4,193	-0.24%
2019/12/24	1	69.90	0	0.00	69.80	1	4,203	0.02%
2019/12/23	2	70.45	4	71.55	71.00	-2	4,205	-0.05%
2019/12/20	1	69.60	0	0.00	69.80	1	4,190	0.02%
2019/12/18	3	70.97	2	71.60	70.00	1	4,205	0.02%
2019/12/13	0	0.00	11	71.90	70.90	-11	4,400	-0.25%
2019/12/12	3	70.27	13	71.41	72.20	-10	4,316	-0.23%
2019/12/11	0	0.00	1	68.60	68.60	-1	4,192	-0.02%
2019/12/10	1	68.10	2	68.80	68.90	-1	4,227	-0.02%
2019/12/09	1	68.80	1	68.20	68.10	0	4,254	0.00%
2019/12/06	3	68.73	0	0.00	68.80	3	4,305	0.07%
2019/12/05	3	70.50	3	70.07	69.10	0	4,322	0.00%
2019/12/04	2	69.25	0	0.00	69.00	2	4,357	0.05%
2019/12/03	6	69.45	11	69.26	70.00	-5	4,408	-0.11%
2019/12/02	0	0.00	6	67.03	67.20	-6	4,508	-0.13%
2019/11/27	2	68.40	0	0.00	68.20	2	4,635	0.04%
2019/11/26	1	69.70	1	70.10	69.20	0	4,700	0.00%
2019/11/22	1	68.70	0	0.00	69.40	1	4,784	0.02%
2019/11/20	2	68.70	2	68.40	68.60	0	4,971	0.00%
2019/11/15	2	71.40	2	71.60	70.80	0	5,438	0.00%
2019/11/14	0	0.00	5	70.20	70.10	-5	5,642	-0.09%
2019/11/13	1	70.70	0	0.00	71.60	1	5,843	0.02%
2019/11/11	3	72.90	0	0.00	71.90	3	6,429	0.05%
2019/11/08	0	0.00	12	74.08	74.70	-12	6,465	-0.19%
2019/11/07	1	71.10	0	0.00	71.10	1	6,435	0.02%
2019/11/06	5	73.14	0	0.00	73.10	5	6,484	0.08%
2019/11/05	1	75.00	2	74.70	74.20	-1	6,474	-0.02%
2019/11/04	0	0.00	9	74.78	74.00	-9	6,483	-0.14%
2019/10/31	1	73.90	1	75.50	73.40	0	6,523	0.00%
2019/10/30	1	72.50	4	73.78	74.50	-3	6,505	-0.05%
2019/10/29	6	72.35	2	73.35	72.00	4	6,522	0.06%
2019/10/28	2	71.25	1	73.40	71.30	1	6,445	0.02%
2019/10/25	0	0.00	4	73.88	72.30	-4	6,411	-0.06%
2019/10/24	2	72.20	6	72.23	72.10	-4	6,326	-0.06%
2019/10/23	1	70.70	0	0.00	69.90	1	6,273	0.02%
2019/10/22	3	70.30	2	70.50	71.30	1	6,348	0.02%
2019/10/21	1	71.90	8	71.43	71.60	-7	6,355	-0.11%
2019/10/18	5	68.70	7	69.21	69.30	-2	6,098	-0.03%
2019/10/17	13	68.07	7	67.93	67.90	6	5,836	0.10%
2019/10/16	1	64.70	1	66.40	64.50	0	5,598	0.00%
2019/10/15	42	64.84	13	65.60	66.90	29	5,570	0.52%
2019/10/14	0	0.00	1	63.90	63.50	-1	5,490	-0.02%
2019/10/04	1	61.90	0	0.00	62.40	1	5,707	0.02%
2019/10/03	1	61.70	0	0.00	61.90	1	5,668	0.02%
2019/10/02	5	62.78	0	0.00	62.00	5	5,723	0.09%
2019/09/27	3	61.13	1	61.90	61.20	2	5,727	0.03%
2019/09/26	3	61.80	0	0.00	61.20	3	5,740	0.05%
2019/09/25	5	61.16	0	0.00	61.60	5	5,780	0.09%
2019/09/24	0	0.00	18	63.10	62.70	-18	5,795	-0.31%
2019/09/19	0	0.00	6	63.50	63.80	-6	5,931	-0.10%
2019/09/18	20	65.38	15	66.40	64.20	5	5,915	0.08%
2019/09/16	1	61.60	4	60.88	61.00	-3	5,769	-0.05%
2019/09/10	5	63.82	4	63.00	63.00	1	5,824	0.02%
2019/09/09	10	65.70	5	65.80	65.80	5	5,824	0.09%
2019/09/06	2	66.25	0	0.00	64.70	2	5,923	0.03%
2019/09/05	0	0.00	5	66.30	66.30	-5	5,944	-0.08%
2019/09/04	2	66.25	5	65.86	66.50	-3	5,888	-0.05%
2019/09/03	0	0.00	3	63.53	63.40	-3	5,787	-0.05%
2019/09/02	0	0.00	3	62.20	62.80	-3	5,769	-0.05%
2019/08/29	2	62.30	0	0.00	60.80	2	5,785	0.03%
2019/08/28	2	63.40	2	63.50	63.50	0	5,738	0.00%
2019/08/27	3	63.70	5	62.46	62.20	-2	5,733	-0.03%
2019/08/26	1	62.00	29	62.20	61.40	-28	5,803	-0.48%
2019/08/23	11	65.06	10	65.22	64.00	1	5,815	0.02%
2019/08/22	19	67.99	12	66.96	66.20	7	5,755	0.12%
2019/08/21	21	65.89	19	66.66	67.50	2	5,599	0.04%
2019/08/20	48	67.73	30	67.42	67.30	18	5,471	0.33%
2019/08/19	40	65.47	44	65.27	66.50	-4	5,276	-0.08%
2019/08/16	13	64.01	9	63.08	62.70	4	5,066	0.08%
2019/08/15	54	62.54	86	63.22	62.00	-32	4,866	-0.66%
2019/08/14	40	61.40	43	60.76	61.90	-3	4,399	-0.07%
2019/08/13	63	56.76	32	56.80	56.30	31	4,359	0.71%
2019/08/12	1	54.30	1	55.50	54.50	0	4,340	0.00%
2019/08/08	0	0.00	11	53.83	55.20	-11	4,301	-0.26%
2019/08/07	0	0.00	1	52.00	51.50	-1	4,263	-0.02%
2019/08/06	1	47.20	1	48.00	51.00	0	4,355	0.00%
2019/08/05	1	51.40	0	0.00	50.50	1	4,348	0.02%
2019/08/02	7	54.63	3	54.80	54.30	4	4,427	0.09%
2019/08/01	0	0.00	2	56.70	56.70	-2	4,427	-0.05%
2019/07/31	0	0.00	8	57.20	57.60	-8	4,381	-0.18%
2019/07/30	1	55.50	1	56.60	56.10	0	4,315	0.00%
2019/07/29	1	55.30	1	56.90	55.60	0	4,299	0.00%
2019/07/26	1	55.80	0	0.00	55.90	1	4,284	0.02%
2019/07/25	4	56.33	5	56.72	56.00	-1	4,281	-0.02%
2019/07/24	2	55.60	12	55.72	55.70	-10	4,219	-0.24%
2019/07/23	1	53.80	4	55.10	54.00	-3	4,120	-0.07%
2019/07/22	0	0.00	1	53.70	53.70	-1	4,089	-0.02%
2019/07/19	1	52.50	2	52.40	52.40	-1	4,079	-0.02%
2019/07/18	3	51.43	0	0.00	51.80	3	4,097	0.07%
2019/07/17	7	52.27	0	0.00	52.20	7	4,107	0.17%
2019/07/16	10	54.04	0	0.00	54.00	10	4,053	0.25%
2019/07/15	1	54.90	5	55.56	55.30	-4	4,085	-0.10%
2019/07/12	0	0.00	9	54.73	54.60	-9	4,194	-0.21%
2019/07/11	8	52.13	1	50.80	52.50	7	4,136	0.17%
2019/07/09	1	51.70	0	0.00	51.70	1	4,551	0.02%
2019/07/08	1	52.60	16	52.76	52.30	-15	4,601	-0.33%
2019/07/05	15	51.75	0	0.00	52.00	15	4,673	0.32%
2019/07/03	8	51.09	0	0.00	51.10	8	4,752	0.17%
2019/07/02	2	50.40	0	0.00	52.10	2	4,779	0.04%
2019/07/01	14	51.04	0	0.00	50.80	14	4,797	0.29%
2019/06/28	8	50.58	0	0.00	50.50	8	4,786	0.17%
2019/06/27	4	49.10	3	51.03	51.80	1	4,897	0.02%
2019/06/26	0	0.00	2	48.18	48.10	-2	4,870	-0.04%
2019/06/25	13	48.35	2	47.78	47.70	11	4,950	0.22%
2019/06/24	53	48.54	1	49.55	48.75	52	5,121	1.02%
2019/06/20	35	49.32	32	48.72	49.80	3	5,418	0.06%
2019/06/19	19	49.07	62	49.00	49.10	-43	5,512	-0.78%
2019/06/13	0	0.00	4	50.00	50.60	-4	5,805	-0.07%
2019/06/12	0	0.00	1	49.20	47.90	-1	5,888	-0.02%
2019/06/11	1	48.65	6	48.95	48.45	-5	5,927	-0.08%
2019/06/10	0	0.00	2	48.00	47.95	-2	6,012	-0.03%
2019/06/06	12	47.48	2	47.10	46.50	10	6,081	0.16%
2019/06/04	0	0.00	2	49.75	48.80	-2	5,979	-0.03%
2019/06/03	1	50.10	0	0.00	49.35	1	5,972	0.02%
2019/05/31	1	49.15	3	49.83	50.40	-2	6,042	-0.03%
2019/05/30	0	0.00	7	47.93	48.95	-7	5,967	-0.12%
2019/05/29	10	46.15	3	45.52	45.90	7	5,931	0.12%
2019/05/28	0	0.00	14	43.50	44.10	-14	5,910	-0.24%
2019/05/24	5	44.19	1	44.20	43.20	4	6,025	0.07%
2019/05/23	0	0.00	14	43.50	43.95	-14	6,122	-0.23%
2019/05/22	0	0.00	4	44.75	43.25	-4	6,137	-0.07%
2019/05/21	15	41.61	0	0.00	43.00	15	6,179	0.24%
2019/05/20	15	42.58	0	0.00	42.60	15	6,152	0.24%
2019/05/17	0	0.00	26	45.94	43.90	-26	6,153	-0.42%
2019/05/16	5	49.29	0	0.00	48.00	5	6,167	0.08%
2019/05/15	2	48.90	0	0.00	48.90	2	6,413	0.03%
2019/05/14	36	47.96	1	48.45	47.45	35	6,428	0.54%
2019/05/13	0	0.00	37	51.12	50.50	-37	6,365	-0.58%
2019/05/10	1	53.40	0	0.00	53.10	1	6,349	0.02%
2019/05/09	0	0.00	2	53.55	54.60	-2	6,251	-0.03%
2019/05/08	0	0.00	4	53.05	53.20	-4	6,249	-0.06%
2019/05/07	0	0.00	13	53.16	53.50	-13	6,289	-0.21%
2019/05/03	0	0.00	2	55.90	54.40	-2	6,668	-0.03%
2019/05/02	0	0.00	7	55.20	55.30	-7	6,728	-0.10%
2019/04/30	1	51.20	20	53.11	54.30	-19	6,783	-0.28%
2019/04/29	0	0.00	9	52.71	52.30	-9	6,849	-0.13%
2019/04/26	3	53.97	7	56.27	53.80	-4	7,015	-0.06%
2019/04/25	0	0.00	2	56.40	56.10	-2	7,085	-0.03%
2019/04/24	0	0.00	9	56.69	55.50	-9	7,278	-0.12%
2019/04/23	4	53.15	4	54.43	54.40	0	7,641	0.00%
2019/04/22	2	56.05	7	57.53	54.90	-5	7,772	-0.06%
2019/04/19	2	57.00	27	56.39	57.00	-25	7,754	-0.32%
2019/04/18	21	55.43	27	56.91	54.80	-6	7,811	-0.08%
2019/04/17	0	0.00	167	57.48	56.60	-167	7,664	-2.18%	大賣/鉅額交易
2019/04/16	70	55.58	103	56.52	56.90	-33	7,623	-0.43%	大賣/
2019/04/15	70	51.45	30	52.20	54.00	40	7,577	0.53%
2019/04/12	3	50.07	2	51.85	49.80	1	7,455	0.01%
2019/04/11	0	0.00	5	50.68	51.20	-5	7,538	-0.07%
2019/04/10	3	48.07	8	49.04	49.50	-5	7,419	-0.07%
2019/04/09	6	47.13	0	0.00	47.05	6	7,331	0.08%
2019/04/08	1	48.55	36	49.13	48.00	-35	7,285	-0.48%
2019/04/03	2	49.80	3	50.27	49.50	-1	7,223	-0.01%
2019/04/02	2	49.35	1	50.00	49.50	1	7,154	0.01%
2019/04/01	35	47.07	16	47.98	49.80	19	7,109	0.27%
2019/03/29	0	0.00	6	50.00	49.20	-6	6,935	-0.09%
2019/03/28	19	49.58	10	49.25	49.10	9	6,885	0.13%
2019/03/27	39	52.72	26	54.44	51.50	13	6,858	0.19%
2019/03/26	33	54.55	3	55.67	53.90	30	6,670	0.45%
2019/03/25	53	52.81	11	50.93	55.00	42	6,495	0.65%
2019/03/22	17	50.51	0	0.00	50.00	17	6,357	0.27%
2019/03/21	2	52.80	61	53.20	53.00	-59	6,222	-0.95%
2019/03/20	2	49.35	0	0.00	50.20	2	5,957	0.03%
2019/03/19	9	50.20	22	50.63	49.70	-13	5,946	-0.22%
2019/03/18	1	49.15	1	49.85	49.80	0	5,809	0.00%
2019/03/15	312	47.18	20	48.06	48.80	292	5,673	5.15%	大買/鉅額交易
2019/03/14	1	44.90	2	46.40	46.20	-1	5,524	-0.02%
2019/03/13	3	45.40	4	46.26	45.55	-1	5,463	-0.02%
2019/03/12	0	0.00	21	44.42	44.25	-21	5,335	-0.39%
2019/03/06	20	40.70	20	42.00	41.50	0	5,269	0.00%
2019/03/05	107	43.04	82	43.87	42.50	25	5,165	0.48%	大買/
2019/03/04	17	44.78	172	45.10	44.75	-155	5,086	-3.05%	大賣/鉅額交易
2019/02/27	0	0.00	36	46.01	46.15	-36	5,017	-0.72%
2019/02/26	0	0.00	65	45.32	45.75	-65	4,973	-1.31%
2019/02/25	0	0.00	6	43.72	44.05	-6	4,877	-0.12%
2019/02/22	36	43.50	10	44.15	42.95	26	4,834	0.54%
2019/02/20	0	0.00	2	47.28	47.20	-2	4,789	-0.04%
2019/02/19	1	45.50	2	45.85	45.85	-1	4,711	-0.02%
2019/02/18	9	46.60	0	0.00	46.25	9	4,672	0.19%
2019/02/15	1	48.05	8	49.60	48.00	-7	4,586	-0.15%
2019/02/14	15	49.46	97	49.17	50.20	-82	4,448	-1.84%
2019/02/13	0	0.00	20	46.25	46.25	-20	4,171	-0.48%
2019/02/12	0	0.00	51	46.08	45.10	-51	4,094	-1.25%
2019/02/11	9	45.05	29	44.88	45.25	-20	4,039	-0.50%
2019/01/30	2	44.65	32	45.30	44.65	-30	4,003	-0.75%
2019/01/29	1	45.85	3	45.73	45.20	-2	3,960	-0.05%
2019/01/28	1	44.80	2	45.08	44.70	-1	3,872	-0.03%
2019/01/25	11	43.77	0	0.00	45.20	11	3,822	0.29%
2019/01/24	47	44.67	93	45.14	44.25	-46	3,653	-1.26%
2019/01/23	1	45.85	15	46.52	47.00	-14	3,385	-0.41%
2019/01/22	0	0.00	1	46.30	46.30	-1	3,292	-0.03%
2019/01/21	2	44.95	0	0.00	45.80	2	3,204	0.06%
2019/01/18	0	0.00	9	44.98	45.60	-9	3,115	-0.29%
2019/01/17	17	43.56	12	44.04	43.90	5	2,950	0.17%
2019/01/16	2	42.93	66	44.06	44.50	-64	2,847	-2.25%
2019/01/15	27	41.54	52	42.53	43.10	-25	2,635	-0.95%
2019/01/14	47	39.21	11	39.15	40.05	36	2,217	1.62%
2019/01/11	1.6	37.88	0	0.00	38.20	1.6	2,045	0.08%
2019/01/10	0	0.00	64	38.55	37.95	-64	2,023	-3.16%
2019/01/08	0	0.00	40	37.00	37.95	-40	1,841	-2.17%
2019/01/07	216	36.74	169	37.66	36.00	47	1,749	2.69%	大買/大賣/
2019/01/04	2	34.05	13	34.69	34.55	-11	1,511	-0.73%
2019/01/03	0	0.00	144	34.54	34.15	-144	1,449	-9.93%	大賣/鉅額交易
2019/01/02	13	31.07	6	32.37	32.25	7	1,325	0.53%
2018/12/26	42	30.80	0	0.00	30.85	42	1,328	3.16%
2018/12/25	110	30.89	0	0.00	30.80	110	1,333	8.25%	大買/鉅額交易
2018/12/24	0.2	31.70	0	0.00	31.90	0.2	1,327	0.02%
2018/12/21	2.2	31.54	4	31.74	31.50	-1.8	1,344	-0.13%
2018/12/20	26	31.19	63	32.57	31.00	-37	1,421	-2.60%
2018/12/19	57	30.86	30	31.13	31.30	27	1,339	2.02%
2018/12/18	20	30.52	0	0.00	30.30	20	1,333	1.50%
2018/12/17	365	31.40	4	31.34	30.85	361	1,328	27.18%	大買/鉅額交易
2018/12/14	1	30.50	0	0.00	30.60	1	1,320	0.08%
2018/12/13	41	30.64	0	0.00	30.60	41	1,341	3.06%
2018/12/11	2	29.13	0	0.00	29.20	2	1,321	0.15%
2018/12/10	7	28.66	0	0.00	28.60	7	1,374	0.51%
2018/12/07	0	0.00	3	28.90	29.50	-3	1,451	-0.21%
2018/12/06	1	27.80	0	0.00	27.80	1	1,471	0.07%
2018/12/05	4	28.56	0	0.00	28.90	4	1,500	0.27%
2018/12/04	21	29.89	0	0.00	29.55	21	1,556	1.35%
2018/12/03	26	29.95	0	0.00	30.00	26	1,564	1.66%
2018/11/30	5	28.99	0	0.00	29.30	5	1,532	0.33%
2018/11/29	41	28.80	0	0.00	28.60	41	1,521	2.70%
2018/11/28	6	27.63	0	0.00	27.75	6	1,492	0.40%
2018/11/26	1	26.85	2	27.58	26.90	-1	1,507	-0.07%
2018/11/23	1	26.40	0	0.00	26.70	1	1,514	0.07%
2018/11/22	1	27.35	2	28.00	26.90	-1	1,533	-0.07%
2018/11/21	0	0.00	1	27.05	27.45	-1	1,576	-0.06%
2018/11/20	1	27.90	11	28.20	27.70	-10	1,583	-0.63%
2018/11/19	1	27.00	6	26.94	27.55	-5	1,503	-0.33%
2018/11/16	38	24.95	0	0.00	25.05	38	1,466	2.59%
2018/11/15	14	24.11	0	0.00	24.05	14	1,482	0.94%
2018/11/13	2	24.40	0	0.00	24.40	2	1,512	0.13%
2018/11/09	10	25.28	0	0.00	25.35	10	1,575	0.63%
2018/11/08	2	25.75	0	0.00	25.15	2	1,647	0.12%
2018/11/07	0	0.00	3	25.40	25.55	-3	1,685	-0.18%
2018/11/02	3	25.80	0	0.00	25.80	3	1,920	0.16%
2018/10/29	2	24.23	1	24.15	23.85	1	2,292	0.04%
2018/10/26	3	23.62	1	24.00	24.00	2	2,497	0.08%
2018/10/25	2	24.98	4	24.79	24.55	-2	2,659	-0.08%
2018/10/24	4	25.23	1	25.35	26.00	3	2,704	0.11%
2018/10/23	2	25.35	0	0.00	25.75	2	3,108	0.06%
2018/10/19	1	25.20	0	0.00	25.90	1	3,385	0.03%
2018/10/17	0	0.00	5	26.91	26.75	-5	3,488	-0.14%
2018/10/16	0	0.00	3	25.43	25.50	-3	3,472	-0.09%
2018/09/25	0	0.00	5	31.50	31.50	-5	3,565	-0.14%
2018/09/20	5	30.60	0	0.00	30.65	5	3,717	0.13%
2018/09/13	3	32.60	3	33.20	32.60	0	3,639	0.00%
2018/09/07	0	0.00	1	35.90	35.00	-1	3,447	-0.03%
2018/09/05	1	37.30	0	0.00	37.50	1	3,449	0.03%
2018/09/03	0	0.00	1	37.10	37.10	-1	3,490	-0.03%
2018/08/30	0	0.00	1	38.65	38.05	-1	3,533	-0.03%
2018/08/29	2	37.90	0	0.00	37.90	2	3,562	0.06%
2018/08/09	0	0.00	1	42.05	42.30	-1	3,965	-0.03%
2018/08/03	1	47.80	0	0.00	46.55	1	3,805	0.03%
2018/08/01	0	0.00	1	47.15	46.60	-1	3,414	-0.03%
2018/07/31	1	44.85	0	0.00	44.20	1	3,253	0.03%
2018/07/27	1	44.45	0	0.00	44.75	1	2,826	0.04%
2018/06/29	2	40.00	0	0.00	39.00	2	2,535	0.08%
2018/06/13	0	0.00	10	39.40	39.10	-10	3,198	-0.31%
2018/06/12	10	38.30	0	0.00	39.30	10	3,228	0.31%
2018/06/04	4	40.80	24	41.04	40.00	-20	3,204	-0.62%
2018/06/01	0	0.00	1	39.80	39.95	-1	3,147	-0.03%
2018/05/31	1	39.60	0	0.00	39.00	1	3,188	0.03%
2018/05/30	1	40.40	1	39.95	39.50	0	3,234	0.00%
2018/05/29	2	39.70	2	39.85	39.55	0	3,229	0.00%
2018/05/25	0	0.00	1	39.10	39.10	-1	3,266	-0.03%
2018/05/23	6	39.14	5	38.82	38.90	1	3,245	0.03%
2018/05/22	20	39.65	0	0.00	39.65	20	3,142	0.64%
2018/05/16	1	35.65	1	35.70	35.60	0	3,071	0.00%
2018/05/09	1	39.10	1	38.60	38.30	0	3,236	0.00%
2018/05/03	1	38.30	1	38.80	39.00	0	3,491	0.00%
2018/04/23	1	43.50	0	0.00	40.90	1	4,103	0.02%
2018/04/19	3	43.33	1	43.15	43.15	2	4,234	0.05%
2018/04/18	3	43.00	5	42.94	43.00	-2	4,394	-0.05%
2018/04/17	3	43.38	3	42.82	42.60	0	4,391	0.00%
2018/04/16	1	43.10	2	43.43	43.20	-1	4,385	-0.02%
2018/04/13	0	0.00	1	44.10	44.15	-1	4,394	-0.02%
2018/04/12	4	42.86	3	43.20	43.10	1	4,400	0.02%
2018/04/11	0	0.00	1	46.90	46.90	-1	4,361	-0.02%
2018/04/03	3	47.65	2	47.90	47.25	1	4,521	0.02%
2018/04/02	1	47.50	1	47.80	47.80	0	4,513	0.00%
2018/03/31	9	46.44	9	46.14	46.30	0	4,493	0.00%
2018/03/30	5	46.88	5	47.38	46.55	0	4,506	0.00%
2018/03/29	1	49.45	1	49.05	49.00	0	4,476	0.00%
2018/03/27	7	48.84	7	48.79	48.60	0	4,471	0.00%
2018/03/26	7	47.39	6	46.53	48.70	1	4,420	0.02%
2018/03/23	12	45.72	12	46.29	45.80	0	4,344	0.00%
2018/03/22	2	50.10	2	50.60	48.50	0	4,244	0.00%
2018/03/20	1	51.00	1	51.30	51.30	0	4,124	0.00%
2018/03/19	4	56.93	2	56.75	55.80	2	3,915	0.05%
2018/03/15	1	64.20	0	0.00	64.20	1	3,733	0.03%
2018/03/14	1	64.90	1	65.10	64.70	0	3,741	0.00%
2018/03/12	1	65.00	1	64.50	64.30	0	3,835	0.00%
2018/03/08	1	64.70	1	64.50	64.30	0	3,836	0.00%
2018/03/07	2	65.75	2	65.50	64.50	0	3,876	0.00%
2018/03/06	1	65.00	1	65.80	65.30	0	3,873	0.00%
2018/03/05	1	68.20	2	65.70	64.80	-1	3,818	-0.03%
2018/03/02	2	67.25	1	66.30	68.80	1	3,762	0.03%
2018/02/27	3	71.27	2	70.15	68.40	1	3,703	0.03%
2018/02/26	2	73.00	2	73.65	72.40	0	3,646	0.00%
2018/02/21	41	73.04	41	74.06	73.10	0	3,733	0.00%
2018/02/08	1	72.80	1	72.80	69.90	0	3,701	0.00%
2018/02/06	1	74.00	6	71.45	70.00	-5	3,678	-0.14%
2018/02/02	0	0.00	1	80.00	79.70	-1	3,656	-0.03%
2018/01/31	1	78.30	1	78.70	78.80	0	3,677	0.00%
2018/01/29	0	0.00	1	81.10	81.50	-1	3,632	-0.03%
2018/01/25	4	81.80	1	83.70	80.10	3	3,449	0.09%
2018/01/24	11	81.00	6	81.03	84.20	5	3,395	0.15%
2018/01/22	1	81.00	1	80.40	80.50	0	3,244	0.00%
2018/01/18	0	0.00	1	80.60	79.00	-1	3,197	-0.03%
2018/01/17	1	77.60	0	0.00	78.10	1	3,054	0.03%
2018/01/12	0	0.00	3	74.40	74.00	-3	2,944	-0.10%
2018/01/04	0	0.00	1	68.00	72.90	-1	3,177	-0.03%
2018/01/03	0	0.00	1	66.40	66.50	-1	3,098	-0.03%
2018/01/02	1	64.10	0	0.00	64.90	1	3,104	0.03%