良維 (6290)-富邦-嘉義券商分點個股進出

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
72.9
漲跌
▲0.3
漲幅
+0.41%
成交量
884張
產業
上櫃電子零組件類股
458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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/11/22	0	0.00	1	73.20	72.90	-1	2,228	-0.04%
2024/11/20	0.1	71.64	0	0.00	71.30	0.1	2,237	0.01%
2024/11/15	1	71.60	0	0.00	71.60	1	2,306	0.04%
2024/11/14	2	71.25	0	0.00	71.20	2	2,325	0.09%
2024/11/13	0	0.00	4	73.00	73.00	-4	2,312	-0.17%
2024/11/12	1	72.10	1	72.50	73.40	0	2,326	0.00%
2024/11/11	7.1	72.43	6	73.42	73.40	1.1	2,320	0.05%
2024/11/08	1	79.00	0	0.00	78.60	1	2,257	0.04%
2024/11/07	4	80.53	0	0.00	80.60	4	2,239	0.18%
2024/11/06	0	0.00	1	79.30	79.40	-1	2,231	-0.04%
2024/11/05	1	77.50	0.1	78.00	77.60	0.9	2,241	0.04%
2024/10/30	2.6	78.89	0	0.00	78.50	2.6	2,352	0.11%
2024/10/29	4	79.50	0	79.60	79.50	4	2,343	0.17%
2024/10/28	1	80.40	2.2	82.33	80.60	-1.2	2,325	-0.05%
2024/10/24	3.2	80.71	0	0.00	80.20	3.2	2,329	0.14%
2024/10/23	1	82.10	1	82.20	82.00	0	2,342	0.00%
2024/10/22	91	81.22	1	81.30	81.40	90	2,386	3.77%
2024/10/21	1	80.69	0	0.00	80.90	1	2,433	0.04%
2024/10/18	27	80.67	0	0.00	79.90	27	2,496	1.08%
2024/10/17	2	81.80	0	82.70	81.90	2	2,532	0.08%
2024/10/16	2	82.15	8	83.21	82.00	-6	2,590	-0.23%
2024/10/15	0	0.00	1	83.50	83.50	-1	2,612	-0.04%
2024/10/14	9	84.43	2	84.30	84.20	7	2,783	0.25%
2024/10/11	3	84.80	6.1	85.04	85.40	-3.1	2,781	-0.11%
2024/10/09	1	82.30	0	0.00	82.10	1	2,727	0.04%
2024/10/08	2	81.50	0	0.00	81.90	2	2,757	0.07%
2024/10/07	0	0.00	7	82.46	81.10	-7	2,821	-0.25%
2024/10/04	1	82.00	0	0.00	81.00	1	2,917	0.03%
2024/10/01	3	82.37	3.1	83.17	83.40	-0.1	2,958	0.00%
2024/09/30	3	82.47	6	82.65	82.40	-3	2,996	-0.10%
2024/09/27	6	82.87	0	0.00	82.70	6	3,047	0.20%
2024/09/26	4.1	83.02	0	0.00	82.70	4.1	3,135	0.13%
2024/09/25	3	83.50	2	84.50	83.50	1	3,316	0.03%
2024/09/24	8	82.93	0.1	82.90	82.70	7.9	3,477	0.23%
2024/09/23	0	0.00	6.1	83.64	83.40	-6.1	3,511	-0.17%
2024/09/20	11	83.39	2	83.25	83.10	9	3,522	0.26%
2024/09/19	13	84.94	0	0.00	84.40	13	3,554	0.37%
2024/09/18	7	86.29	3	86.80	85.40	4	3,611	0.11%
2024/09/16	7	86.79	0.1	88.30	86.50	6.9	3,716	0.19%
2024/09/13	0	0.00	0.2	87.70	88.10	-0.2	3,744	-0.01%
2024/09/12	1	87.80	9.4	88.04	88.00	-8.4	3,959	-0.21%
2024/09/11	2	87.80	8	87.43	86.30	-6	4,087	-0.15%
2024/09/10	7	86.56	0	0.00	86.10	7	4,257	0.16%
2024/09/09	11	85.43	5	84.76	86.50	6	4,315	0.14%
2024/09/06	1	84.60	0	0.00	85.00	1	4,466	0.02%
2024/09/05	4	85.83	12.3	85.43	84.10	-8.3	4,593	-0.18%
2024/09/04	15	84.75	7.4	85.64	84.70	7.6	4,752	0.16%
2024/09/03	1.5	88.17	4	88.40	88.10	-2.5	4,862	-0.05%
2024/09/02	22	88.07	14	87.47	86.90	8	5,230	0.15%
2024/08/30	10	87.13	18	87.54	87.20	-8	5,246	-0.15%
2024/08/28	5	84.86	0	0.00	84.40	5	5,331	0.09%
2024/08/27	0	0.00	3	83.03	85.60	-3	5,425	-0.06%
2024/08/26	0	0.00	2	84.25	83.00	-2	5,751	-0.03%
2024/08/23	4	83.27	0.1	82.81	83.50	3.9	5,814	0.07%
2024/08/22	0	0.00	4	84.25	83.80	-4	5,852	-0.07%
2024/08/21	1	83.70	2	83.80	83.80	-1	5,885	-0.02%
2024/08/20	2	84.60	0	0.00	84.60	2	5,913	0.03%
2024/08/19	8	84.96	4	84.95	84.70	4	5,933	0.07%
2024/08/16	6	82.65	1	83.00	82.70	5	5,952	0.08%
2024/08/15	3	81.66	2	81.40	81.00	1	5,985	0.02%
2024/08/14	1	81.40	0	0.00	81.70	1	6,009	0.02%
2024/08/13	1	81.90	0	0.00	81.90	1	6,012	0.02%
2024/08/12	7	80.90	4	80.95	80.40	3	6,050	0.05%
2024/08/09	1	79.00	0	0.00	79.40	1	6,091	0.02%
2024/08/08	0.2	77.20	1	76.00	76.60	-0.8	6,092	-0.01%
2024/08/07	4	72.80	3	76.47	77.80	1	6,124	0.02%
2024/08/06	7.1	69.44	11.2	68.83	71.80	-4.2	6,160	-0.07%
2024/08/05	5.2	72.90	6	72.97	72.30	-0.8	6,143	-0.01%
2024/08/02	5	81.38	3	80.80	80.30	2	6,173	0.03%
2024/08/01	0	83.00	2.1	83.16	83.10	-2.1	6,317	-0.03%
2024/07/30	0.1	80.55	0	0.00	82.30	0.1	6,507	0.00%
2024/07/29	0.1	79.70	2	80.65	79.60	-1.9	6,562	-0.03%
2024/07/26	3	82.77	2	83.25	82.30	1	6,669	0.01%
2024/07/23	1.1	87.45	0	0.00	87.30	1.1	6,837	0.02%
2024/07/22	1.2	84.51	4	85.20	84.30	-2.8	6,839	-0.04%
2024/07/19	2.8	88.72	3	88.20	87.50	-0.2	6,808	0.00%
2024/07/18	6.3	90.16	10	90.19	90.60	-3.7	6,807	-0.05%
2024/07/17	41.2	93.99	8	93.31	92.80	33.2	6,753	0.49%
2024/07/16	9.4	93.34	2	93.40	93.30	7.4	6,758	0.11%
2024/07/15	15.1	93.96	10	93.63	93.40	5.1	6,800	0.08%
2024/07/12	4	91.23	0	0.00	91.90	4	6,672	0.06%
2024/07/11	2.3	90.80	11	90.89	90.60	-8.8	6,757	-0.13%
2024/07/10	0.1	92.02	2.3	92.06	92.30	-2.2	6,986	-0.03%
2024/07/09	1.2	90.56	24	89.76	90.70	-22.8	7,266	-0.31%
2024/07/08	11.1	92.52	5	91.64	91.00	6.1	7,712	0.08%
2024/07/05	1.1	92.87	3	92.63	92.10	-2	7,946	-0.02%
2024/07/04	2.2	92.04	4	93.28	91.60	-1.8	8,139	-0.02%
2024/07/03	3.1	92.50	9	92.50	92.20	-5.9	8,150	-0.07%
2024/07/02	18.1	92.05	15	91.86	93.10	3.1	8,161	0.04%
2024/07/01	23.1	93.55	10	93.24	91.90	13.1	8,084	0.16%
2024/06/28	1.1	91.23	26.7	91.75	91.70	-25.6	7,924	-0.32%
2024/06/27	7	88.09	5	87.60	87.70	2	7,781	0.03%
2024/06/26	4	89.63	1	89.30	88.90	3	7,811	0.04%
2024/06/25	1	87.00	2	89.35	89.90	-1	7,884	-0.01%
2024/06/24	5	88.32	6	89.32	87.60	-1	8,028	-0.01%
2024/06/21	7	90.89	8	91.45	91.40	-1	8,247	-0.01%
2024/06/20	7.2	90.07	7	90.43	90.30	0.2	8,321	0.00%
2024/06/19	55	89.97	56	90.20	89.10	-1	8,291	-0.01%
2024/06/18	21.1	91.40	9	91.32	91.20	12.1	8,158	0.15%
2024/06/17	25.1	90.85	27.6	90.73	90.40	-2.5	8,120	-0.03%
2024/06/14	3	86.57	1	87.30	87.90	2	8,112	0.02%
2024/06/13	11.5	86.67	112.1	84.93	83.70	-100.6	8,182	-1.23%	大賣/
2024/06/12	5.2	88.35	2.3	87.77	87.60	2.9	8,078	0.04%
2024/06/11	143.7	89.71	76	87.76	90.00	67.7	8,024	0.84%	大買/
2024/06/07	11.1	87.97	9	87.83	88.50	2.1	7,963	0.03%
2024/06/06	100	89.04	46.7	88.39	88.40	53.3	8,054	0.66%
2024/06/05	3.3	83.44	7	82.86	83.20	-3.7	7,687	-0.05%
2024/06/04	2.3	82.48	8	82.29	81.90	-5.7	7,855	-0.07%
2024/06/03	7.3	82.74	10	82.35	82.70	-2.8	8,005	-0.03%
2024/05/31	7.1	80.98	5	80.76	79.90	2.1	8,227	0.03%
2024/05/30	175.1	84.23	185	84.06	81.20	-10	8,428	-0.12%	大買/大賣/
2024/05/29	12.1	79.92	13	80.51	80.40	-1	8,467	-0.01%
2024/05/28	8	79.00	4	78.90	79.40	4	8,817	0.05%
2024/05/27	2	80.10	0	0.00	79.80	2	9,265	0.02%
2024/05/24	0	0.00	7	78.09	79.50	-7	9,554	-0.07%
2024/05/23	9	78.12	1	78.00	77.80	8	9,938	0.08%
2024/05/22	10	79.84	20	79.99	79.50	-10	10,380	-0.10%
2024/05/21	2	78.40	4	78.30	78.80	-2	10,510	-0.02%
2024/05/20	6	78.17	1	78.10	77.40	5	11,090	0.05%
2024/05/17	10	77.85	0	0.00	78.10	10	11,484	0.09%
2024/05/16	8	77.80	4	77.95	78.20	4	11,869	0.03%
2024/05/15	8	78.18	6	79.92	77.80	2	12,010	0.02%
2024/05/14	0.1	79.50	1	79.20	79.30	-0.9	12,197	-0.01%
2024/05/13	5	78.52	0	0.00	79.00	5	12,295	0.04%
2024/05/10	3	77.97	6	78.43	80.20	-3	12,313	-0.02%
2024/05/09	0.1	79.30	0	0.00	78.50	0.1	12,257	0.00%
2024/05/08	8	79.53	8	78.91	78.90	0	12,211	0.00%
2024/05/07	25	79.80	9	79.70	79.40	16	12,143	0.13%
2024/05/06	4	76.65	26	78.12	76.70	-22	12,002	-0.18%
2024/05/03	7.2	79.14	13	78.32	77.90	-5.8	11,937	-0.05%
2024/05/02	10	80.16	6	79.48	80.80	4	11,850	0.03%
2024/04/30	22.1	78.79	0	0.00	78.60	22.1	11,784	0.19%
2024/04/29	8.6	79.99	110	82.83	80.60	-101.4	11,664	-0.87%	大賣/鉅額交易
2024/04/26	5.2	87.83	15	86.38	84.40	-9.8	11,483	-0.09%
2024/04/25	4	87.68	2	87.70	87.70	2	11,444	0.02%
2024/04/24	8	88.54	6	89.28	88.90	2	11,432	0.02%
2024/04/23	4.1	86.00	2	85.70	85.70	2.1	11,364	0.02%
2024/04/22	5	87.96	6	85.00	84.00	-1	11,321	-0.01%
2024/04/19	8	90.24	33	87.68	88.20	-25	11,250	-0.22%
2024/04/18	0.3	93.00	1	93.40	92.70	-0.7	11,165	-0.01%
2024/04/17	5	96.98	3.5	95.43	94.60	1.5	11,110	0.01%
2024/04/16	22.7	99.41	11	96.54	95.30	11.7	10,993	0.11%
2024/04/15	31.1	103.91	14	103.41	103.00	17.1	10,764	0.16%
2024/04/12	146	104.60	100.1	102.86	105.50	45.9	10,462	0.44%	大買/
2024/04/11	105.1	100.10	66.7	99.46	100.00	38.4	10,027	0.38%	大買/
2024/04/10	131	98.87	140	97.33	96.90	-9	9,887	-0.09%	大買/大賣/
2024/04/09	4.1	93.22	6	92.35	91.90	-1.9	9,666	-0.02%
2024/04/08	7	92.37	7	93.46	92.50	0	9,649	0.00%
2024/04/03	1	90.00	3	90.50	90.30	-2	9,592	-0.02%
2024/04/02	0	0.00	0	91.00	90.30	0	9,599	0.00%
2024/04/01	5	91.38	4.1	91.75	91.90	0.9	9,578	0.01%
2024/03/29	6	88.88	8	89.01	90.40	-2	9,612	-0.02%
2024/03/28	9.3	90.83	2	90.40	90.20	7.3	9,614	0.08%
2024/03/27	35	91.60	50	92.50	92.60	-15	9,517	-0.16%
2024/03/26	92.3	94.97	433	94.78	90.50	-340.7	9,300	-3.66%	大賣/鉅額交易
2024/03/25	674	99.50	407.2	99.24	100.50	266.8	8,985	2.97%	大買/大賣/鉅額交易
2024/03/22	57	95.76	28	96.20	95.80	29	8,810	0.33%
2024/03/21	57	95.37	9	94.77	95.50	48	8,790	0.55%
2024/03/20	23	94.96	16	94.78	93.70	7	8,748	0.08%
2024/03/19	17	95.82	38	95.02	95.30	-21	8,778	-0.24%
2024/03/18	177	91.92	152	92.79	94.50	25	8,682	0.29%	大買/大賣/
2024/03/15	4.1	90.03	147	88.92	88.20	-142.9	8,610	-1.66%	大賣/鉅額交易
2024/03/14	2	89.00	31	90.15	90.30	-29	8,660	-0.33%
2024/03/13	76	87.75	19	89.06	89.70	57	8,588	0.66%
2024/03/12	107	89.29	53	89.03	90.70	54	8,462	0.64%	大買/
2024/03/11	66	86.74	6	86.57	86.60	60	8,207	0.73%
2024/03/08	36	90.86	25	88.22	86.80	11	8,149	0.13%
2024/03/07	8.1	93.80	11	93.25	90.80	-2.9	7,935	-0.04%
2024/03/06	24	95.99	31.2	96.11	95.40	-7.2	7,726	-0.09%
2024/03/05	20.2	94.74	73.1	93.90	92.80	-52.9	7,400	-0.71%
2024/03/04	101	96.40	177.2	97.37	93.20	-76.2	7,097	-1.07%	大買/大賣/
2024/03/01	254	102.35	320	102.24	101.00	-66	6,708	-0.98%	大買/大賣/
2024/02/29	1,022	96.48	1,604.2	93.73	99.40	-582.2	6,317	-9.22%	大買/大賣/鉅額交易
2024/02/27	803	89.86	18	91.75	90.40	785	5,869	13.37%	大買/鉅額交易
2024/02/26	19	90.16	61	89.20	89.00	-42	5,572	-0.75%
2024/02/23	940	88.01	970	87.46	88.80	-30	5,168	-0.58%	大買/大賣/
2024/02/22	50	81.72	9	81.52	81.50	41	4,731	0.87%
2024/02/21	17	82.17	52.5	82.15	81.30	-35.5	4,633	-0.77%
2024/02/20	147	78.82	108	78.79	78.90	39	4,054	0.96%	大買/大賣/
2024/02/19	112	77.58	130	76.95	74.90	-18	3,753	-0.48%	大買/大賣/
2024/02/16	8.1	72.26	11	71.48	70.80	-2.9	3,510	-0.08%
2024/02/15	12	69.69	22.3	69.52	70.90	-10.3	3,357	-0.31%
2024/02/05	7	66.67	12	66.87	66.70	-5	3,386	-0.15%
2024/02/02	8	65.90	6	65.85	65.40	2	3,491	0.06%
2024/02/01	1	64.70	4	65.00	64.70	-3	3,544	-0.08%
2024/01/30	1	64.50	0	0.00	64.50	1	3,956	0.03%
2024/01/29	0	0.00	4	65.00	65.00	-4	3,978	-0.10%
2024/01/26	0	0.00	3	64.13	64.30	-3	4,007	-0.07%
2024/01/25	2	63.55	5	63.72	63.50	-3	4,028	-0.07%
2024/01/24	0	0.00	1	64.10	63.90	-1	4,085	-0.02%
2024/01/23	1	64.50	7	64.50	64.20	-6	4,218	-0.14%
2024/01/22	3	63.60	1	63.60	63.80	2	4,290	0.05%
2024/01/19	1	62.50	5	62.98	63.20	-4	4,406	-0.09%
2024/01/18	2	61.60	0	0.00	61.90	2	4,654	0.04%
2024/01/17	1	62.90	0	0.00	61.80	1	4,860	0.02%
2024/01/16	0	0.00	1	62.40	62.70	-1	4,888	-0.02%
2024/01/15	0	0.00	1	63.10	62.60	-1	4,996	-0.02%
2024/01/12	2	62.00	2	62.10	62.00	0	5,098	0.00%
2024/01/10	0	0.00	1	62.10	61.80	-1	5,158	-0.02%
2024/01/09	2	62.90	9	62.11	62.30	-7	5,239	-0.13%
2024/01/08	5.5	63.57	0	0.00	63.20	5.5	5,257	0.10%
2024/01/05	3.5	64.09	0	0.00	63.30	3.5	5,325	0.07%
2024/01/04	22	66.21	38	65.92	65.00	-16	5,311	-0.30%
2024/01/02	2	65.75	6	65.48	65.50	-4	5,241	-0.08%
2023/12/29	0	0.00	5	64.84	64.90	-5	5,195	-0.10%
2023/12/28	6	65.40	6	65.25	65.10	0	5,195	0.00%
2023/12/27	0	0.00	4.5	65.07	64.80	-4.5	5,197	-0.09%
2023/12/26	6	65.47	6	65.58	65.30	0	5,220	0.00%
2023/12/25	7	64.89	7	64.81	65.10	0	5,170	0.00%
2023/12/22	8	63.10	0	0.00	62.60	8	5,094	0.16%
2023/12/21	7	63.44	2	63.60	63.20	5	5,092	0.10%
2023/12/20	7	64.09	2	64.05	64.10	5	5,153	0.10%
2023/12/19	4	63.98	9	63.91	64.00	-5	5,148	-0.10%
2023/12/18	1	65.30	1	64.70	64.50	0	5,125	0.00%
2023/12/15	0	65.20	0	0.00	65.20	0	5,095	0.00%
2023/12/14	17	66.03	11.2	65.89	65.70	5.8	5,046	0.11%
2023/12/13	4.1	64.27	15	65.09	65.20	-10.9	4,892	-0.22%
2023/12/12	14.5	64.36	5	64.58	63.70	9.5	4,786	0.20%
2023/12/11	9	63.76	4	64.63	64.60	5	4,686	0.11%
2023/12/08	0	0.00	5	61.70	62.30	-5	4,564	-0.11%
2023/12/07	0	61.90	2	61.80	61.70	-2	4,558	-0.04%
2023/12/05	1	62.00	0	0.00	61.80	1	4,559	0.02%
2023/12/04	1	62.70	0	0.00	62.30	1	4,552	0.02%
2023/12/01	0	0.00	1	62.50	62.30	-1	4,543	-0.02%
2023/11/30	8	62.15	0	0.00	61.90	8	4,537	0.18%
2023/11/29	2	62.30	0	0.00	62.70	2	4,519	0.04%
2023/11/28	1	61.90	0	0.00	61.90	1	4,517	0.02%
2023/11/27	5	61.60	0	0.00	60.90	5	4,509	0.11%
2023/11/24	6	62.00	0	0.00	61.60	6	4,476	0.13%
2023/11/21	1	62.90	3	63.23	62.90	-2	4,377	-0.05%
2023/11/20	5	62.46	1	63.00	62.40	4	4,337	0.09%
2023/11/17	8	63.60	0	0.00	63.70	8	4,238	0.19%
2023/11/16	7	64.10	12	63.84	63.70	-5	4,185	-0.12%
2023/11/15	22.1	65.78	11	65.58	66.00	11.1	4,057	0.27%
2023/11/14	9	63.52	7	63.64	63.70	2	3,904	0.05%
2023/11/13	125	62.03	120	62.40	63.00	5	3,859	0.13%	大買/大賣/
2023/11/10	8	67.43	9	67.62	67.30	-1	3,577	-0.03%
2023/11/09	3	66.80	2	66.85	66.30	1	3,361	0.03%
2023/11/08	35	67.84	16	68.04	66.10	19	3,285	0.58%
2023/11/07	5	67.24	6	68.10	67.50	-1	3,088	-0.03%
2023/11/06	10	65.60	4	65.40	65.40	6	2,877	0.21%
2023/11/02	2	66.05	5	65.98	66.30	-3	2,814	-0.11%
2023/11/01	0	0.00	3.1	63.35	63.30	-3.1	2,753	-0.11%
2023/10/31	1.1	65.96	9.2	63.88	63.10	-8.1	2,704	-0.30%
2023/10/30	0.1	67.00	1	65.80	67.10	-0.9	2,619	-0.03%
2023/10/27	8	67.24	7	67.77	67.00	1	2,547	0.04%
2023/10/26	16	68.00	20	68.03	66.70	-4	2,462	-0.16%
2023/10/25	23	67.62	35	67.48	67.50	-12	2,338	-0.51%
2023/10/23	14	66.60	21	65.80	64.40	-7	2,252	-0.31%
2023/10/20	13	65.65	12	64.50	66.10	1	2,173	0.05%
2023/10/19	11	64.49	5	64.40	64.40	6	2,119	0.28%
2023/10/18	0	0.00	6	63.43	63.50	-6	2,118	-0.28%
2023/10/17	1	66.10	12	64.87	64.50	-11	2,148	-0.51%
2023/10/16	1	65.10	2	65.20	65.20	-1	2,104	-0.05%
2023/10/13	0	0.00	5	65.12	64.90	-5	2,167	-0.23%
2023/10/12	11	64.86	1	64.30	64.40	10	2,325	0.43%
2023/10/11	4	63.75	7	63.76	63.60	-3	2,283	-0.13%
2023/10/06	11	64.13	2	63.40	63.40	9	2,241	0.40%
2023/10/05	0	62.50	6	61.87	62.20	-6	2,210	-0.27%
2023/10/04	1	62.10	0	0.00	62.40	1	2,233	0.05%
2023/10/03	6.1	63.60	11	63.05	62.70	-5	2,268	-0.22%
2023/10/02	15	63.30	19	62.60	63.50	-4	2,296	-0.17%
2023/09/28	2	61.70	2	61.95	61.70	0	2,423	0.00%
2023/09/26	2	60.95	1	61.30	61.30	1	2,492	0.04%
2023/09/25	2	61.50	5	61.62	61.50	-3	2,489	-0.12%
2023/09/22	2	57.60	0	0.00	58.70	2	2,417	0.08%
2023/09/20	2	58.50	0	0.00	58.60	2	2,431	0.08%
2023/09/19	6	59.00	0	0.00	58.50	6	2,494	0.24%
2023/09/15	0	0.00	4	59.00	58.90	-4	2,649	-0.15%
2023/09/14	35	59.37	35	59.40	59.10	0	2,889	0.00%
2023/09/13	0	0.00	2	58.80	58.80	-2	2,923	-0.07%
2023/09/12	0	0.00	1	57.10	57.70	-1	2,935	-0.03%
2023/09/11	0	56.00	1	56.50	56.30	-1	2,954	-0.03%
2023/09/07	1	58.50	2	58.65	58.00	-1	3,029	-0.03%
2023/09/06	0	0.00	1	58.70	58.70	-1	3,045	-0.03%
2023/09/05	1	58.40	0	0.00	58.60	1	3,052	0.03%
2023/09/04	0	0.00	2	58.20	58.40	-2	3,073	-0.07%
2023/09/01	0	0.00	1	58.10	57.70	-1	3,112	-0.03%
2023/08/30	0	0.00	1	56.70	56.90	-1	3,248	-0.03%
2023/08/28	1	55.80	0	0.00	55.40	1	3,268	0.03%
2023/08/24	1	55.60	0	0.00	55.60	1	3,280	0.03%
2023/08/22	2	55.20	1	55.80	55.80	1	3,302	0.03%
2023/08/21	2	55.20	1	54.80	54.60	1	3,331	0.03%
2023/08/18	1	56.30	3	55.63	55.30	-2	3,346	-0.06%
2023/08/17	1	53.80	0	0.00	54.80	1	3,340	0.03%
2023/08/16	2	52.90	0	0.00	53.80	2	3,341	0.06%
2023/08/15	1	53.50	1	53.70	53.30	0	3,354	0.00%
2023/08/14	4	53.18	32	53.73	52.80	-28	3,359	-0.83%
2023/08/11	1	56.80	0	0.00	56.30	1	3,321	0.03%
2023/08/09	0	0.00	1	58.20	58.00	-1	3,307	-0.03%
2023/08/08	0	0.00	6	58.18	58.10	-6	3,326	-0.18%
2023/08/07	0	0.00	3	58.67	58.90	-3	3,337	-0.09%
2023/08/02	0	0.00	6	58.78	58.80	-6	3,383	-0.18%
2023/07/31	2	62.20	1	63.30	61.60	1	3,364	0.03%
2023/07/28	26	64.20	23	64.40	63.30	3	3,331	0.09%
2023/07/27	7	62.94	1	62.50	62.70	6	3,219	0.19%
2023/07/26	6	63.32	6	62.65	63.60	0	3,186	0.00%
2023/07/25	0.2	61.80	1	61.90	61.80	-0.8	3,119	-0.03%
2023/07/24	2	62.20	3	61.50	61.10	-1	3,107	-0.03%
2023/07/21	8	63.48	1	63.50	63.10	7	3,077	0.23%
2023/07/20	2	64.20	2	63.60	64.00	0	3,084	0.00%
2023/07/19	3	62.47	0	0.00	62.30	3	3,035	0.10%
2023/07/18	35.1	63.70	82	63.64	63.30	-46.9	3,112	-1.51%
2023/07/17	127	64.89	79	64.83	65.30	48	3,122	1.54%	大買/
2023/07/14	1	61.80	2	62.10	61.70	-1	2,916	-0.03%
2023/07/13	4	61.48	1.1	62.48	61.10	2.9	2,977	0.10%
2023/07/12	52	63.78	53	63.69	62.50	-1	3,030	-0.03%
2023/07/11	1	62.40	1	62.10	63.20	0	2,995	0.00%
2023/07/10	1	62.40	0	0.00	62.10	1	3,021	0.03%
2023/07/07	3	63.00	8	62.50	63.00	-5	3,031	-0.16%
2023/07/06	7	64.20	4	64.08	64.00	3	3,037	0.10%
2023/07/05	4	62.53	1	62.70	62.50	3	2,990	0.10%
2023/07/04	1	61.91	0	0.00	62.10	1	2,974	0.03%
2023/06/30	0	0.00	1	59.80	59.80	-1	2,976	-0.03%
2023/06/29	0	0.00	4	59.75	59.80	-4	3,002	-0.13%
2023/06/28	0	0.00	1	59.70	59.30	-1	3,038	-0.03%
2023/06/27	2	59.80	10	60.19	59.00	-8	3,062	-0.26%
2023/06/26	6	61.90	29	61.90	61.90	-23	3,056	-0.75%
2023/06/21	10	62.99	4	62.78	63.30	6	3,078	0.19%
2023/06/20	32	62.73	27	63.04	63.60	5	3,020	0.17%
2023/06/19	32	59.71	5	59.48	60.40	27	3,026	0.89%
2023/06/16	1	58.80	0	0.00	58.70	1	3,061	0.03%
2023/06/14	1	58.70	7	59.50	58.70	-6	3,138	-0.19%
2023/06/13	7	59.50	5	59.38	59.50	2	3,174	0.06%
2023/06/09	2	58.50	0	0.00	58.30	2	3,230	0.06%
2023/06/08	2	58.05	0	0.00	57.80	2	3,293	0.06%
2023/06/07	9	58.01	3	58.20	58.20	6	3,433	0.17%
2023/06/06	13	59.22	1	58.90	58.80	12	3,632	0.33%
2023/06/05	0	0.00	1	57.30	57.30	-1	3,687	-0.03%
2023/06/02	1	57.10	0	0.00	57.20	1	3,874	0.03%
2023/06/01	6	56.47	33	56.31	56.40	-27	3,981	-0.68%
2023/05/30	1	57.30	1.2	56.67	56.60	-0.2	4,062	0.00%
2023/05/29	2	57.30	1	57.50	57.50	1	4,104	0.02%
2023/05/26	2	55.80	0	0.00	55.70	2	4,186	0.05%
2023/05/22	0	0.00	1	58.00	57.90	-1	5,045	-0.02%
2023/05/15	1	57.90	1	57.80	57.80	0	6,047	0.00%
2023/05/11	0	0.00	17	57.99	57.90	-17	6,072	-0.28%
2023/05/10	15	60.60	0	0.00	59.80	15	6,056	0.25%
2023/05/04	0	0.00	37	60.42	60.60	-37	5,989	-0.62%
2023/05/03	0	0.00	1	60.80	60.70	-1	6,004	-0.02%
2023/05/02	16	61.70	1	61.80	61.50	15	5,986	0.25%
2023/04/28	4	61.28	0	0.00	61.00	4	5,973	0.07%
2023/04/27	2	60.00	0	0.00	60.60	2	5,942	0.03%
2023/04/26	1	60.50	0	0.00	60.50	1	5,921	0.02%
2023/04/25	1	60.40	1	60.30	60.70	0	5,893	0.00%
2023/04/24	2	61.60	1	61.50	61.70	1	5,841	0.02%
2023/04/21	18	61.39	9	61.16	61.00	9	5,807	0.15%
2023/04/20	6	65.05	5	64.82	63.80	1	5,688	0.02%
2023/04/19	2	68.65	2	68.20	68.10	0	5,554	0.00%
2023/04/18	4	70.03	1.5	70.17	69.00	2.5	5,520	0.04%
2023/04/17	10	71.83	15	72.39	71.80	-5	5,433	-0.09%
2023/04/13	1	69.60	4.4	69.81	69.30	-3.4	5,295	-0.06%
2023/04/12	6	71.33	3	71.07	71.40	3	5,228	0.06%
2023/04/11	2.2	71.05	2	71.00	71.00	0.2	5,169	0.00%
2023/04/10	4	70.65	5	70.64	71.30	-1	5,105	-0.02%
2023/04/07	8	68.44	5.4	68.81	68.40	2.6	4,979	0.05%
2023/04/06	2	68.15	0	0.00	68.10	2	4,942	0.04%
2023/03/31	5	68.16	1	68.60	68.60	4	4,921	0.08%
2023/03/30	1	68.30	0	0.00	67.70	1	4,866	0.02%
2023/03/29	1.1	68.08	7	68.83	67.50	-5.9	4,835	-0.12%
2023/03/28	6	67.68	1	68.20	68.20	5	4,812	0.10%
2023/03/27	2	68.50	1	68.80	68.20	1	4,786	0.02%
2023/03/24	2.2	70.05	4	69.33	69.40	-1.8	4,732	-0.04%
2023/03/23	18	69.49	16	69.85	69.20	2	4,681	0.04%
2023/03/22	18	70.56	15	70.75	69.80	3	4,616	0.06%
2023/03/21	3	71.03	2	71.30	71.00	1	4,377	0.02%
2023/03/20	7	70.20	1.1	70.73	70.30	5.9	4,306	0.14%
2023/03/17	1	67.60	1	67.30	67.60	0	4,251	0.00%
2023/03/16	0	0.00	4	66.70	66.90	-4	4,232	-0.09%
2023/03/15	4	69.78	0	0.00	69.90	4	4,254	0.09%
2023/03/14	3	69.90	10	68.90	69.20	-7	4,288	-0.16%
2023/03/13	20	68.25	13	68.02	68.60	7	4,258	0.16%
2023/03/10	2	70.00	3	71.40	69.00	-1	4,188	-0.02%
2023/03/09	5	72.48	2	72.75	71.50	3	4,039	0.07%
2023/03/08	1	73.50	2	74.00	73.90	-1	3,810	-0.03%
2023/03/07	3	72.57	1	73.00	72.30	2	3,645	0.05%
2023/03/06	2	72.30	1	72.30	71.30	1	3,453	0.03%
2023/03/03	0	0.00	4	72.43	72.00	-4	3,347	-0.12%
2023/03/02	1	74.30	7	73.43	73.20	-6	3,299	-0.18%
2023/03/01	0	0.00	5	73.66	74.30	-5	3,269	-0.15%
2023/02/24	6	74.25	3	74.53	74.10	3	3,228	0.09%
2023/02/23	6	74.82	6	74.92	76.00	0	3,159	0.00%
2023/02/22	3	72.50	23	73.90	73.30	-20	3,022	-0.66%
2023/02/21	22.1	74.91	2	74.40	75.40	20.1	2,863	0.70%
2023/02/20	328	74.04	375	73.96	73.40	-47	2,672	-1.76%	大買/大賣/
2023/02/17	3	70.60	3	70.10	70.30	0	2,289	0.00%
2023/02/16	1	69.20	15	69.33	70.30	-14	2,180	-0.64%
2023/02/15	13	66.18	5	66.58	67.30	8	1,986	0.40%
2023/02/14	90	65.64	72	65.83	66.10	18	1,873	0.96%
2023/02/13	0	0.00	71	61.65	63.80	-71	1,588	-4.47%
2023/02/10	0	0.00	2	60.00	59.90	-2	1,385	-0.14%
2023/02/09	0	0.00	1	59.40	59.60	-1	1,405	-0.07%
2023/02/08	0	0.00	2.1	59.38	59.40	-2.1	1,389	-0.15%
2023/02/07	0	0.00	1	58.50	58.70	-1	1,388	-0.07%
2023/02/03	0	0.00	23	58.02	58.10	-23	1,391	-1.65%
2023/02/02	21	57.55	7	57.66	57.40	14	1,382	1.01%
2023/02/01	25	57.66	21	57.88	58.00	4	1,382	0.29%
2023/01/31	0	0.00	1	56.50	56.60	-1	1,368	-0.07%
2023/01/30	0	0.00	2	55.25	56.00	-2	1,401	-0.14%
2023/01/17	1	54.20	3	55.23	54.10	-2	1,394	-0.14%
2023/01/10	1	54.00	0	0.00	54.40	1	1,438	0.07%
2023/01/09	1	53.70	0	0.00	53.50	1	1,458	0.07%
2023/01/05	1	52.80	0	0.00	52.80	1	1,520	0.07%
2022/12/28	2	53.00	0	0.00	52.00	2	1,716	0.12%
2022/12/27	3	53.47	1	53.80	53.10	2	1,799	0.11%
2022/12/26	1	53.80	0	0.00	53.60	1	1,862	0.05%
2022/12/22	1	53.90	1	54.30	54.10	0	2,012	0.00%
2022/12/20	0	0.00	1	53.80	53.50	-1	2,284	-0.04%
2022/12/19	0	0.00	1	56.20	55.50	-1	2,301	-0.04%
2022/12/15	2	56.25	14	56.10	55.90	-12	2,422	-0.50%
2022/12/12	1	55.10	1	55.80	56.00	0	2,569	0.00%
2022/12/09	4	55.33	1	55.50	55.50	3	2,591	0.12%
2022/12/08	1	56.60	3	56.40	56.20	-2	2,559	-0.08%
2022/12/07	5	59.40	5	58.74	56.60	0	2,553	0.00%
2022/12/06	1	60.80	3	60.53	60.00	-2	2,468	-0.08%
2022/12/05	2	59.00	3	59.10	58.80	-1	2,392	-0.04%
2022/12/02	0	0.00	1	58.10	57.90	-1	2,367	-0.04%
2022/12/01	1	57.80	1	57.50	57.50	0	2,370	0.00%
2022/11/30	5	57.80	3	57.97	57.90	2	2,382	0.08%
2022/11/29	0	0.00	2	58.00	57.60	-2	2,394	-0.08%
2022/11/28	1	55.80	1	56.80	56.80	0	2,379	0.00%
2022/11/23	0	0.00	1	56.70	56.40	-1	2,390	-0.04%
2022/11/22	2	56.60	0	0.00	56.50	2	2,417	0.08%
2022/11/21	0	0.00	13	57.18	57.30	-13	2,434	-0.53%
2022/11/18	1	56.40	10	56.70	55.80	-9	2,433	-0.37%
2022/11/17	1	55.80	3	56.30	56.20	-2	2,600	-0.08%
2022/11/16	1	55.40	1	55.90	56.00	0	2,691	0.00%
2022/11/15	1	55.40	0	0.00	55.40	1	2,716	0.04%
2022/11/14	6	56.05	1	57.30	56.10	5	2,794	0.18%
2022/11/11	0	0.00	1	56.00	56.00	-1	2,750	-0.04%
2022/11/09	1	55.50	0	0.00	55.80	1	2,785	0.04%
2022/11/08	2	55.75	0	0.00	55.40	2	2,866	0.07%
2022/11/04	0	0.00	1	54.80	54.80	-1	2,906	-0.03%
2022/11/01	0	0.00	1	52.70	52.40	-1	3,115	-0.03%
2022/10/31	1	52.20	4	52.40	52.20	-3	3,145	-0.10%
2022/10/27	1	50.10	0	0.00	50.80	1	3,186	0.03%
2022/10/25	1	50.30	1	50.40	50.10	0	3,150	0.00%
2022/10/24	2	51.10	1	51.20	51.10	1	3,163	0.03%
2022/10/21	0	0.00	1	50.60	50.40	-1	3,182	-0.03%
2022/10/20	4	51.28	4	50.83	51.00	0	3,183	0.00%
2022/10/19	2	52.75	2	52.45	52.00	0	3,180	0.00%
2022/10/18	0	0.00	0.1	52.10	52.10	-0.1	3,177	0.00%
2022/10/17	2	50.20	2	50.30	51.30	0	3,179	0.00%
2022/10/13	1	50.10	1	50.20	50.20	0	3,180	0.00%
2022/10/11	2	55.50	1	56.20	54.70	1	3,121	0.03%
2022/10/07	11	57.10	0	0.00	57.10	11	3,123	0.35%
2022/10/06	1	56.40	0	0.00	57.10	1	3,113	0.03%
2022/10/05	2	56.05	12	57.16	57.40	-10	3,079	-0.32%
2022/10/04	4	56.18	7	56.44	56.10	-3	3,017	-0.10%
2022/10/03	21	56.40	3	56.67	55.80	18	2,939	0.61%
2022/09/30	11	57.89	3	57.53	58.00	8	2,897	0.28%
2022/09/29	4	56.50	1	56.60	56.60	3	2,849	0.10%
2022/09/28	17	54.39	4	56.10	54.30	13	2,772	0.47%
2022/09/27	12.1	57.95	12	57.95	59.10	0.1	2,616	0.00%
2022/09/26	2	57.60	3	57.03	56.20	-1	2,513	-0.04%
2022/09/23	5	57.88	25	58.44	57.70	-20	2,494	-0.80%
2022/09/22	1	57.70	4	58.30	58.00	-3	2,450	-0.12%
2022/09/21	2	57.90	3	57.50	57.30	-1	2,374	-0.04%
2022/09/20	7	57.50	7	57.70	56.60	0	2,332	0.00%
2022/09/16	15	56.10	17	56.28	55.20	-2	2,292	-0.09%
2022/09/15	3	55.00	0	0.00	55.00	3	2,272	0.13%
2022/09/12	1	55.50	2	55.95	55.90	-1	2,358	-0.04%
2022/09/06	0.1	55.00	0	0.00	54.50	0.1	2,385	0.00%
2022/09/05	0	0.00	2	57.05	56.20	-2	2,393	-0.08%
2022/09/01	3	56.07	2	55.95	55.70	1	2,514	0.04%
2022/08/31	0	0.00	6	56.97	56.90	-6	2,601	-0.23%
2022/08/29	8	56.21	1	55.40	56.40	7	2,687	0.26%
2022/08/24	47	58.09	40	58.25	57.80	7	2,703	0.26%
2022/08/23	0	0.00	9	58.86	59.70	-9	2,570	-0.35%
2022/08/22	3	56.87	9	56.90	56.60	-6	2,540	-0.24%
2022/08/19	13	59.25	6	58.82	57.50	7	2,564	0.27%
2022/08/18	0	0.00	1	58.00	58.10	-1	2,474	-0.04%
2022/08/17	2	57.75	1	57.90	58.20	1	2,481	0.04%
2022/08/16	4	58.78	6	58.67	57.80	-2	2,509	-0.08%
2022/08/15	5	58.38	12	58.00	58.60	-7	2,567	-0.27%
2022/08/12	3	56.10	7	56.51	57.30	-4	2,564	-0.16%
2022/08/11	4	56.13	2	55.70	55.70	2	2,688	0.07%
2022/08/10	17	57.93	4	58.43	57.10	13	2,939	0.44%
2022/08/09	1	57.70	7	57.19	57.80	-6	3,168	-0.19%
2022/08/08	1	55.20	2	55.75	56.10	-1	3,072	-0.03%
2022/08/03	2	54.75	4	55.25	54.90	-2	2,989	-0.07%
2022/08/01	0	0.00	9	54.22	54.20	-9	2,950	-0.31%
2022/07/28	0	0.00	1	53.00	53.00	-1	2,923	-0.03%
2022/07/27	0	0.00	1	53.50	53.60	-1	2,942	-0.03%
2022/07/22	10	54.30	11	54.57	54.50	-1	2,950	-0.03%
2022/07/20	0	0.00	1	53.80	53.40	-1	2,955	-0.03%
2022/07/18	1	54.00	0	0.00	54.20	1	3,005	0.03%
2022/07/15	1	53.00	2	53.90	54.00	-1	2,998	-0.03%
2022/07/13	0	0.00	1	52.00	52.00	-1	2,950	-0.03%
2022/07/12	1	51.00	1	51.60	51.10	0	2,939	0.00%
2022/07/11	0	0.00	1	53.50	52.20	-1	2,930	-0.03%
2022/07/08	10	53.10	21	52.80	53.00	-11	2,921	-0.38%
2022/07/07	1	50.70	1	51.00	51.60	0	2,901	0.00%
2022/07/06	1	51.20	2	50.50	50.20	-1	2,898	-0.03%
2022/07/05	0	0.00	3	50.33	51.00	-3	2,894	-0.10%
2022/07/01	3	50.90	4	50.33	50.10	-1	2,885	-0.03%
2022/06/30	6	51.50	0	0.00	51.00	6	2,862	0.21%
2022/06/29	3	52.53	5	52.82	52.70	-2	2,848	-0.07%
2022/06/28	2	52.75	9	53.84	52.70	-7	2,840	-0.25%
2022/06/27	17	53.42	12	53.49	53.50	5	2,835	0.18%
2022/06/24	2	53.25	4	52.78	53.20	-2	2,811	-0.07%
2022/06/23	3	51.10	2	51.00	51.20	1	2,755	0.04%
2022/06/22	8	52.11	6	52.23	50.70	2	2,742	0.07%
2022/06/21	14	51.49	14	51.53	51.40	0	2,683	0.00%
2022/06/20	7	50.89	0	0.00	50.30	7	2,674	0.26%
2022/06/16	5	52.62	2	53.00	52.20	3	2,639	0.11%
2022/06/15	4	53.35	0	0.00	53.20	4	2,600	0.15%
2022/06/14	14	53.69	12	54.02	53.80	2	2,581	0.08%
2022/06/13	3	53.77	2	53.70	53.50	1	2,543	0.04%
2022/06/10	1	58.30	10	57.78	56.90	-9	2,476	-0.36%
2022/06/09	3	58.53	10	58.15	59.00	-7	2,386	-0.29%
2022/06/08	10	57.39	16	57.64	57.00	-6	2,281	-0.26%
2022/06/06	0	0.00	2	57.40	56.10	-2	2,170	-0.09%
2022/06/01	0	56.90	0	0.00	57.10	0	2,135	0.00%
2022/05/31	1	56.30	4	57.20	57.40	-3	2,085	-0.14%
2022/05/30	15	56.71	3	56.80	56.90	12	2,063	0.58%
2022/05/27	12	55.18	3	55.43	55.80	9	2,011	0.45%
2022/05/25	13	54.40	0	0.00	54.20	13	1,939	0.67%
2022/05/24	26	54.37	5	54.86	54.00	21	1,926	1.09%
2022/05/23	38	55.36	24	54.94	54.70	14	1,872	0.75%
2022/05/20	64.4	56.58	14	56.90	56.90	50.4	1,767	2.85%
2022/05/19	9.6	56.72	16	55.79	57.30	-6.4	1,681	-0.38%
2022/05/18	107	57.26	78	57.47	57.30	29	1,520	1.91%	大買/
2022/05/17	99	56.57	98	56.66	55.80	1	1,201	0.08%
2022/05/16	2	52.05	0	0.00	52.40	2	870	0.23%
2022/05/13	1	51.60	1	51.60	51.60	0	846	0.00%
2022/05/09	2	50.90	7	51.30	51.00	-5	818	-0.61%
2022/05/06	1	52.30	0	0.00	52.10	1	798	0.13%
2022/05/05	6	52.90	1	53.20	52.60	5	795	0.63%
2022/05/04	1	53.20	5	53.60	52.60	-4	801	-0.50%
2022/05/03	2	52.55	1	51.90	52.70	1	758	0.13%
2022/04/29	1	51.80	1	51.60	51.60	0	757	0.00%
2022/04/28	1	52.40	0	0.00	52.00	1	753	0.13%
2022/04/27	0	0.00	2	52.20	52.20	-2	733	-0.27%
2022/04/26	7	52.67	5	52.60	53.20	2	712	0.28%
2022/04/25	5.1	52.93	0.9	52.82	52.50	4.2	679	0.62%
2022/04/20	0	0.00	4	50.20	50.70	-4	610	-0.66%
2022/04/11	0	0.00	1	50.00	49.75	-1	716	-0.14%
2022/04/07	0.1	51.50	0	0.00	50.80	0.1	722	0.01%
2022/04/06	1	52.30	1	52.60	52.00	0	716	0.00%
2022/04/01	0	0.00	5	52.40	52.60	-5	722	-0.69%
2022/03/30	1	52.50	0	0.00	52.50	1	794	0.13%
2022/03/23	0	0.00	2	52.85	52.70	-2	791	-0.25%
2022/03/21	0	0.00	0.1	51.90	51.90	-0.1	776	-0.01%
2022/03/16	0.1	49.75	0	0.00	49.70	0.1	801	0.01%
2022/03/11	1	50.30	0	0.00	50.30	1	825	0.12%
2022/03/09	2	49.70	0	0.00	49.90	2	840	0.24%
2022/03/07	1.1	51.48	0	0.00	51.00	1.1	836	0.13%
2022/03/04	4	52.60	0	0.00	52.40	4	830	0.48%
2022/03/03	2	53.60	0	0.00	53.20	2	840	0.24%
2022/02/25	0	0.00	1	51.10	51.50	-1	813	-0.12%
2022/02/22	1	52.00	1	53.00	52.20	0	841	0.00%
2022/02/21	0.2	53.10	2	52.90	53.00	-1.8	857	-0.21%
2022/02/18	4	52.50	4	51.88	52.40	0	863	0.00%
2022/02/15	3	51.17	1	50.90	50.90	2	1,175	0.17%
2022/02/10	0	0.00	1	51.70	52.10	-1	1,719	-0.06%
2022/02/09	1	51.20	1	51.50	51.60	0	1,736	0.00%
2022/01/26	2	49.90	0	0.00	49.50	2	1,846	0.11%
2022/01/21	0	0.00	2	51.60	51.20	-2	1,891	-0.11%
2022/01/19	0	0.00	1	51.90	51.90	-1	1,933	-0.05%
2022/01/17	1	51.80	0	0.00	51.80	1	1,962	0.05%
2022/01/14	0	0.00	1	51.70	51.70	-1	1,967	-0.05%
2022/01/13	1	52.10	0	0.00	52.00	1	1,969	0.05%
2022/01/12	5	52.28	0	0.00	52.40	5	1,967	0.25%
2022/01/11	6	53.00	5	53.04	52.60	1	1,962	0.05%
2022/01/10	1	52.30	1	52.60	52.20	0	1,900	0.00%
2022/01/07	0	0.00	3	52.23	52.30	-3	1,936	-0.15%
2022/01/06	3	52.10	0	0.00	52.10	3	1,933	0.16%
2022/01/05	2	52.25	4	52.60	52.20	-2	1,943	-0.10%
2022/01/04	2	52.15	0	0.00	52.20	2	1,946	0.10%
2022/01/03	4	52.23	2	52.90	52.30	2	1,943	0.10%
2021/12/30	1	52.90	2	53.40	52.80	-1	1,947	-0.05%
2021/12/29	2	52.40	1	52.90	52.40	1	1,946	0.05%
2021/12/27	2	52.80	0	0.00	52.80	2	1,978	0.10%
2021/12/24	1	53.60	0	0.00	53.40	1	1,988	0.05%
2021/12/23	1	52.30	2	52.45	52.20	-1	1,932	-0.05%
2021/12/22	0	0.00	1	52.10	52.30	-1	1,941	-0.05%
2021/12/17	0	0.00	1	51.80	51.30	-1	1,972	-0.05%
2021/12/16	3	51.90	0	0.00	51.60	3	1,977	0.15%
2021/12/15	1	51.70	0	0.00	51.70	1	1,981	0.05%
2021/12/14	1	52.30	2	51.65	51.40	-1	1,984	-0.05%
2021/12/13	2.2	52.88	0	0.00	52.50	2.2	1,978	0.11%
2021/12/10	3	52.77	4	52.68	53.00	-1	1,968	-0.05%
2021/12/09	3	52.13	4	52.40	52.20	-1	1,968	-0.05%
2021/12/08	2	51.70	2	52.15	52.00	0	1,966	0.00%
2021/12/07	0	0.00	1	51.70	51.60	-1	1,958	-0.05%
2021/12/03	1	51.20	0	0.00	51.50	1	1,966	0.05%
2021/12/02	2	51.45	1	51.70	51.20	1	1,979	0.05%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/30	1	51.80	1	51.90	51.80	0	2,006	0.00%
2021/11/29	1	51.20	0	0.00	51.40	1	2,040	0.05%
2021/11/26	2	52.10	2	52.20	52.30	0	2,044	0.00%
2021/11/25	4	53.03	5	52.90	52.80	-1	2,041	-0.05%
2021/11/24	0	0.00	1	53.00	53.30	-1	2,065	-0.05%
2021/11/23	6	53.10	11	53.15	53.00	-5	2,172	-0.23%
2021/11/22	0	0.00	3	53.20	53.20	-3	2,177	-0.14%
2021/11/19	12	52.91	12	52.81	52.80	0	2,204	0.00%
2021/11/18	5.1	53.40	2	53.60	53.10	3.1	2,203	0.14%
2021/11/17	1	53.50	1	53.60	53.60	0	2,203	0.00%
2021/11/16	2	53.30	8	53.55	53.20	-6	2,207	-0.27%
2021/11/15	27	54.74	7	53.93	54.10	20	2,186	0.91%
2021/11/12	12	56.63	7	57.03	57.90	5	2,056	0.24%
2021/11/11	4	57.00	2	57.30	56.70	2	1,985	0.10%
2021/11/10	20	58.06	4	57.95	58.50	16	1,950	0.82%
2021/11/09	35	56.37	36	56.45	57.10	-1	1,784	-0.06%
2021/11/08	4	52.15	4	52.80	52.60	0	1,559	0.00%
2021/11/05	9	52.99	8	52.80	52.60	1	1,586	0.06%
2021/11/04	3.2	53.80	2	54.25	53.20	1.2	1,623	0.07%
2021/11/03	4	54.08	6	54.80	54.60	-2	1,641	-0.12%
2021/11/02	4	54.63	1	54.90	54.10	3	1,653	0.18%
2021/11/01	3	56.50	2	57.45	56.50	1	1,718	0.06%
2021/10/29	3	55.57	2	55.85	56.20	1	1,753	0.06%
2021/10/27	1	55.80	2	55.35	55.90	-1	2,148	-0.05%
2021/10/26	3	55.17	1	55.80	54.90	2	2,232	0.09%
2021/10/25	4	55.50	10	54.72	55.60	-6	2,551	-0.24%
2021/10/22	2	54.10	2	53.70	54.20	0	2,893	0.00%
2021/10/21	3	54.17	4	55.20	54.20	-1	3,575	-0.03%
2021/10/20	3	55.10	1	54.80	54.80	2	4,227	0.05%
2021/10/19	0	0.00	1	55.40	55.00	-1	4,526	-0.02%
2021/10/18	2	54.65	0	0.00	54.70	2	5,105	0.04%
2021/10/15	1	55.40	5	54.00	55.40	-4	5,501	-0.07%
2021/10/13	2	52.65	0	0.00	52.30	2	5,511	0.04%
2021/10/08	1	53.00	1	53.60	53.00	0	5,576	0.00%
2021/10/07	3	53.10	3	53.13	53.20	0	5,590	0.00%
2021/10/06	2	52.20	3	52.57	52.20	-1	5,634	-0.02%
2021/10/05	3	51.70	0	0.00	52.10	3	5,676	0.05%
2021/10/04	15	52.10	13	52.71	52.20	2	5,679	0.04%
2021/10/01	1	52.10	7	52.30	51.80	-6	5,676	-0.11%
2021/09/29	6	53.68	3	53.80	53.30	3	5,701	0.05%
2021/09/28	2	54.30	1	54.30	54.50	1	5,745	0.02%
2021/09/27	2	55.00	4	54.83	54.90	-2	5,774	-0.03%
2021/09/24	5	53.72	2	53.65	53.80	3	5,861	0.05%
2021/09/22	2	53.00	0	0.00	53.00	2	6,254	0.03%
2021/09/17	0	0.00	3	53.97	54.00	-3	6,267	-0.05%
2021/09/15	1	54.20	1	54.40	54.00	0	6,302	0.00%
2021/09/14	1	55.00	8	54.30	54.20	-7	6,305	-0.11%
2021/09/13	6	55.55	3	55.70	55.10	3	6,303	0.05%
2021/09/10	2	55.20	0	0.00	55.50	2	6,311	0.03%
2021/09/09	5	55.10	1	55.00	55.70	4	6,317	0.06%
2021/09/08	1	54.00	3	53.73	54.10	-2	6,323	-0.03%
2021/09/07	2	54.75	1	55.80	53.60	1	6,324	0.02%
2021/09/03	2	57.20	2	57.90	57.20	0	6,312	0.00%
2021/09/02	2	57.25	12	57.84	57.20	-10	6,308	-0.16%
2021/09/01	8	57.06	4	56.95	57.20	4	6,278	0.06%
2021/08/31	2	56.50	11	56.47	56.40	-9	6,265	-0.14%
2021/08/30	2	57.05	0	0.00	56.70	2	6,266	0.03%
2021/08/27	42	59.36	32	59.23	57.80	10	6,250	0.16%
2021/08/26	17	56.18	24	56.36	56.50	-7	6,143	-0.11%
2021/08/25	19	56.65	4	56.80	56.60	15	6,141	0.24%
2021/08/24	1	54.10	2	54.20	54.00	-1	6,116	-0.02%
2021/08/23	0	0.00	10	54.10	54.70	-10	6,123	-0.16%
2021/08/20	6	52.68	2	52.95	52.10	4	6,108	0.07%
2021/08/19	10	54.07	5	54.58	53.20	5	6,093	0.08%
2021/08/18	5	53.74	1	53.80	56.00	4	6,077	0.07%
2021/08/17	0	0.00	2	54.20	53.80	-2	6,067	-0.03%
2021/08/16	2	54.00	0	0.00	53.00	2	6,050	0.03%
2021/08/13	3	56.53	1	55.30	55.30	2	6,031	0.03%
2021/08/12	1	56.40	0	0.00	56.30	1	6,009	0.02%
2021/08/11	3	57.37	4	57.08	56.70	-1	6,012	-0.02%
2021/08/10	6	57.00	9	56.96	56.70	-3	6,010	-0.05%
2021/08/09	3	58.40	4	58.38	57.50	-1	6,000	-0.02%
2021/08/06	6	60.13	3	60.07	59.80	3	5,984	0.05%
2021/08/05	10	60.45	10	60.68	59.70	0	6,010	0.00%
2021/08/04	3	62.50	0	0.00	62.00	3	6,023	0.05%
2021/08/03	11	64.89	8	64.94	65.50	3	6,053	0.05%
2021/08/02	53	64.97	54	65.38	63.50	-1	6,057	-0.02%
2021/07/30	13.1	69.40	3	69.40	69.40	10.1	5,802	0.17%
2021/07/29	10	77.56	9.1	78.64	77.10	0.9	5,733	0.02%
2021/07/28	59	77.53	129	77.69	77.90	-70	5,494	-1.27%	大賣/
2021/07/27	97.1	78.47	89.3	78.85	77.00	7.9	5,265	0.15%
2021/07/26	491	84.05	434.2	82.96	82.20	56.9	4,742	1.20%	大買/大賣/
2021/07/23	91.2	75.77	103	76.10	77.00	-11.9	4,248	-0.28%	大賣/
2021/07/22	267	76.11	266	76.25	75.80	1	4,078	0.02%	大買/大賣/
2021/07/21	139.1	70.59	117.7	71.21	72.20	21.4	3,686	0.58%	大買/大賣/
2021/07/20	3	65.97	21	65.95	65.70	-18	3,440	-0.52%
2021/07/19	0.5	67.90	0	0.00	67.30	0.5	3,460	0.01%
2021/07/16	3	67.73	2.1	66.93	67.50	0.9	3,521	0.03%
2021/07/15	2	65.40	2	66.00	66.50	0	3,635	0.00%
2021/07/14	6	65.20	16	65.19	65.20	-10	3,649	-0.27%
2021/07/13	36.1	66.67	0	0.00	66.00	36.1	3,689	0.98%
2021/07/12	3	66.83	18	65.97	66.80	-15	3,677	-0.41%
2021/07/09	0	0.00	7	65.31	65.70	-7	3,665	-0.19%
2021/07/08	1	65.40	2	65.90	65.60	-1	3,756	-0.03%
2021/07/07	0	0.00	2	65.50	65.00	-2	3,861	-0.05%
2021/07/06	1	65.80	0	0.00	65.70	1	4,020	0.02%
2021/07/05	16	65.93	0	0.00	66.70	16	4,182	0.38%
2021/07/02	2	65.30	8	65.49	66.10	-6	4,474	-0.13%
2021/07/01	13	66.42	29	65.95	65.50	-16	4,712	-0.34%
2021/06/30	38.3	68.00	9	67.76	68.60	29.3	4,968	0.59%
2021/06/29	43	65.63	31	65.65	66.70	12	4,998	0.24%
2021/06/28	0	0.00	2	61.70	62.30	-2	4,850	-0.04%
2021/06/21	1	60.90	4	61.20	61.20	-3	4,972	-0.06%
2021/06/18	1	62.50	0	0.00	62.50	1	5,002	0.02%
2021/06/11	1	60.90	2	61.30	61.10	-1	5,302	-0.02%
2021/06/08	3	61.77	0	0.00	61.20	3	5,339	0.06%
2021/06/07	0	0.00	3	60.73	61.60	-3	5,388	-0.06%
2021/06/04	1	60.60	4	61.15	60.70	-3	5,398	-0.06%
2021/06/03	0	0.00	2	62.10	62.00	-2	5,446	-0.04%
2021/06/02	0	0.00	2	62.30	62.20	-2	5,500	-0.04%
2021/05/26	2	60.80	0	0.00	60.90	2	6,201	0.03%
2021/05/25	4	61.18	4	60.30	60.50	0	6,372	0.00%
2021/05/24	1	58.80	0	0.00	60.00	1	6,384	0.02%
2021/05/21	0	0.00	1	58.00	59.40	-1	6,407	-0.02%
2021/05/20	1	57.50	0	0.00	56.80	1	6,428	0.02%
2021/05/17	0	0.00	29	52.81	52.10	-29	6,433	-0.45%
2021/05/13	3	56.33	3	55.47	57.20	0	6,335	0.00%
2021/05/12	1	55.50	8	59.59	57.60	-7	6,266	-0.11%
2021/05/11	1	59.90	0	0.00	60.30	1	6,161	0.02%
2021/05/10	5	63.78	1	62.70	62.70	4	6,081	0.07%
2021/05/07	1	65.40	1	66.90	67.20	0	5,963	0.00%
2021/05/06	1	64.00	3	64.50	64.50	-2	5,923	-0.03%
2021/05/05	8	65.68	49	65.12	64.10	-41	5,898	-0.70%
2021/05/04	1	63.10	5	64.98	63.60	-4	5,893	-0.07%
2021/05/03	40	67.92	49.2	69.07	67.60	-9.2	5,840	-0.16%
2021/04/29	14	76.09	2	76.15	74.40	12	5,694	0.21%
2021/04/28	30	74.36	1	74.70	75.80	29	5,531	0.52%
2021/04/27	84	75.81	40.1	76.37	75.60	43.9	5,416	0.81%
2021/04/26	25	75.71	28	75.94	74.80	-3	5,235	-0.06%
2021/04/22	1	73.60	3	73.80	72.00	-2	5,053	-0.04%
2021/04/21	3	74.90	6.1	74.65	74.30	-3.1	4,974	-0.06%
2021/04/20	3	72.23	1	72.60	72.50	2	4,812	0.04%
2021/04/19	1	73.10	0	0.00	72.20	1	4,774	0.02%
2021/04/16	0	0.00	2	72.10	72.00	-2	4,720	-0.04%
2021/04/15	4	71.98	3	71.90	72.00	1	4,691	0.02%
2021/04/14	7	70.17	3	71.50	72.10	4	4,664	0.09%
2021/04/13	3	72.23	7	72.19	70.80	-4	4,585	-0.09%
2021/04/12	6.1	75.19	10	74.72	73.40	-3.9	4,466	-0.09%
2021/04/09	15.1	74.89	15	74.45	74.80	0.1	4,286	0.00%
2021/04/08	31	75.03	14	75.11	75.70	17	4,101	0.41%
2021/04/07	9.1	73.16	17	73.03	74.10	-7.9	3,757	-0.21%
2021/04/06	26	71.10	27	71.74	72.70	-1	3,483	-0.03%
2021/04/01	20	67.00	37	66.97	67.70	-17	3,128	-0.54%
2021/03/31	1	62.70	0	0.00	62.60	1	2,872	0.03%
2021/03/30	2	62.70	1	62.80	62.60	1	2,840	0.04%
2021/03/29	0	0.00	2	62.80	63.20	-2	2,806	-0.07%
2021/03/24	2	62.50	1	62.70	62.40	1	2,688	0.04%
2021/03/23	6	63.70	0	0.00	63.50	6	2,661	0.23%
2021/03/22	0.1	63.20	0	0.00	63.80	0.1	2,618	0.00%
2021/03/19	4	62.00	2	61.80	62.50	2	2,574	0.08%
2021/03/18	8.1	63.20	4.1	63.18	63.00	4	2,522	0.16%
2021/03/17	24	63.63	36	63.48	63.20	-12	2,487	-0.48%
2021/03/16	8	60.19	0	0.00	61.00	8	2,331	0.34%
2021/03/12	10	59.80	10	59.60	59.70	0	2,282	0.00%
2021/03/11	30	59.47	32	59.76	59.50	-2	2,272	-0.09%
2021/03/10	1	57.20	0	0.00	57.20	1	2,225	0.04%
2021/03/09	2	57.20	0	0.00	57.10	2	2,217	0.09%
2021/03/08	2	59.25	3	59.27	59.00	-1	2,164	-0.05%
2021/03/05	2	60.60	2	60.70	59.90	0	2,114	0.00%
2021/03/04	12	61.02	17	61.78	61.90	-5	2,049	-0.24%
2021/03/03	62	62.04	58	62.06	62.70	4	1,958	0.20%
2021/03/02	87	60.96	97.4	60.88	60.00	-10.4	1,768	-0.59%
2021/02/26	2	56.40	6	56.68	56.50	-4	1,434	-0.28%
2021/02/25	10	58.18	27	58.63	57.60	-17	1,390	-1.22%
2021/02/24	11	55.51	1	55.70	55.60	10	1,227	0.81%
2021/02/23	6	55.35	2	55.65	55.10	4	1,211	0.33%
2021/02/22	2	55.90	5	56.00	56.50	-3	1,197	-0.25%
2021/02/19	0	0.00	3	54.93	55.20	-3	1,192	-0.25%
2021/02/18	1	54.80	5	54.68	54.80	-4	1,247	-0.32%
2021/02/17	1	53.20	1	53.50	53.40	0	1,204	0.00%
2021/02/05	0	0.00	1	51.80	51.50	-1	1,185	-0.08%
2021/02/04	1	51.70	0	0.00	51.80	1	1,179	0.08%
2021/02/03	0	0.00	1	52.00	51.50	-1	1,189	-0.08%
2021/02/01	0	0.00	2	51.40	51.10	-2	1,192	-0.17%
2021/01/27	3	52.27	0	0.00	52.20	3	1,159	0.26%
2021/01/26	4	53.75	0	0.00	53.20	4	1,143	0.35%
2021/01/25	0	0.00	7	52.86	54.30	-7	1,058	-0.66%
2021/01/22	4	50.25	0	0.00	50.20	4	982	0.41%
2021/01/20	0	0.00	1	51.00	50.80	-1	955	-0.10%
2021/01/18	1	51.50	0	0.00	51.50	1	920	0.11%
2021/01/15	0	0.00	2	53.40	52.40	-2	899	-0.22%
2021/01/14	0	0.00	7	53.21	53.20	-7	886	-0.79%
2021/01/11	0.4	52.90	0	0.00	52.80	0.4	864	0.04%
2021/01/06	0	0.00	3	54.00	52.70	-3	842	-0.36%
2021/01/04	3	52.10	0	0.00	52.50	3	810	0.37%
2020/12/25	1	52.30	0	0.00	52.20	1	806	0.12%
2020/12/24	1	52.30	3	52.70	52.60	-2	805	-0.25%
2020/12/22	1	52.10	0	0.00	52.30	1	822	0.12%
2020/12/21	1	52.00	0	0.00	51.90	1	824	0.12%
2020/12/18	0	0.00	7	52.19	51.90	-7	839	-0.83%
2020/12/15	0	0.00	1	51.80	51.60	-1	882	-0.11%
2020/12/14	0	0.00	3	53.00	52.30	-3	895	-0.34%
2020/12/11	1	52.30	0	0.00	52.00	1	919	0.11%
2020/12/09	2	54.90	0	0.00	54.60	2	1,013	0.20%
2020/12/08	1	53.90	0	0.00	54.30	1	1,064	0.09%
2020/12/07	3	54.27	0	0.00	53.80	3	1,104	0.27%
2020/12/04	1	54.80	2	54.80	54.60	-1	1,103	-0.09%
2020/12/02	0	0.00	1	55.00	55.30	-1	1,103	-0.09%
2020/12/01	2	54.15	1	54.30	54.00	1	1,101	0.09%
2020/11/27	1	55.60	0	0.00	55.80	1	1,094	0.09%
2020/11/25	1	55.20	0	0.00	54.70	1	1,087	0.09%
2020/11/24	2	54.60	0	0.00	54.30	2	1,089	0.18%
2020/11/23	4	55.30	0	0.00	54.70	4	1,095	0.36%
2020/11/20	1	55.30	0	0.00	55.40	1	1,130	0.09%
2020/11/19	3	55.27	0	0.00	55.00	3	1,135	0.26%
2020/11/18	1	55.80	0	0.00	56.00	1	1,115	0.09%
2020/11/17	79	56.31	82	56.15	56.30	-3	1,087	-0.28%
2020/11/16	4	53.00	0	0.00	52.80	4	1,047	0.38%
2020/11/13	3	52.80	0	0.00	52.80	3	1,108	0.27%
2020/11/12	1	52.70	0	0.00	52.60	1	1,144	0.09%
2020/10/15	1	52.60	0	0.00	53.50	1	1,674	0.06%
2020/10/12	1	53.60	0	0.00	52.50	1	1,749	0.06%
2020/09/30	0	0.00	12	52.70	53.50	-12	1,814	-0.66%
2020/09/24	0	0.00	10	53.40	53.20	-10	1,951	-0.51%
2020/09/22	1	55.60	1	55.90	55.50	0	1,959	0.00%
2020/09/21	1	57.30	0	0.00	56.90	1	1,954	0.05%
2020/09/18	0	0.00	1	57.30	57.10	-1	1,954	-0.05%
2020/09/17	5	57.70	3	57.33	57.20	2	1,960	0.10%
2020/09/16	20	57.69	2	59.30	57.50	18	1,965	0.92%
2020/09/15	2	58.05	0	0.00	58.30	2	1,963	0.10%
2020/09/14	27	58.49	28	58.35	58.70	-1	1,952	-0.05%
2020/09/11	0	0.00	1	57.10	55.80	-1	1,897	-0.05%
2020/09/10	0	0.00	2	56.70	56.70	-2	1,863	-0.11%
2020/09/09	0	0.00	2	55.90	55.80	-2	1,839	-0.11%
2020/09/08	0	0.00	1	55.40	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	54.70	0	0.00	54.70	1	1,965	0.05%
2020/09/02	0	0.00	1	54.40	54.40	-1	1,995	-0.05%
2020/08/27	1	55.00	1	55.30	54.70	0	2,241	0.00%
2020/08/26	33	55.99	31	56.20	55.50	2	2,240	0.09%
2020/08/25	2	55.30	1	55.80	55.60	1	2,203	0.05%
2020/08/19	2	56.00	0	0.00	56.50	2	2,175	0.09%
2020/08/18	3	55.53	0	0.00	55.00	3	2,120	0.14%
2020/08/17	0	0.00	6	54.98	56.60	-6	2,130	-0.28%
2020/08/14	3	52.50	3	53.00	53.00	0	2,134	0.00%
2020/08/13	1	52.30	0	0.00	52.20	1	2,146	0.05%
2020/08/12	5	52.74	1	52.70	52.80	4	2,178	0.18%
2020/08/11	2	55.00	1	53.90	53.80	1	2,172	0.05%
2020/08/10	5	56.26	1	56.20	54.90	4	2,177	0.18%
2020/08/07	3	56.20	2	57.00	56.20	1	2,219	0.05%
2020/08/06	1	56.70	0	0.00	56.70	1	2,236	0.04%
2020/08/05	3	56.57	20	57.06	57.50	-17	2,246	-0.76%
2020/08/04	4	56.38	1	57.00	56.10	3	2,274	0.13%
2020/08/03	25	56.64	10	56.44	56.70	15	2,301	0.65%
2020/07/31	9	53.16	10	53.75	54.30	-1	2,313	-0.04%
2020/07/30	2	52.45	1	53.00	53.00	1	2,355	0.04%
2020/07/29	1	55.60	0	0.00	55.80	1	2,312	0.04%
2020/07/27	1	57.20	0	0.00	56.80	1	2,287	0.04%
2020/07/23	1	58.90	0	0.00	58.80	1	2,379	0.04%
2020/07/22	5	59.38	0	0.00	59.10	5	2,406	0.21%
2020/07/21	2	59.50	0	0.00	59.40	2	2,412	0.08%
2020/07/17	0	0.00	6	60.50	59.20	-6	2,548	-0.24%
2020/07/16	0	0.00	2	59.90	59.80	-2	2,574	-0.08%
2020/07/15	0	0.00	2	59.40	58.70	-2	2,629	-0.08%
2020/07/13	1	58.90	0	0.00	59.10	1	2,652	0.04%
2020/07/10	3	59.57	0	0.00	58.80	3	2,694	0.11%
2020/07/09	3	60.10	0	0.00	60.40	3	2,702	0.11%
2020/07/08	7	60.36	4	60.65	60.00	3	2,718	0.11%
2020/07/07	0	0.00	1	60.70	60.40	-1	2,714	-0.04%
2020/07/03	1	59.00	0	0.00	58.10	1	2,722	0.04%
2020/07/02	4	58.70	4	58.38	58.70	0	2,785	0.00%
2020/07/01	1	57.80	0	0.00	57.80	1	2,813	0.04%
2020/06/30	0	0.00	10	57.40	57.70	-10	2,827	-0.35%
2020/06/29	10	56.61	0	0.00	56.20	10	2,888	0.35%
2020/06/24	2	57.00	0	0.00	56.70	2	2,925	0.07%
2020/06/23	2	57.20	0	0.00	56.90	2	2,974	0.07%
2020/06/22	0	0.00	1	57.50	57.50	-1	3,008	-0.03%
2020/06/19	0	0.00	3	58.50	58.50	-3	3,010	-0.10%
2020/06/18	2	58.00	3	58.30	58.20	-1	2,987	-0.03%
2020/06/17	3	57.07	0	0.00	57.40	3	2,973	0.10%
2020/06/16	4	56.65	0	0.00	56.70	4	2,985	0.13%
2020/06/15	0	0.00	16	56.75	56.00	-16	3,010	-0.53%
2020/06/12	1	56.30	0	0.00	56.60	1	3,007	0.03%
2020/06/11	5	60.58	0	0.00	59.20	5	2,973	0.17%
2020/06/10	0	0.00	2	62.70	62.60	-2	2,939	-0.07%
2020/06/09	2	63.10	6	63.07	62.50	-4	2,976	-0.13%
2020/06/08	18	64.62	2	64.20	63.80	16	3,004	0.53%
2020/06/05	13	65.41	5	64.78	64.70	8	3,003	0.27%
2020/06/04	3	64.37	7	64.73	64.50	-4	2,977	-0.13%
2020/06/03	0	0.00	0	62.90	62.20	0	2,899	0.00%
2020/06/02	3	62.40	0	0.00	62.50	3	2,934	0.10%
2020/05/27	2	62.20	0	0.00	61.40	2	2,995	0.07%
2020/05/25	1	61.90	0	0.00	61.80	1	3,003	0.03%
2020/05/22	1	62.40	0	0.00	62.10	1	3,013	0.03%
2020/05/21	0	0.00	3	63.10	64.20	-3	2,979	-0.10%
2020/05/20	5	62.70	1	63.20	62.50	4	2,944	0.14%
2020/05/19	4	62.33	1	62.40	62.90	3	2,925	0.10%
2020/05/14	7	62.01	0	0.00	61.80	7	2,902	0.24%
2020/05/13	2	62.30	0	0.00	61.70	2	2,864	0.07%
2020/05/12	3	62.83	0	0.00	62.40	3	2,852	0.11%
2020/05/11	3	63.67	5	64.40	62.70	-2	2,840	-0.07%
2020/05/08	4	65.38	0	0.00	64.50	4	2,759	0.14%
2020/05/07	5	66.30	1	67.20	66.10	4	2,703	0.15%
2020/05/06	2	63.75	1	63.40	63.80	1	2,617	0.04%
2020/04/30	0	0.00	2	63.20	62.90	-2	2,565	-0.08%
2020/04/29	1	62.50	4	61.80	62.20	-3	2,546	-0.12%
2020/04/28	36	61.76	34	61.84	62.10	2	2,525	0.08%
2020/04/27	1	59.30	3	59.50	59.50	-2	2,499	-0.08%
2020/04/24	0	0.00	9	58.90	59.00	-9	2,479	-0.36%
2020/04/23	9	58.21	0	0.00	58.30	9	2,465	0.37%
2020/04/22	93	60.48	94	60.70	58.80	-1	2,438	-0.04%
2020/04/21	4	57.40	6	57.40	57.70	-2	2,300	-0.09%
2020/04/20	0	0.00	5	56.10	57.30	-5	2,269	-0.22%
2020/04/16	3	54.40	0	0.00	54.10	3	2,190	0.14%
2020/04/15	2	54.40	0	0.00	54.40	2	2,208	0.09%
2020/04/14	0	0.00	5	53.90	53.60	-5	2,189	-0.23%
2020/04/13	2	53.80	2	54.05	53.20	0	2,197	0.00%
2020/04/10	0	0.00	2	54.25	54.80	-2	2,177	-0.09%
2020/04/09	6	55.13	7	54.79	53.60	-1	2,180	-0.05%
2020/04/08	2	52.65	3	53.37	53.00	-1	2,145	-0.05%
2020/04/07	25	53.19	29	53.25	53.30	-4	2,122	-0.19%
2020/04/06	9	51.10	5	50.90	50.80	4	2,063	0.19%
2020/04/01	3	51.20	3	51.50	51.50	0	2,028	0.00%
2020/03/31	24	51.95	22	51.91	50.70	2	2,004	0.10%
2020/03/30	6	48.58	56	48.31	49.25	-50	1,939	-2.58%
2020/03/27	34	49.19	1	49.10	49.30	33	1,909	1.73%
2020/03/26	25	45.83	4	48.09	48.45	21	1,911	1.10%
2020/03/25	1	44.90	0	0.00	44.95	1	1,870	0.05%
2020/03/18	3	42.63	6	42.88	41.85	-3	1,916	-0.16%
2020/03/16	2	45.85	5	47.42	44.40	-3	2,012	-0.15%
2020/03/13	8	47.01	1	46.35	47.00	7	1,994	0.35%
2020/03/12	2	50.50	0	0.00	50.70	2	1,960	0.10%
2020/03/11	1	56.10	6	56.00	56.10	-5	1,924	-0.26%
2020/03/10	7	57.17	6	57.85	57.80	1	1,911	0.05%
2020/03/09	2	60.15	2	58.20	58.00	0	1,885	0.00%
2020/03/06	1	62.70	4	62.83	63.40	-3	1,886	-0.16%
2020/03/05	1	63.10	2	63.65	63.60	-1	1,863	-0.05%
2020/03/03	0	0.00	1	62.10	61.80	-1	1,802	-0.06%
2020/03/02	1	61.80	0	0.00	61.70	1	1,807	0.06%
2020/02/26	1	62.30	0	0.00	62.00	1	1,806	0.06%
2020/02/25	1	62.20	0	0.00	62.50	1	1,814	0.06%
2020/02/24	1	61.90	1	62.10	61.90	0	1,819	0.00%
2020/02/21	0	0.00	2	62.00	61.80	-2	1,870	-0.11%
2020/02/20	0	0.00	2	62.20	61.40	-2	1,878	-0.11%
2020/02/19	0	0.00	1	61.60	61.70	-1	1,892	-0.05%
2020/02/18	3	61.80	3	62.43	61.70	0	1,918	0.00%
2020/02/17	0	0.00	1	61.80	61.70	-1	1,935	-0.05%
2020/02/14	0	0.00	1	60.70	61.30	-1	1,963	-0.05%
2020/02/13	3	60.47	2	61.20	60.00	1	1,979	0.05%
2020/02/12	2	59.80	0	0.00	60.70	2	2,076	0.10%
2020/02/06	2	60.20	0	0.00	60.50	2	2,279	0.09%
2020/02/04	1	58.10	1	58.20	59.00	0	2,367	0.00%
2020/02/03	0	0.00	1	57.00	56.70	-1	2,443	-0.04%
2020/01/31	0	0.00	2	59.50	59.50	-2	2,506	-0.08%
2020/01/30	3	60.00	0	0.00	60.00	3	2,614	0.11%
2020/01/20	0	0.00	1	67.00	66.50	-1	2,657	-0.04%
2020/01/17	4	66.45	0	0.00	66.60	4	2,768	0.14%
2020/01/13	0	0.00	1	65.60	65.60	-1	3,302	-0.03%
2020/01/10	0	0.00	1	63.70	63.20	-1	3,585	-0.03%
2020/01/08	1	63.70	0	0.00	63.60	1	3,953	0.03%
2020/01/07	0	0.00	1	65.90	65.10	-1	4,060	-0.02%
2020/01/03	5	68.36	0	0.00	67.50	5	4,060	0.12%
2020/01/02	2	69.25	0	0.00	69.00	2	4,085	0.05%
2019/12/25	1	69.50	0	0.00	69.90	1	4,193	0.02%
2019/12/23	13	71.91	13	70.68	71.00	0	4,205	0.00%
2019/12/20	10	68.76	11	69.27	69.80	-1	4,190	-0.02%
2019/12/19	0	0.00	1	69.80	69.20	-1	4,205	-0.02%
2019/12/18	2	70.25	1	70.50	70.00	1	4,205	0.02%
2019/12/16	1	71.20	0	0.00	70.70	1	4,245	0.02%
2019/12/13	8	71.35	1	71.10	70.90	7	4,400	0.16%
2019/12/12	48	72.13	49	72.31	72.20	-1	4,316	-0.02%
2019/12/10	2	68.60	0	0.00	68.90	2	4,227	0.05%
2019/12/09	1	68.30	0	0.00	68.10	1	4,254	0.02%
2019/12/06	0	0.00	1	69.80	68.80	-1	4,305	-0.02%
2019/12/05	1	69.10	0	0.00	69.10	1	4,322	0.02%
2019/11/27	1	69.30	2	68.15	68.20	-1	4,635	-0.02%
2019/11/26	1	69.70	1	70.90	69.20	0	4,700	0.00%
2019/11/25	1	69.80	1	69.70	69.50	0	4,706	0.00%
2019/11/21	1	69.00	0	0.00	69.10	1	4,870	0.02%
2019/11/20	10	68.84	10	69.00	68.60	0	4,971	0.00%
2019/11/14	4	70.00	0	0.00	70.10	4	5,642	0.07%
2019/11/13	5	71.12	3	70.73	71.60	2	5,843	0.03%
2019/11/11	8	72.58	2	74.45	71.90	6	6,429	0.09%
2019/11/08	0	0.00	3	74.20	74.70	-3	6,465	-0.05%
2019/11/07	1	72.20	5	72.08	71.10	-4	6,435	-0.06%
2019/11/06	1	73.30	8	73.20	73.10	-7	6,484	-0.11%
2019/11/05	1	74.50	0	0.00	74.20	1	6,474	0.02%
2019/11/04	5	74.90	5	74.82	74.00	0	6,483	0.00%
2019/11/01	1	72.90	0	0.00	72.90	1	6,467	0.02%
2019/10/31	0	0.00	89	74.84	73.40	-89	6,523	-1.36%
2019/10/30	104	74.03	17	73.90	74.50	87	6,505	1.34%	大買/
2019/10/29	66	73.83	67	73.54	72.00	-1	6,522	-0.02%
2019/10/28	11	72.27	5	73.30	71.30	6	6,445	0.09%
2019/10/25	11	73.69	19	73.77	72.30	-8	6,411	-0.12%
2019/10/24	84	72.79	108	72.71	72.10	-24	6,326	-0.38%	大賣/
2019/10/23	12	70.16	3	71.50	69.90	9	6,273	0.14%
2019/10/22	28	70.24	10	70.00	71.30	18	6,348	0.28%
2019/10/21	136	72.27	138	72.48	71.60	-2	6,355	-0.03%	大買/大賣/
2019/10/18	105	70.31	104	70.03	69.30	1	6,098	0.02%	大買/大賣/
2019/10/17	128	68.27	164	68.56	67.90	-36	5,836	-0.62%	大買/大賣/
2019/10/16	35	66.09	71	67.07	64.50	-36	5,598	-0.64%
2019/10/15	314	65.86	247	65.79	66.90	67	5,570	1.20%	大買/大賣/
2019/10/09	3	62.80	0	0.00	62.80	3	5,562	0.05%
2019/10/08	2	63.90	16	64.66	63.50	-14	5,745	-0.24%
2019/10/07	12	64.10	4	64.05	64.40	8	5,752	0.14%
2019/09/26	0	0.00	1	62.40	61.20	-1	5,740	-0.02%
2019/09/25	7	61.54	5	61.10	61.60	2	5,780	0.03%
2019/09/24	1	64.40	0	0.00	62.70	1	5,795	0.02%
2019/09/19	2	63.65	2	64.80	63.80	0	5,931	0.00%
2019/09/18	51	64.51	50	64.77	64.20	1	5,915	0.02%
2019/09/17	5	62.30	0	0.00	62.20	5	5,763	0.09%
2019/09/16	6	61.00	9	61.18	61.00	-3	5,769	-0.05%
2019/09/12	0	0.00	1	61.60	61.60	-1	5,793	-0.02%
2019/09/11	1	62.30	1	62.00	61.80	0	5,807	0.00%
2019/09/10	3	63.10	19	65.35	63.00	-16	5,824	-0.27%
2019/09/09	15	65.73	0	0.00	65.80	15	5,824	0.26%
2019/09/05	1	67.10	1	67.10	66.30	0	5,944	0.00%
2019/09/04	93	65.61	103	65.76	66.50	-10	5,888	-0.17%	大賣/
2019/09/03	27	63.63	70	63.33	63.40	-43	5,787	-0.74%
2019/09/02	42	62.90	46	63.18	62.80	-4	5,769	-0.07%
2019/08/30	3	61.00	5	61.30	61.00	-2	5,774	-0.03%
2019/08/29	1	60.70	12	63.50	60.80	-11	5,785	-0.19%
2019/08/28	40	63.12	27	63.37	63.50	13	5,738	0.23%
2019/08/27	76	63.10	76	63.37	62.20	0	5,733	0.00%
2019/08/26	27	61.96	30	62.39	61.40	-3	5,803	-0.05%
2019/08/23	114	64.07	52	64.44	64.00	62	5,815	1.07%	大買/
2019/08/22	219	67.98	229	68.14	66.20	-10	5,755	-0.17%	大買/大賣/
2019/08/21	19	67.27	13	67.15	67.50	6	5,599	0.11%
2019/08/20	56	67.84	51	68.19	67.30	5	5,471	0.09%
2019/08/19	74	63.83	86	63.86	66.50	-12	5,276	-0.23%
2019/08/16	20	62.92	5	63.06	62.70	15	5,066	0.30%
2019/08/15	231	62.46	244	62.67	62.00	-13	4,866	-0.27%	大買/大賣/
2019/08/14	1	60.60	15	60.90	61.90	-14	4,399	-0.32%
2019/08/13	24	56.70	26	56.83	56.30	-2	4,359	-0.05%
2019/08/12	2	54.85	1	56.10	54.50	1	4,340	0.02%
2019/08/08	6	54.48	18	54.36	55.20	-12	4,301	-0.28%
2019/08/07	5	51.50	7	51.96	51.50	-2	4,263	-0.05%
2019/08/06	7	49.21	11	49.84	51.00	-4	4,355	-0.09%
2019/08/05	5	50.88	0	0.00	50.50	5	4,348	0.11%
2019/08/02	7	54.53	1	54.70	54.30	6	4,427	0.14%
2019/08/01	13	56.93	29	57.28	56.70	-16	4,427	-0.36%
2019/07/31	22	57.45	17	57.16	57.60	5	4,381	0.11%
2019/07/30	4	55.83	5	56.12	56.10	-1	4,315	-0.02%
2019/07/29	2	55.55	1	56.50	55.60	1	4,299	0.02%
2019/07/26	3	55.60	0	0.00	55.90	3	4,284	0.07%
2019/07/25	37	56.83	34	57.04	56.00	3	4,281	0.07%
2019/07/24	65	55.86	72	55.96	55.70	-7	4,219	-0.17%
2019/07/23	1	54.00	0	0.00	54.00	1	4,120	0.02%
2019/07/22	1	53.40	1	52.90	53.70	0	4,089	0.00%
2019/07/19	1	52.00	1	52.90	52.40	0	4,079	0.00%
2019/07/17	5	51.94	3	51.33	52.20	2	4,107	0.05%
2019/07/16	4	53.90	2	53.60	54.00	2	4,053	0.05%
2019/07/15	5	55.16	4	56.05	55.30	1	4,085	0.02%
2019/07/12	240	55.12	234	55.14	54.60	6	4,194	0.14%	大買/大賣/
2019/07/11	0	0.00	6	52.70	52.50	-6	4,136	-0.15%
2019/07/08	1	52.00	1	52.90	52.30	0	4,601	0.00%
2019/07/05	0	0.00	6	51.90	52.00	-6	4,673	-0.13%
2019/07/04	3	50.87	1	50.90	50.90	2	4,724	0.04%
2019/07/03	5	51.02	2	51.00	51.10	3	4,752	0.06%
2019/07/02	1	51.60	5	51.40	52.10	-4	4,779	-0.08%
2019/07/01	1	50.80	0	0.00	50.80	1	4,797	0.02%
2019/06/28	4	50.58	24	51.11	50.50	-20	4,786	-0.42%
2019/06/27	79	51.29	64	51.11	51.80	15	4,897	0.31%
2019/06/26	4	47.93	0	0.00	48.10	4	4,870	0.08%
2019/06/25	3	48.30	7	48.69	47.70	-4	4,950	-0.08%
2019/06/24	5	48.61	0	0.00	48.75	5	5,121	0.10%
2019/06/21	0	0.00	1	49.95	49.10	-1	5,282	-0.02%
2019/06/20	1	48.80	2	49.23	49.80	-1	5,418	-0.02%
2019/06/19	1	48.50	2	49.35	49.10	-1	5,512	-0.02%
2019/06/18	7	48.81	0	0.00	48.15	7	5,725	0.12%
2019/06/17	12	52.40	12	52.18	50.50	0	5,720	0.00%
2019/06/14	2	51.10	7	51.54	52.00	-5	5,793	-0.09%
2019/06/13	41	49.65	50	49.57	50.60	-9	5,805	-0.16%
2019/06/12	6	48.60	6	48.90	47.90	0	5,888	0.00%
2019/06/11	9	48.59	9	48.98	48.45	0	5,927	0.00%
2019/06/10	2	47.30	4	47.41	47.95	-2	6,012	-0.03%
2019/06/06	2	47.18	5	47.22	46.50	-3	6,081	-0.05%
2019/06/05	9	49.17	6	48.68	49.20	3	6,023	0.05%
2019/06/04	5	49.60	7	49.99	48.80	-2	5,979	-0.03%
2019/06/03	10	49.37	5	49.60	49.35	5	5,972	0.08%
2019/05/31	19	50.04	21	50.02	50.40	-2	6,042	-0.03%
2019/05/30	1	47.70	4	47.68	48.95	-3	5,967	-0.05%
2019/05/29	4	45.51	3	45.02	45.90	1	5,931	0.02%
2019/05/27	2	43.30	1	42.15	43.35	1	5,991	0.02%
2019/05/24	3	44.40	3	44.70	43.20	0	6,025	0.00%
2019/05/23	2	42.83	2	43.20	43.95	0	6,122	0.00%
2019/05/22	9	44.29	8	44.48	43.25	1	6,137	0.02%
2019/05/21	2	41.80	1	42.75	43.00	1	6,179	0.02%
2019/05/20	52	41.97	52	42.09	42.60	0	6,152	0.00%
2019/05/17	15	44.90	24	45.60	43.90	-9	6,153	-0.15%
2019/05/16	2	49.13	3	49.47	48.00	-1	6,167	-0.02%
2019/05/15	13	48.91	12	48.87	48.90	1	6,413	0.02%
2019/05/14	9	48.11	13	47.48	47.45	-4	6,428	-0.06%
2019/05/10	51	54.64	47	55.01	53.10	4	6,349	0.06%
2019/05/09	9	54.47	5	54.28	54.60	4	6,251	0.06%
2019/05/07	1	52.20	1	52.50	53.50	0	6,289	0.00%
2019/05/06	5	52.50	5	53.06	51.50	0	6,431	0.00%
2019/05/03	2	54.90	2	55.75	54.40	0	6,668	0.00%
2019/05/02	3	55.00	5	55.00	55.30	-2	6,728	-0.03%
2019/04/30	0	0.00	0	57.50	54.30	0	6,783	0.00%
2019/04/29	2	52.80	2	53.30	52.30	0	6,849	0.00%
2019/04/26	3	54.23	2	54.10	53.80	1	7,015	0.01%
2019/04/25	10	56.12	0	0.00	56.10	10	7,085	0.14%
2019/04/24	2	57.30	15	56.57	55.50	-13	7,278	-0.18%
2019/04/23	7	53.83	2	54.05	54.40	5	7,641	0.07%
2019/04/22	5	56.78	25	57.54	54.90	-20	7,772	-0.26%
2019/04/19	105	56.54	86	56.81	57.00	19	7,754	0.25%	大買/
2019/04/18	272	58.60	257	58.80	54.80	15	7,811	0.19%	大買/大賣/
2019/04/17	5	57.26	4	57.58	56.60	1	7,664	0.01%
2019/04/16	38	56.56	33	56.54	56.90	5	7,623	0.07%
2019/04/15	212	54.04	213	54.30	54.00	-1	7,577	-0.01%	大買/大賣/
2019/04/12	0	0.00	1	50.40	49.80	-1	7,455	-0.01%
2019/04/11	2	50.80	5	50.92	51.20	-3	7,538	-0.04%
2019/04/10	2	48.43	10	49.28	49.50	-8	7,419	-0.11%
2019/04/09	3	47.30	0	0.00	47.05	3	7,331	0.04%
2019/04/08	7	48.60	0	0.00	48.00	7	7,285	0.10%
2019/04/03	4	49.96	2	50.20	49.50	2	7,223	0.03%
2019/04/02	1	49.60	3	49.95	49.50	-2	7,154	-0.03%
2019/04/01	28	47.60	25	47.21	49.80	3	7,109	0.04%
2019/03/29	6	49.80	5	49.52	49.20	1	6,935	0.01%
2019/03/28	68	49.18	61	49.08	49.10	7	6,885	0.10%
2019/03/27	5	53.18	5	53.38	51.50	0	6,858	0.00%
2019/03/26	15	54.19	16	54.50	53.90	-1	6,670	-0.01%
2019/03/25	17	51.44	33	52.81	55.00	-16	6,495	-0.25%
2019/03/22	11	50.68	7	50.56	50.00	4	6,357	0.06%
2019/03/21	127	52.68	124	52.97	53.00	3	6,222	0.05%	大買/大賣/
2019/03/20	2	49.30	7	50.16	50.20	-5	5,957	-0.08%
2019/03/19	2	50.75	4	50.24	49.70	-2	5,946	-0.03%
2019/03/18	6	49.57	15	49.90	49.80	-9	5,809	-0.15%
2019/03/15	45	47.83	52	48.07	48.80	-7	5,673	-0.12%
2019/03/14	38	46.00	36	46.09	46.20	2	5,524	0.04%
2019/03/13	6	45.77	9	46.18	45.55	-3	5,463	-0.05%
2019/03/12	9	43.20	5	43.80	44.25	4	5,335	0.07%
2019/03/08	0	0.00	2	41.10	41.30	-2	5,277	-0.04%
2019/03/07	0	0.00	2	41.95	41.60	-2	5,277	-0.04%
2019/03/06	34	41.40	32	40.71	41.50	2	5,269	0.04%
2019/03/05	5	43.04	3	43.92	42.50	2	5,165	0.04%
2019/02/27	3	46.20	4	46.10	46.15	-1	5,017	-0.02%
2019/02/26	1	45.60	7	43.78	45.75	-6	4,973	-0.12%
2019/02/25	3	43.33	0	0.00	44.05	3	4,877	0.06%
2019/02/22	3	42.97	7	43.76	42.95	-4	4,834	-0.08%
2019/02/21	1	46.30	0	0.00	46.60	1	4,780	0.02%
2019/02/20	0	0.00	3	46.65	47.20	-3	4,789	-0.06%
2019/02/19	6	45.68	4	46.00	45.85	2	4,711	0.04%
2019/02/18	7	46.60	2	47.00	46.25	5	4,672	0.11%
2019/02/15	13	48.96	10	49.14	48.00	3	4,586	0.07%
2019/02/14	125	48.81	128	49.08	50.20	-3	4,448	-0.07%	大買/大賣/
2019/02/13	3	45.90	0	0.00	46.25	3	4,171	0.07%
2019/02/12	1	45.35	0	0.00	45.10	1	4,094	0.02%
2019/02/11	2	45.25	0	0.00	45.25	2	4,039	0.05%
2019/01/30	2	45.05	5	45.15	44.65	-3	4,003	-0.07%
2019/01/29	5	45.06	5	45.11	45.20	0	3,960	0.00%
2019/01/28	0	0.00	8	45.50	44.70	-8	3,872	-0.21%
2019/01/25	29	43.37	25	43.38	45.20	4	3,822	0.10%
2019/01/24	115	45.09	99	45.28	44.25	16	3,653	0.44%	大買/
2019/01/23	3	46.35	3	46.45	47.00	0	3,385	0.00%
2019/01/22	41	44.98	51	45.07	46.30	-10	3,292	-0.30%
2019/01/21	19	45.02	20	45.11	45.80	-1	3,204	-0.03%
2019/01/18	33	44.88	34	44.93	45.60	-1	3,115	-0.03%
2019/01/17	3	42.85	15	43.63	43.90	-12	2,950	-0.41%
2019/01/16	6	43.37	14	43.29	44.50	-8	2,847	-0.28%
2019/01/15	311	42.04	335	42.13	43.10	-24	2,635	-0.91%	大買/大賣/
2019/01/14	142	39.59	160	39.52	40.05	-18	2,217	-0.81%	大買/大賣/
2019/01/11	20	38.18	1	37.95	38.20	19	2,045	0.93%
2019/01/10	276	38.50	278	38.58	37.95	-2	2,023	-0.10%	大買/大賣/
2019/01/09	0	0.00	50	37.26	37.00	-50	1,899	-2.63%
2019/01/08	60	37.06	14	36.79	37.95	46	1,841	2.50%
2019/01/07	121	37.13	123	37.19	36.00	-2	1,749	-0.11%	大買/大賣/
2019/01/04	8	34.01	6	34.50	34.55	2	1,511	0.13%
2019/01/03	174	34.58	178	34.66	34.15	-4	1,449	-0.28%	大買/大賣/
2019/01/02	13	32.34	16	32.18	32.25	-3	1,325	-0.23%
2018/12/28	1	31.10	0	0.00	31.20	1	1,308	0.08%
2018/12/25	2	30.80	1	31.45	30.80	1	1,333	0.08%
2018/12/24	0	0.00	2	31.55	31.90	-2	1,327	-0.15%
2018/12/21	2	31.35	0	0.00	31.50	2	1,344	0.15%
2018/12/20	71	32.78	72	32.81	31.00	-1	1,421	-0.07%
2018/12/19	0	0.00	2	31.20	31.30	-2	1,339	-0.15%
2018/12/17	0	0.00	7	31.39	30.85	-7	1,328	-0.53%
2018/12/12	7	30.82	4	30.50	30.45	3	1,352	0.22%
2018/12/11	0	0.00	1	28.90	29.20	-1	1,321	-0.08%
2018/12/10	3	29.33	1	28.60	28.60	2	1,374	0.15%
2018/12/06	3	28.05	0	0.00	27.80	3	1,471	0.20%
2018/12/05	0	0.00	3	28.87	28.90	-3	1,500	-0.20%
2018/11/30	0	0.00	4	29.15	29.30	-4	1,532	-0.26%
2018/11/29	49	29.01	51	29.06	28.60	-2	1,521	-0.13%
2018/11/28	2	27.20	0	0.00	27.75	2	1,492	0.13%
2018/11/27	0	0.00	1	27.10	27.20	-1	1,502	-0.07%
2018/11/21	0	0.00	1	27.45	27.45	-1	1,576	-0.06%
2018/11/20	24	28.06	19	28.21	27.70	5	1,583	0.32%
2018/11/19	10	26.98	22	27.33	27.55	-12	1,503	-0.80%
2018/11/16	0	0.00	2	24.40	25.05	-2	1,466	-0.14%
2018/11/15	2	24.05	3	24.08	24.05	-1	1,482	-0.07%
2018/11/14	11	24.30	0	0.00	24.25	11	1,490	0.74%
2018/11/13	0	0.00	4	23.80	24.40	-4	1,512	-0.26%
2018/11/09	0	0.00	2	25.25	25.35	-2	1,575	-0.13%
2018/11/08	6	25.77	2	25.75	25.15	4	1,647	0.24%
2018/11/07	0	0.00	2	25.65	25.55	-2	1,685	-0.12%
2018/11/06	4	25.80	0	0.00	25.05	4	1,782	0.22%
2018/11/05	0	0.00	2	25.90	25.85	-2	1,837	-0.11%
2018/11/02	3	25.82	1	25.90	25.80	2	1,920	0.10%
2018/11/01	0	0.00	10	26.00	25.85	-10	1,975	-0.51%
2018/10/31	4	25.01	3	25.45	25.35	1	2,016	0.05%
2018/10/29	0	0.00	1	24.20	23.85	-1	2,292	-0.04%
2018/10/26	11	24.62	0	0.00	24.00	11	2,497	0.44%
2018/10/25	32	25.01	36	25.03	24.55	-4	2,659	-0.15%
2018/10/24	0	0.00	7	25.23	26.00	-7	2,704	-0.26%
2018/10/23	0	0.00	1	25.85	25.75	-1	3,108	-0.03%
2018/10/22	2	26.55	1	26.55	26.55	1	3,322	0.03%
2018/10/19	1	25.15	0	0.00	25.90	1	3,385	0.03%
2018/10/17	22	26.85	24	26.92	26.75	-2	3,488	-0.06%
2018/10/16	0	0.00	1	25.15	25.50	-1	3,472	-0.03%
2018/10/12	16	24.92	8	24.33	24.95	8	3,548	0.23%
2018/10/11	1	25.35	0	0.00	25.35	1	3,661	0.03%
2018/10/09	1	28.00	18	29.02	28.15	-17	3,657	-0.46%
2018/10/08	1	29.70	0	0.00	29.85	1	3,654	0.03%
2018/10/05	3	30.13	3	29.73	29.55	0	3,688	0.00%
2018/10/03	2	32.25	0	0.00	32.05	2	3,668	0.05%
2018/09/28	1	32.55	2	32.95	32.55	-1	3,679	-0.03%
2018/09/27	19	33.50	15	33.48	33.20	4	3,664	0.11%
2018/09/26	0	0.00	2	31.95	32.00	-2	3,567	-0.06%
2018/09/25	1	31.30	3	30.90	31.50	-2	3,565	-0.06%
2018/09/20	5	30.60	1	30.80	30.65	4	3,717	0.11%
2018/09/19	2	31.75	0	0.00	31.20	2	3,726	0.05%
2018/09/18	1	31.45	1	31.45	31.35	0	3,699	0.00%
2018/09/17	3	32.03	0	0.00	32.00	3	3,704	0.08%
2018/09/14	1	33.00	0	0.00	32.90	1	3,691	0.03%
2018/09/13	16	32.45	18	32.67	32.60	-2	3,639	-0.05%
2018/09/12	2	30.63	0	0.00	30.30	2	3,550	0.06%
2018/09/10	13	32.24	9	31.98	31.50	4	3,504	0.11%
2018/09/07	6	35.89	0	0.00	35.00	6	3,447	0.17%
2018/09/04	0	0.00	1	36.95	37.30	-1	3,471	-0.03%
2018/09/03	1	37.05	0	0.00	37.10	1	3,490	0.03%
2018/08/31	1	37.55	0	0.00	38.10	1	3,495	0.03%
2018/08/30	1	38.20	0	0.00	38.05	1	3,533	0.03%
2018/08/29	1	37.90	1	38.00	37.90	0	3,562	0.00%
2018/08/28	2	38.30	0	0.00	38.50	2	3,616	0.06%
2018/08/23	1	37.30	0	0.00	37.00	1	3,696	0.03%
2018/08/22	5	37.24	0	0.00	37.35	5	3,742	0.13%
2018/08/20	1	37.25	0	0.00	36.30	1	3,828	0.03%
2018/08/16	1	37.60	1	37.60	37.65	0	3,845	0.00%
2018/08/15	18	38.62	1	38.20	37.95	17	3,928	0.43%
2018/08/14	3	40.23	0	0.00	40.40	3	4,081	0.07%
2018/08/13	12	39.90	1	40.55	41.35	11	4,062	0.27%
2018/08/10	12	40.96	2	41.40	40.55	10	3,989	0.25%
2018/08/09	15	42.64	26	43.60	42.30	-11	3,965	-0.28%
2018/08/08	6	43.75	3	43.60	43.30	3	3,899	0.08%
2018/08/07	12	44.70	5	45.29	44.85	7	3,879	0.18%
2018/08/06	9	46.16	10	46.09	45.85	-1	3,856	-0.03%
2018/08/03	21	47.29	24	47.13	46.55	-3	3,805	-0.08%
2018/08/02	21	47.07	19	47.19	46.90	2	3,597	0.06%
2018/08/01	36	46.70	45	47.02	46.60	-9	3,414	-0.26%
2018/07/31	16	44.28	7	43.84	44.20	9	3,253	0.28%
2018/07/30	1,139	46.71	1,360	46.76	43.80	-221	3,231	-6.84%	大買/大賣/鉅額交易
2018/07/27	317	43.52	131	42.98	44.75	186	2,826	6.58%	大買/大賣/鉅額交易
2018/07/26	29	40.81	4	40.83	40.70	25	2,628	0.95%
2018/07/25	28	40.58	26	40.65	40.50	2	2,637	0.08%
2018/07/24	0	0.00	4	39.00	39.70	-4	2,562	-0.16%
2018/07/23	2	38.75	0	0.00	38.30	2	2,593	0.08%
2018/07/20	1	39.50	1	40.00	39.25	0	2,594	0.00%
2018/07/19	2	39.65	2	39.75	39.65	0	2,602	0.00%
2018/07/18	6	39.67	8	39.91	39.50	-2	2,551	-0.08%
2018/07/17	0	0.00	2	38.10	38.10	-2	2,429	-0.08%
2018/07/16	0	0.00	4	38.35	38.70	-4	2,432	-0.16%
2018/07/13	21	37.87	15	38.13	38.70	6	2,420	0.25%
2018/07/12	2	36.55	0	0.00	36.45	2	2,396	0.08%
2018/07/11	56	37.19	47	37.47	36.40	9	2,416	0.37%
2018/07/09	81	36.93	81	37.06	36.50	0	2,449	0.00%
2018/07/06	0	0.00	2	35.30	36.20	-2	2,530	-0.08%
2018/07/05	3	36.30	2	36.00	36.00	1	2,534	0.04%
2018/07/04	1	36.30	3	36.92	36.20	-2	2,531	-0.08%
2018/07/03	8	37.16	0	0.00	36.80	8	2,532	0.32%
2018/07/02	62	38.41	54	38.42	38.15	8	2,536	0.32%
2018/06/29	971	40.08	988	40.08	39.00	-17	2,535	-0.67%	大買/大賣/
2018/06/28	11	38.31	10	38.37	38.65	1	2,413	0.04%
2018/06/27	3	35.20	3	35.20	35.15	0	2,437	0.00%
2018/06/26	3	35.00	15	34.61	35.10	-12	2,463	-0.49%
2018/06/25	4	36.30	0	0.00	36.00	4	2,487	0.16%
2018/06/22	2	36.60	4	36.98	36.70	-2	2,540	-0.08%
2018/06/21	0	0.00	3	37.23	37.45	-3	2,616	-0.11%
2018/06/19	8	37.54	0	0.00	36.95	8	2,800	0.29%
2018/06/15	2	38.40	0	0.00	38.30	2	2,842	0.07%
2018/06/14	8	39.01	0	0.00	38.70	8	3,050	0.26%
2018/06/13	0	0.00	1	39.40	39.10	-1	3,198	-0.03%
2018/06/12	3	38.22	3	39.25	39.30	0	3,228	0.00%
2018/06/11	3	38.23	0	0.00	38.15	3	3,228	0.09%
2018/06/07	2	39.90	1	40.50	39.55	1	3,243	0.03%
2018/06/05	3	41.08	6	41.18	41.00	-3	3,252	-0.09%
2018/06/04	0	0.00	7	41.38	40.00	-7	3,204	-0.22%
2018/06/01	4	40.05	0	0.00	39.95	4	3,147	0.13%
2018/05/31	9	39.35	2	40.00	39.00	7	3,188	0.22%
2018/05/30	6	39.78	10	39.95	39.50	-4	3,234	-0.12%
2018/05/29	17	40.25	19	40.18	39.55	-2	3,229	-0.06%
2018/05/28	19	38.35	0	0.00	38.00	19	3,225	0.59%
2018/05/25	3	39.47	2	39.75	39.10	1	3,266	0.03%
2018/05/24	1	39.40	1	38.90	39.85	0	3,271	0.00%
2018/05/23	10	39.04	3	39.52	38.90	7	3,245	0.22%
2018/05/22	31	38.85	37	39.01	39.65	-6	3,142	-0.19%
2018/05/21	2	36.13	0	0.00	36.05	2	2,960	0.07%
2018/05/18	2	36.18	2	37.20	36.15	0	2,971	0.00%
2018/05/17	43	36.61	41	36.94	37.00	2	3,024	0.07%
2018/05/16	0	0.00	1	35.75	35.60	-1	3,071	-0.03%
2018/05/15	1	35.15	1	35.70	35.15	0	3,102	0.00%
2018/05/14	2	36.98	0	0.00	36.65	2	3,161	0.06%
2018/05/11	1	38.15	0	0.00	38.00	1	3,178	0.03%
2018/05/10	2	38.55	0	0.00	38.05	2	3,230	0.06%
2018/05/09	1	38.40	2	38.88	38.30	-1	3,236	-0.03%
2018/05/08	7	38.14	2	38.35	38.30	5	3,255	0.15%
2018/05/07	1	40.10	3	39.48	38.50	-2	3,299	-0.06%
2018/05/04	2	38.63	1	39.00	39.05	1	3,399	0.03%
2018/05/03	5	38.51	3	38.85	39.00	2	3,491	0.06%
2018/05/02	111	38.43	113	38.75	38.90	-2	3,596	-0.06%	大買/大賣/
2018/04/30	3	36.43	1	36.60	36.25	2	3,683	0.05%
2018/04/27	6	37.47	5	37.29	37.00	1	3,693	0.03%
2018/04/26	2	39.45	1	38.20	38.30	1	3,727	0.03%
2018/04/25	11	38.20	13	38.75	40.00	-2	3,779	-0.05%
2018/04/24	2	39.10	0	0.00	38.70	2	3,943	0.05%
2018/04/23	9	42.64	7	42.44	40.90	2	4,103	0.05%
2018/04/20	0	0.00	2	43.35	43.40	-2	4,144	-0.05%
2018/04/18	1	43.00	2	42.95	43.00	-1	4,394	-0.02%
2018/04/17	1	42.65	1	43.70	42.60	0	4,391	0.00%
2018/04/16	7	43.71	5	43.45	43.20	2	4,385	0.05%
2018/04/11	3	47.28	5	47.37	46.90	-2	4,361	-0.05%
2018/04/10	0	0.00	1	47.45	46.40	-1	4,478	-0.02%
2018/04/09	1	47.10	1	46.60	46.30	0	4,516	0.00%
2018/04/03	9	47.55	7	47.86	47.25	2	4,521	0.04%
2018/04/02	0	0.00	2	47.68	47.80	-2	4,513	-0.04%
2018/03/31	0	0.00	1	46.55	46.30	-1	4,493	-0.02%
2018/03/30	4	48.31	1	47.00	46.55	3	4,506	0.07%
2018/03/28	3	49.43	4	49.83	48.90	-1	4,498	-0.02%
2018/03/27	1	48.55	0	0.00	48.60	1	4,471	0.02%
2018/03/26	43	47.35	45	47.52	48.70	-2	4,420	-0.05%
2018/03/23	3	46.15	8	46.48	45.80	-5	4,344	-0.12%
2018/03/22	12	48.86	12	49.61	48.50	0	4,244	0.00%
2018/03/21	2	51.90	4	51.75	50.90	-2	4,177	-0.05%
2018/03/20	18	52.24	18	52.63	51.30	0	4,124	0.00%
2018/03/19	15	57.65	8	58.81	55.80	7	3,915	0.18%
2018/03/16	1	63.70	1	64.10	62.00	0	3,760	0.00%
2018/03/15	0	0.00	1	64.90	64.20	-1	3,733	-0.03%
2018/03/13	7	64.47	6	64.75	64.50	1	3,783	0.03%
2018/03/12	6	64.50	3	64.50	64.30	3	3,835	0.08%
2018/03/09	14	65.31	12	65.47	64.30	2	3,829	0.05%
2018/03/08	7	64.96	4	64.85	64.30	3	3,836	0.08%
2018/03/07	7	65.41	7	65.86	64.50	0	3,876	0.00%
2018/03/06	12	65.39	12	65.32	65.30	0	3,873	0.00%
2018/03/05	10	66.71	9	66.31	64.80	1	3,818	0.03%
2018/03/02	18	66.42	18	66.73	68.80	0	3,762	0.00%
2018/03/01	8	66.79	6	67.27	66.80	2	3,745	0.05%
2018/02/27	14	70.76	11	71.26	68.40	3	3,703	0.08%
2018/02/26	27	74.29	17	74.44	72.40	10	3,646	0.27%
2018/02/23	2	71.90	2	72.30	71.80	0	3,667	0.00%
2018/02/22	12	73.08	11	73.27	72.50	1	3,721	0.03%
2018/02/21	13	73.49	14	73.56	73.10	-1	3,733	-0.03%
2018/02/12	23	71.18	22	70.42	70.00	1	3,746	0.03%
2018/02/09	31	66.78	31	67.79	70.90	0	3,756	0.00%
2018/02/08	41	73.31	36	73.42	69.90	5	3,701	0.14%
2018/02/07	21	73.01	32	73.18	72.50	-11	3,651	-0.30%
2018/02/06	182	71.64	180	72.14	70.00	2	3,678	0.05%	大買/大賣/
2018/02/05	36	76.53	36	77.01	77.50	0	3,647	0.00%
2018/02/02	98	79.87	117	80.34	79.70	-19	3,656	-0.52%	大賣/
2018/02/01	14	78.56	14	78.71	77.60	0	3,674	0.00%
2018/01/31	11	78.05	7	77.89	78.80	4	3,677	0.11%
2018/01/30	62	79.92	27	79.63	78.30	35	3,659	0.96%
2018/01/29	136	78.96	140	79.35	81.50	-4	3,632	-0.11%	大買/大賣/
2018/01/26	61	78.12	57	78.46	77.30	4	3,524	0.11%
2018/01/25	18	81.81	8	82.04	80.10	10	3,449	0.29%
2018/01/24	237	81.99	271	82.20	84.20	-34	3,395	-1.00%	大買/大賣/
2018/01/23	17	79.13	24	79.51	78.10	-7	3,259	-0.21%
2018/01/22	97	81.16	73	81.18	80.50	24	3,244	0.74%
2018/01/19	71	79.80	56	79.81	80.50	15	3,235	0.46%
2018/01/18	82	80.20	85	80.41	79.00	-3	3,197	-0.09%
2018/01/17	293	78.09	300	78.68	78.10	-7	3,054	-0.23%	大買/大賣/
2018/01/16	7	75.14	4	75.78	74.60	3	2,906	0.10%
2018/01/15	5	74.50	0	0.00	75.00	5	2,938	0.17%
2018/01/12	15	72.75	30	73.04	74.00	-15	2,944	-0.51%
2018/01/11	1	68.20	1	68.30	67.70	0	2,812	0.00%
2018/01/10	0	0.00	1	68.10	67.60	-1	2,855	-0.04%
2018/01/09	2	69.00	0	0.00	69.20	2	3,111	0.06%
2018/01/04	27	71.18	27	71.71	72.90	0	3,177	0.00%