良維 (6290)-永豐金-市政券商分點個股進出

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
80.2
漲跌
▲1.7
漲幅
+2.17%
成交量
4,459張
產業
上櫃電子零組件類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－永豐金-市政券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6.5	78.44	17	78.68	80.20	-10.5	12,313	-0.09%
2024/05/09	6.1	79.16	11	80.27	78.50	-5	12,257	-0.04%
2024/05/08	12.1	79.42	2	78.50	78.90	10.1	12,211	0.08%
2024/05/07	15	79.47	7	80.50	79.40	8	12,143	0.07%
2024/05/06	4	77.05	13	77.90	76.70	-9	12,002	-0.07%
2024/05/03	3.1	78.30	1	78.00	77.90	2.1	11,937	0.02%
2024/05/02	2.2	80.05	4.1	79.94	80.80	-1.9	11,850	-0.02%
2024/04/30	6.1	79.03	1	78.80	78.60	5	11,784	0.04%
2024/04/29	8.2	81.63	35	79.83	80.60	-26.8	11,664	-0.23%
2024/04/26	6.2	85.94	10	86.68	84.40	-3.8	11,483	-0.03%
2024/04/25	0.2	87.76	0	0.00	87.70	0.2	11,444	0.00%
2024/04/24	1	88.70	9	89.46	88.90	-8	11,432	-0.07%
2024/04/23	8	86.20	3	86.60	85.70	5	11,364	0.04%
2024/04/22	6.1	87.50	3	86.33	84.00	3.1	11,321	0.03%
2024/04/19	4.2	88.82	17	88.78	88.20	-12.9	11,250	-0.11%
2024/04/18	7.2	93.75	18.2	93.73	92.70	-11	11,165	-0.10%
2024/04/17	19	96.98	28	98.15	94.60	-9	11,110	-0.08%
2024/04/16	77.4	99.79	91.1	98.08	95.30	-13.7	10,993	-0.12%
2024/04/15	27	102.99	26.1	103.38	103.00	0.9	10,764	0.01%
2024/04/12	54.2	102.33	48.3	102.90	105.50	5.9	10,462	0.06%
2024/04/11	57	98.47	32.8	98.99	100.00	24.2	10,027	0.24%
2024/04/10	57	97.78	27.1	97.38	96.90	29.9	9,887	0.30%
2024/04/09	17.1	92.88	34.1	93.60	91.90	-17	9,666	-0.18%
2024/04/08	11.1	92.19	2.3	93.63	92.50	8.7	9,649	0.09%
2024/04/03	1	90.67	0	0.00	90.30	1	9,592	0.01%
2024/04/02	14.7	90.42	2	90.70	90.30	12.7	9,599	0.13%
2024/04/01	6.6	92.23	6	91.50	91.90	0.6	9,578	0.01%
2024/03/29	6.5	89.65	2	90.10	90.40	4.5	9,612	0.05%
2024/03/28	6.3	90.86	12	91.18	90.20	-5.7	9,614	-0.06%
2024/03/27	14.2	93.65	55	92.23	92.60	-40.8	9,517	-0.43%
2024/03/26	43.2	95.84	60	95.72	90.50	-16.8	9,300	-0.18%
2024/03/25	11.5	98.70	13.2	99.53	100.50	-1.7	8,985	-0.02%
2024/03/22	9.1	95.54	5	96.10	95.80	4.1	8,810	0.05%
2024/03/21	10.2	95.71	2.2	94.55	95.50	8	8,790	0.09%
2024/03/20	2.3	95.62	12	94.41	93.70	-9.7	8,748	-0.11%
2024/03/19	25	95.74	33.2	95.92	95.30	-8.1	8,778	-0.09%
2024/03/18	44.1	91.62	23.2	91.15	94.50	20.9	8,682	0.24%
2024/03/15	17.2	90.07	18	89.31	88.20	-0.8	8,610	-0.01%
2024/03/14	20	90.47	7	89.26	90.30	13	8,660	0.15%
2024/03/13	23.1	88.98	12	88.18	89.70	11.1	8,588	0.13%
2024/03/12	27.3	89.39	31	90.01	90.70	-3.7	8,462	-0.04%
2024/03/11	5	87.12	10	87.02	86.60	-5	8,207	-0.06%
2024/03/08	19	88.82	21	88.69	86.80	-2	8,149	-0.02%
2024/03/07	36.4	92.14	45.1	92.99	90.80	-8.7	7,935	-0.11%
2024/03/06	31.2	96.13	63	95.54	95.40	-31.8	7,726	-0.41%
2024/03/05	45.1	93.95	35	93.91	92.80	10.1	7,400	0.14%
2024/03/04	84.1	96.24	86.1	96.09	93.20	-2	7,097	-0.03%
2024/03/01	35	101.66	57.1	101.87	101.00	-22.1	6,708	-0.33%
2024/02/29	58.1	93.21	140.1	95.87	99.40	-82	6,317	-1.30%	大賣/
2024/02/27	72	89.57	73	90.15	90.40	-1	5,869	-0.02%
2024/02/26	81.1	89.49	52.1	90.83	89.00	29	5,572	0.52%
2024/02/23	52.2	87.26	92.8	87.13	88.80	-40.6	5,168	-0.79%
2024/02/22	14.3	82.22	10	82.09	81.50	4.3	4,731	0.09%
2024/02/21	82	82.27	113.1	82.45	81.30	-31.1	4,633	-0.67%	大賣/
2024/02/20	36.1	77.99	62.1	78.28	78.90	-26.1	4,054	-0.64%
2024/02/19	23.1	75.87	35.3	76.72	74.90	-12.2	3,753	-0.32%
2024/02/16	41.1	71.46	32	71.13	70.80	9.1	3,510	0.26%
2024/02/15	39.3	69.66	37.4	70.15	70.90	1.9	3,357	0.06%
2024/02/05	15	65.71	67.5	66.55	66.70	-52.5	3,386	-1.55%
2024/02/02	13	65.66	25	65.67	65.40	-12	3,491	-0.34%
2024/02/01	0	0.00	1	65.00	64.70	-1	3,544	-0.03%
2024/01/31	0	64.80	0	0.00	64.50	0	3,738	0.00%
2024/01/30	5.1	64.79	2	64.50	64.50	3.1	3,956	0.08%
2024/01/29	3	64.47	5	64.90	65.00	-2	3,978	-0.05%
2024/01/26	22	64.76	27	64.30	64.30	-5	4,007	-0.12%
2024/01/24	7	64.09	2	64.30	63.90	5	4,085	0.12%
2024/01/23	9	64.32	16.2	64.29	64.20	-7.2	4,218	-0.17%
2024/01/22	15	63.68	15.2	63.91	63.80	-0.2	4,290	0.00%
2024/01/19	7	63.00	26	62.90	63.20	-19	4,406	-0.43%
2024/01/18	2	61.59	3	61.40	61.90	-1	4,654	-0.02%
2024/01/17	10	62.20	12	61.83	61.80	-2	4,860	-0.04%
2024/01/16	0	62.80	3.1	62.69	62.70	-3.1	4,888	-0.06%
2024/01/15	1	62.60	2	62.65	62.60	-1	4,996	-0.02%
2024/01/12	11	62.22	3	62.80	62.00	8	5,098	0.16%
2024/01/11	1	62.20	5	62.80	62.90	-4	5,127	-0.08%
2024/01/10	11	61.85	2	62.60	61.80	9	5,158	0.17%
2024/01/09	5.3	62.36	0	0.00	62.30	5.3	5,239	0.10%
2024/01/08	17	63.26	15	63.85	63.20	2	5,257	0.04%
2024/01/05	41.1	63.49	43.5	64.36	63.30	-2.4	5,325	-0.05%
2024/01/04	44.8	65.57	49	66.44	65.00	-4.2	5,311	-0.08%
2024/01/03	38	65.18	26	65.23	65.50	12	5,187	0.23%
2024/01/02	50	65.85	59	66.00	65.50	-9	5,241	-0.17%
2023/12/29	12	64.66	5	64.88	64.90	7	5,195	0.14%
2023/12/28	60	65.24	50	65.08	65.10	10	5,195	0.19%
2023/12/27	29	65.17	4	64.93	64.80	25	5,197	0.48%
2023/12/26	25	65.39	21	65.37	65.30	4	5,220	0.08%
2023/12/25	19	64.15	50.3	64.66	65.10	-31.3	5,170	-0.61%
2023/12/22	0	63.10	6	63.25	62.60	-6	5,094	-0.12%
2023/12/21	1	63.80	1	63.30	63.20	0	5,092	0.00%
2023/12/20	3	63.90	3	64.37	64.10	0	5,153	0.00%
2023/12/19	7	63.96	5	64.02	64.00	2	5,148	0.04%
2023/12/18	5	64.78	10	65.10	64.50	-5	5,125	-0.10%
2023/12/15	18	65.27	13	65.75	65.20	5	5,095	0.10%
2023/12/14	49	65.96	45	66.02	65.70	4	5,046	0.08%
2023/12/13	38.3	65.06	67	65.00	65.20	-28.7	4,892	-0.59%
2023/12/12	61	64.11	26.1	65.20	63.70	34.9	4,786	0.73%
2023/12/11	26	64.37	65	64.14	64.60	-39	4,686	-0.83%
2023/12/08	0	0.00	7	62.37	62.30	-7	4,564	-0.15%
2023/12/07	0.2	61.90	0	0.00	61.70	0.2	4,558	0.01%
2023/12/06	19.1	61.95	3	61.80	62.00	16.1	4,555	0.35%
2023/12/05	5.1	61.80	0	0.00	61.80	5.1	4,559	0.11%
2023/12/04	7	62.59	1	63.20	62.30	6	4,552	0.13%
2023/12/01	0.1	62.50	3	62.30	62.30	-2.9	4,543	-0.06%
2023/11/30	0	62.00	1	62.60	61.90	-1	4,537	-0.02%
2023/11/29	6	62.50	0	62.80	62.70	6	4,519	0.13%
2023/11/28	18	61.96	9	62.02	61.90	9	4,517	0.20%
2023/11/27	19	61.27	46.2	60.95	60.90	-27.2	4,509	-0.60%
2023/11/24	6.2	62.02	6	61.67	61.60	0.2	4,476	0.00%
2023/11/22	36	63.13	24	63.18	63.10	12	4,393	0.27%
2023/11/21	7	62.90	5	62.80	62.90	2	4,377	0.04%
2023/11/20	21.4	62.46	2	62.40	62.40	19.4	4,337	0.45%
2023/11/17	10.1	63.54	12	63.80	63.70	-1.9	4,238	-0.05%
2023/11/16	17	64.44	30	63.80	63.70	-13	4,185	-0.31%
2023/11/15	10	65.22	23	65.64	66.00	-13	4,057	-0.32%
2023/11/14	4	63.68	0	0.00	63.70	4	3,904	0.10%
2023/11/13	36.3	63.19	21	63.64	63.00	15.3	3,859	0.40%
2023/11/10	32	67.43	16	67.23	67.30	16	3,577	0.45%
2023/11/09	16	66.74	18	66.67	66.30	-2	3,361	-0.06%
2023/11/08	53	67.16	24	67.53	66.10	29	3,285	0.88%
2023/11/07	17.3	67.50	30.3	67.67	67.50	-13	3,088	-0.42%
2023/11/06	3	65.50	0	0.00	65.40	3	2,877	0.10%
2023/11/03	6	66.08	8	66.31	66.20	-2	2,848	-0.07%
2023/11/02	11.3	65.81	3	65.23	66.30	8.3	2,814	0.29%
2023/11/01	4	62.40	2.4	63.44	63.30	1.6	2,753	0.06%
2023/10/31	28.3	64.31	24	64.92	63.10	4.3	2,704	0.16%
2023/10/30	8	66.59	11	66.69	67.10	-3	2,619	-0.11%
2023/10/27	0	0.00	1	68.00	67.00	-1	2,547	-0.04%
2023/10/26	12	67.04	1.6	68.47	66.70	10.4	2,462	0.42%
2023/10/25	1.6	66.84	2	67.05	67.50	-0.4	2,338	-0.02%
2023/10/23	1	64.40	3.4	64.99	64.40	-2.4	2,252	-0.11%
2023/10/20	7	64.74	2	65.20	66.10	5	2,173	0.23%
2023/10/19	0.2	64.23	36	64.24	64.40	-35.8	2,119	-1.69%
2023/10/18	1	63.70	0	0.00	63.50	1	2,118	0.05%
2023/10/17	1	64.60	1.6	66.41	64.50	-0.6	2,148	-0.03%
2023/10/16	1	64.60	30	65.06	65.20	-29	2,104	-1.38%
2023/10/13	0	0.00	1	65.30	64.90	-1	2,167	-0.05%
2023/10/12	1	63.20	8	64.53	64.40	-7	2,325	-0.30%
2023/10/11	0	0.00	5	64.38	63.60	-5	2,283	-0.22%
2023/10/06	3.6	63.77	2	64.40	63.40	1.6	2,241	0.07%
2023/10/04	0	0.00	0	61.80	62.40	0	2,233	0.00%
2023/10/03	0	0.00	2	63.10	62.70	-2	2,268	-0.09%
2023/10/02	0	0.00	1	62.40	63.50	-1	2,296	-0.04%
2023/09/28	10	61.60	1	62.30	61.70	9	2,423	0.37%
2023/09/27	0	0.00	4	61.20	61.80	-4	2,452	-0.16%
2023/09/25	3	60.60	7	61.31	61.50	-4	2,489	-0.16%
2023/09/22	0	0.00	0	58.10	58.70	0	2,417	0.00%
2023/09/18	6	59.05	0	0.00	59.00	6	2,520	0.24%
2023/09/14	1	59.10	0	0.00	59.10	1	2,889	0.03%
2023/09/12	0	0.00	0	57.10	57.70	0	2,935	0.00%
2023/09/11	0	57.20	0	0.00	56.30	0	2,954	0.00%
2023/08/21	1	54.60	0	0.00	54.60	1	3,331	0.03%
2023/08/18	4	55.50	0	0.00	55.30	4	3,346	0.12%
2023/08/16	1	53.00	0	0.00	53.80	1	3,341	0.03%
2023/08/15	1	53.70	0	0.00	53.30	1	3,354	0.03%
2023/08/09	0	0.00	1	58.10	58.00	-1	3,307	-0.03%
2023/08/08	2	58.10	0.1	58.90	58.10	1.9	3,326	0.06%
2023/08/07	4	58.80	1.2	58.90	58.90	2.9	3,337	0.09%
2023/08/04	0	0.00	3.3	59.12	59.20	-3.3	3,354	-0.10%
2023/08/02	3.4	59.57	1.5	60.54	58.80	1.8	3,383	0.05%
2023/08/01	0.2	61.55	0	62.10	61.00	0.1	3,359	0.00%
2023/07/31	3	62.70	2.2	62.92	61.60	0.8	3,364	0.02%
2023/07/28	18	63.98	9.1	64.29	63.30	8.9	3,331	0.27%
2023/07/27	3.1	62.99	2	62.45	62.70	1.1	3,219	0.03%
2023/07/26	5	62.78	1	62.60	63.60	4	3,186	0.13%
2023/07/25	1.1	61.81	1.1	61.81	61.80	0	3,119	0.00%
2023/07/24	3.1	61.51	9	61.20	61.10	-5.9	3,107	-0.19%
2023/07/20	3	63.57	3	64.13	64.00	0	3,084	0.00%
2023/07/18	4.5	63.65	1	63.80	63.30	3.5	3,112	0.11%
2023/07/17	9.1	64.49	19	64.49	65.30	-9.9	3,122	-0.32%
2023/07/14	3	61.50	1	62.29	61.70	2	2,916	0.07%
2023/07/13	0	0.00	2	62.60	61.10	-2	2,977	-0.07%
2023/07/12	15	63.30	0	0.00	62.50	15	3,030	0.50%
2023/07/11	0	0.00	0	62.20	63.20	0	2,995	0.00%
2023/07/10	1	63.20	2	61.95	62.10	-1	3,021	-0.03%
2023/07/07	0	0.00	2	63.00	63.00	-2	3,031	-0.07%
2023/07/06	6	64.07	5	64.92	64.00	1	3,037	0.03%
2023/07/05	0	0.00	3	62.53	62.50	-3	2,990	-0.10%
2023/07/04	7	61.51	2	62.15	62.10	5	2,974	0.17%
2023/07/03	10	60.40	0	0.00	60.30	10	2,934	0.34%
2023/06/28	0	0.00	0	59.70	59.30	0	3,038	0.00%
2023/06/27	1	60.70	1	60.11	59.00	0	3,062	0.00%
2023/06/26	0	0.00	0	62.00	61.90	0	3,056	0.00%
2023/06/21	6	63.20	0	0.00	63.30	6	3,078	0.19%
2023/06/20	14	61.54	6	62.95	63.60	8	3,020	0.26%
2023/06/19	1	59.80	6	59.70	60.40	-5	3,026	-0.17%
2023/06/15	2	58.70	2	59.25	59.20	0	3,132	0.00%
2023/06/14	4	58.97	3	58.80	58.70	1	3,138	0.03%
2023/06/13	0.2	59.60	8	59.70	59.50	-7.8	3,174	-0.24%
2023/06/09	9	58.39	0	0.00	58.30	9	3,230	0.28%
2023/06/07	5	58.08	2	58.10	58.20	3	3,433	0.09%
2023/06/06	6	59.20	3	59.43	58.80	3	3,632	0.08%
2023/06/02	1	56.80	0	0.00	57.20	1	3,874	0.03%
2023/05/30	1	56.60	0	0.00	56.60	1	4,062	0.02%
2023/05/29	0	0.00	1	57.40	57.50	-1	4,104	-0.02%
2023/05/25	3	56.47	12	56.96	56.40	-9	4,317	-0.21%
2023/05/24	1	57.70	0	0.00	57.70	1	4,456	0.02%
2023/05/19	1	58.10	0	0.00	57.80	1	5,208	0.02%
2023/05/17	2	58.50	0	0.00	58.40	2	5,527	0.04%
2023/05/16	5	58.34	0	0.00	58.30	5	5,827	0.09%
2023/05/12	0	0.00	2	58.50	58.60	-2	6,068	-0.03%
2023/05/11	2	57.90	1	58.20	57.90	1	6,072	0.02%
2023/05/10	0	0.00	2	58.70	59.80	-2	6,056	-0.03%
2023/05/09	1	59.20	0	0.00	59.40	1	6,033	0.02%
2023/05/08	2	60.45	0	0.00	60.60	2	6,001	0.03%
2023/05/05	3	60.83	0	0.00	60.70	3	5,994	0.05%
2023/05/04	1	60.40	0.2	60.60	60.60	0.8	5,989	0.01%
2023/05/03	9	60.80	0	0.00	60.70	9	6,004	0.15%
2023/05/02	1	61.60	0	0.00	61.50	1	5,986	0.02%
2023/04/28	2	61.30	0	61.40	61.00	2	5,973	0.03%
2023/04/25	1	61.70	3	60.77	60.70	-2	5,893	-0.03%
2023/04/24	4	61.93	1	61.70	61.70	3	5,841	0.05%
2023/04/21	4.1	61.70	0	0.00	61.00	4.1	5,807	0.07%
2023/04/20	31	67.04	2.5	65.01	63.80	28.6	5,688	0.50%
2023/04/19	1.2	68.28	0.2	69.18	68.10	1	5,554	0.02%
2023/04/18	6.5	70.94	3	70.80	69.00	3.5	5,520	0.06%
2023/04/17	0	0.00	2	72.70	71.80	-2	5,433	-0.04%
2023/04/14	0	70.10	2	69.80	70.50	-2	5,329	-0.04%
2023/04/13	4	69.68	7	69.30	69.30	-3	5,295	-0.06%
2023/04/12	3	71.47	3	71.73	71.40	0	5,228	0.00%
2023/04/11	2	70.90	0	0.00	71.00	2	5,169	0.04%
2023/04/10	7	70.39	10	70.91	71.30	-3	5,105	-0.06%
2023/04/07	2	68.20	2	68.30	68.40	0	4,979	0.00%
2023/04/06	1	68.30	0	0.00	68.10	1	4,942	0.02%
2023/03/31	1	67.60	1	68.50	68.60	0	4,921	0.00%
2023/03/29	1	69.20	0	67.90	67.50	1	4,835	0.02%
2023/03/28	4	67.70	0	0.00	68.20	4	4,812	0.08%
2023/03/27	1	68.50	0	0.00	68.20	1	4,786	0.02%
2023/03/24	4	70.00	0	0.00	69.40	4	4,732	0.08%
2023/03/23	0	0.00	4	70.10	69.20	-4	4,681	-0.09%
2023/03/22	9	70.73	1	73.00	69.80	8	4,616	0.17%
2023/03/21	1	71.40	1	71.50	71.00	0	4,377	0.00%
2023/03/20	1	70.80	4	70.00	70.30	-3	4,306	-0.07%
2023/03/16	8	67.71	4	67.55	66.90	4	4,232	0.09%
2023/03/15	1	69.40	3	70.00	69.90	-2	4,254	-0.05%
2023/03/14	2	70.30	0	0.00	69.20	2	4,288	0.05%
2023/03/13	2	67.60	1	68.70	68.60	1	4,258	0.02%
2023/03/10	7	69.46	4	70.30	69.00	3	4,188	0.07%
2023/03/09	10	72.72	4	71.50	71.50	6	4,039	0.15%
2023/03/08	3	71.57	5	73.34	73.90	-2	3,810	-0.05%
2023/03/07	2	72.25	1	72.40	72.30	1	3,645	0.03%
2023/03/06	2	71.65	1	73.50	71.30	1	3,453	0.03%
2023/03/03	6	72.55	4	72.28	72.00	2	3,347	0.06%
2023/03/02	1	73.50	1	73.20	73.20	0	3,299	0.00%
2023/03/01	3	74.10	1	74.00	74.30	2	3,269	0.06%
2023/02/24	6	73.43	3	73.83	74.10	3	3,228	0.09%
2023/02/23	1	73.80	3	75.10	76.00	-2	3,159	-0.06%
2023/02/22	2	72.65	0	0.00	73.30	2	3,022	0.07%
2023/02/21	0	0.00	0	73.60	75.40	0	2,863	0.00%
2023/02/20	3	73.10	2	73.10	73.40	1	2,672	0.04%
2023/02/17	11	69.72	12	69.93	70.30	-1	2,289	-0.04%
2023/02/16	6	69.10	4	69.40	70.30	2	2,180	0.09%
2023/02/15	6	66.88	7	66.74	67.30	-1	1,986	-0.05%
2023/02/14	17	65.78	18.1	65.38	66.10	-1.1	1,873	-0.06%
2023/02/13	0	0.00	1	63.40	63.80	-1	1,588	-0.06%
2023/02/10	0	0.00	0	59.60	59.90	0	1,385	0.00%
2023/02/09	0	0.00	3	59.37	59.60	-3	1,405	-0.21%
2023/02/06	0	0.00	2	58.20	58.10	-2	1,394	-0.14%
2023/02/03	0	0.00	1	58.40	58.10	-1	1,391	-0.07%
2023/01/30	0	0.00	1	54.90	56.00	-1	1,401	-0.07%
2023/01/17	1	54.10	1	55.40	54.10	0	1,394	0.00%
2023/01/13	1	54.00	0	0.00	53.90	1	1,399	0.07%
2022/12/21	0	0.00	1	53.90	53.60	-1	2,173	-0.05%
2022/12/20	1	53.60	0	0.00	53.50	1	2,284	0.04%
2022/12/19	0	56.00	3	55.70	55.50	-3	2,301	-0.13%
2022/12/16	0	0.00	3	55.40	55.30	-3	2,345	-0.13%
2022/12/09	1	55.70	0	0.00	55.50	1	2,591	0.04%
2022/12/07	5	58.00	0	0.00	56.60	5	2,553	0.20%
2022/12/06	1	60.30	2	60.25	60.00	-1	2,468	-0.04%
2022/12/05	0	0.00	1	59.00	58.80	-1	2,392	-0.04%
2022/12/01	2	57.80	0	0.00	57.50	2	2,370	0.08%
2022/11/28	0	0.00	2	55.90	56.80	-2	2,379	-0.08%
2022/11/23	0.1	56.70	1	56.80	56.40	-1	2,390	-0.04%
2022/11/22	1	57.10	0	0.00	56.50	1	2,417	0.04%
2022/11/21	5	57.16	3	57.27	57.30	2	2,434	0.08%
2022/11/09	0	0.00	2	55.75	55.80	-2	2,785	-0.07%
2022/11/07	3	56.03	0	0.00	55.60	3	2,889	0.10%
2022/10/28	0	0.00	1	51.30	50.50	-1	3,163	-0.03%
2022/10/27	1	51.00	0	0.00	50.80	1	3,186	0.03%
2022/10/26	1	48.40	0	0.00	48.10	1	3,182	0.03%
2022/10/25	0	0.00	1	51.10	50.10	-1	3,150	-0.03%
2022/10/20	1	51.00	0	0.00	51.00	1	3,183	0.03%
2022/10/19	0	0.00	1	52.30	52.00	-1	3,180	-0.03%
2022/10/18	1	51.90	0	0.00	52.10	1	3,177	0.03%
2022/10/17	0	0.00	1	51.00	51.30	-1	3,179	-0.03%
2022/10/13	4	54.10	0	0.00	50.20	4	3,180	0.13%
2022/10/11	0	0.00	2	56.00	54.70	-2	3,121	-0.06%
2022/10/06	0	0.00	2	56.80	57.10	-2	3,113	-0.06%
2022/10/05	2	57.40	3	56.47	57.40	-1	3,079	-0.03%
2022/10/04	3	56.97	4	56.35	56.10	-1	3,017	-0.03%
2022/10/03	2	56.95	0	0.00	55.80	2	2,939	0.07%
2022/09/30	0	0.00	1	57.40	58.00	-1	2,897	-0.03%
2022/09/29	3	56.60	6	57.27	56.60	-3	2,849	-0.10%
2022/09/28	4	55.43	2	56.60	54.30	2	2,772	0.07%
2022/09/27	1	57.60	7	58.57	59.10	-6	2,616	-0.23%
2022/09/26	0	0.00	3	57.33	56.20	-3	2,513	-0.12%
2022/09/23	0	0.00	5	58.46	57.70	-5	2,494	-0.20%
2022/09/22	5	58.18	3	57.70	58.00	2	2,450	0.08%
2022/09/21	0	0.00	1	57.70	57.30	-1	2,374	-0.04%
2022/09/20	0	57.10	0	0.00	56.60	0	2,332	0.00%
2022/09/16	5	56.30	5	56.30	55.20	0	2,292	0.00%
2022/09/08	0	0.00	4	54.30	55.10	-4	2,357	-0.17%
2022/09/07	4	53.40	0	0.00	53.40	4	2,380	0.17%
2022/09/05	1	56.60	0	0.00	56.20	1	2,393	0.04%
2022/08/31	0	0.00	1	56.50	56.90	-1	2,601	-0.04%
2022/08/26	0	0.00	5	57.60	57.50	-5	2,674	-0.19%
2022/08/25	0	58.30	6	57.78	58.00	-6	2,682	-0.22%
2022/08/24	25	58.81	18	58.17	57.80	7	2,703	0.26%
2022/08/23	0	0.00	9	58.94	59.70	-9	2,570	-0.35%
2022/08/22	0	0.00	1	57.00	56.60	-1	2,540	-0.04%
2022/08/19	8	58.53	8	58.95	57.50	0	2,564	0.00%
2022/08/17	5	57.60	0	0.00	58.20	5	2,481	0.20%
2022/08/16	4	58.00	3	58.40	57.80	1	2,509	0.04%
2022/08/15	6	57.37	7	58.69	58.60	-1	2,567	-0.04%
2022/08/12	1	56.40	0	0.00	57.30	1	2,564	0.04%
2022/08/11	4	56.05	0	0.00	55.70	4	2,688	0.15%
2022/08/10	1	58.60	1	57.90	57.10	0	2,939	0.00%
2022/08/09	0	0.00	4	56.80	57.80	-4	3,168	-0.13%
2022/08/08	2	55.95	1	55.90	56.10	1	3,072	0.03%
2022/08/05	0	0.00	2	54.95	55.30	-2	3,055	-0.07%
2022/08/04	2	53.45	2	54.05	53.50	0	3,020	0.00%
2022/08/03	2	54.60	2	54.90	54.90	0	2,989	0.00%
2022/08/02	1	53.70	1	54.10	54.10	0	2,946	0.00%
2022/08/01	1	54.50	1	54.20	54.20	0	2,950	0.00%
2022/07/28	0	0.00	6	53.17	53.00	-6	2,923	-0.21%
2022/07/27	1	53.60	2	53.40	53.60	-1	2,942	-0.03%
2022/07/26	1	53.80	0	0.00	53.10	1	2,939	0.03%
2022/07/22	5	54.60	0	0.00	54.50	5	2,950	0.17%
2022/07/21	0	0.00	1	54.00	54.30	-1	2,947	-0.03%
2022/07/20	2	53.60	0	0.00	53.40	2	2,955	0.07%
2022/07/15	2	53.40	0	0.00	54.00	2	2,998	0.07%
2022/07/12	0	0.00	1	51.10	51.10	-1	2,939	-0.03%
2022/07/07	0	0.00	7	51.06	51.60	-7	2,901	-0.24%
2022/07/06	2	50.50	0	0.00	50.20	2	2,898	0.07%
2022/07/05	1	50.20	2	50.75	51.00	-1	2,894	-0.03%
2022/07/04	1	50.00	0	0.00	50.30	1	2,887	0.03%
2022/07/01	1	50.70	0	0.00	50.10	1	2,885	0.03%
2022/06/30	2	51.25	0	0.00	51.00	2	2,862	0.07%
2022/06/28	1	53.10	3	52.80	52.70	-2	2,840	-0.07%
2022/06/27	1	53.70	2	53.60	53.50	-1	2,835	-0.04%
2022/06/24	2	53.25	0	0.00	53.20	2	2,811	0.07%
2022/06/16	1	53.90	1	53.00	52.20	0	2,639	0.00%
2022/06/14	3	53.10	0	0.00	53.80	3	2,581	0.12%
2022/06/13	0	0.00	2	54.70	53.50	-2	2,543	-0.08%
2022/06/10	3	58.00	4	57.33	56.90	-1	2,476	-0.04%
2022/06/09	4	58.93	0	0.00	59.00	4	2,386	0.17%
2022/06/08	0	0.00	5	57.50	57.00	-5	2,281	-0.22%
2022/06/02	0	0.00	4	56.65	57.10	-4	2,163	-0.18%
2022/06/01	3	57.03	3	56.93	57.10	0	2,135	0.00%
2022/05/31	0	0.00	2	56.20	57.40	-2	2,085	-0.10%
2022/05/30	1	56.30	7	57.21	56.90	-6	2,063	-0.29%
2022/05/27	1	55.70	0	0.00	55.80	1	2,011	0.05%
2022/05/26	1	53.60	3	54.03	53.50	-2	1,955	-0.10%
2022/05/25	2	54.10	1	53.80	54.20	1	1,939	0.05%
2022/05/24	1	54.00	0	0.00	54.00	1	1,926	0.05%
2022/05/23	5	55.34	5	55.50	54.70	0	1,872	0.00%
2022/05/20	3	56.90	3	57.03	56.90	0	1,767	0.00%
2022/05/19	11	55.79	16	56.11	57.30	-5	1,681	-0.30%
2022/05/18	14	56.61	7	56.06	57.30	7	1,520	0.46%
2022/05/17	10	54.58	14	56.26	55.80	-4	1,201	-0.33%
2022/05/04	0	0.00	1	53.60	52.60	-1	801	-0.12%
2022/04/29	0	0.00	0	51.80	51.60	0	757	0.00%
2022/04/28	0	0.00	1	53.20	52.00	-1	753	-0.13%
2022/04/27	1	52.20	0	0.00	52.20	1	733	0.14%
2022/04/26	2	52.70	0	0.00	53.20	2	712	0.28%
2022/04/25	5	52.54	3	53.13	52.50	2	679	0.29%
2022/04/18	0	49.90	0	0.00	49.60	0	704	0.00%
2022/04/15	0	0.00	3	50.20	50.00	-3	708	-0.42%
2022/04/14	0	50.70	0.1	50.70	50.80	-0.1	715	-0.01%
2022/03/24	1	52.80	0	0.00	52.70	1	792	0.13%
2022/03/23	0	0.00	6	52.83	52.70	-6	791	-0.76%
2022/03/22	0	0.00	2	52.60	52.70	-2	785	-0.25%
2022/03/08	0	0.00	5	49.84	49.70	-5	845	-0.59%
2022/03/07	3	51.60	1	50.90	51.00	2	836	0.24%
2022/03/04	4	52.93	0	0.00	52.40	4	830	0.48%
2022/03/03	5	53.92	0	0.00	53.20	5	840	0.59%
2022/03/02	1	53.80	2	53.40	53.60	-1	833	-0.12%
2022/02/22	0	0.00	2	53.00	52.20	-2	841	-0.24%
2022/02/14	1	51.20	0	0.00	51.00	1	1,261	0.08%
2022/01/17	0	0.00	1	51.80	51.80	-1	1,962	-0.05%
2022/01/13	2	52.10	0	0.00	52.00	2	1,969	0.10%
2022/01/11	4	53.53	2	53.70	52.60	2	1,962	0.10%
2022/01/07	0	0.00	1	52.60	52.30	-1	1,936	-0.05%
2022/01/05	0	0.00	2	52.20	52.20	-2	1,943	-0.10%
2022/01/04	0	0.00	2	52.10	52.20	-2	1,946	-0.10%
2021/12/27	5	53.06	0	0.00	52.80	5	1,978	0.25%
2021/12/24	1	53.60	2	53.60	53.40	-1	1,988	-0.05%
2021/12/20	2	51.30	0	0.00	51.30	2	1,963	0.10%
2021/12/13	2	53.10	0	0.00	52.50	2	1,978	0.10%
2021/12/07	2	51.30	0	0.00	51.60	2	1,958	0.10%
2021/11/29	2	51.40	0	0.00	51.40	2	2,040	0.10%
2021/11/23	0	0.00	6	53.28	53.00	-6	2,172	-0.28%
2021/11/22	0	0.00	1	53.30	53.20	-1	2,177	-0.05%
2021/11/19	1	53.00	0.2	53.10	52.80	0.8	2,204	0.03%
2021/11/18	2	53.35	0	0.00	53.10	2	2,203	0.09%
2021/11/17	5	53.62	0	0.00	53.60	5	2,203	0.23%
2021/11/15	4.1	54.60	0	0.00	54.10	4.1	2,186	0.19%
2021/11/12	2	57.70	3	57.50	57.90	-1	2,056	-0.05%
2021/11/11	6	57.10	2	57.00	56.70	4	1,985	0.20%
2021/11/10	30	58.21	39	57.55	58.50	-9	1,950	-0.46%
2021/11/09	2.1	56.79	6	57.23	57.10	-3.9	1,784	-0.22%
2021/11/05	0	52.80	0	0.00	52.60	0	1,586	0.00%
2021/11/04	8	53.30	1.1	53.15	53.20	6.9	1,623	0.43%
2021/11/03	2	54.00	0	0.00	54.60	2	1,641	0.12%
2021/11/02	2	55.45	1	57.00	54.10	1	1,653	0.06%
2021/11/01	2.1	56.57	22	56.64	56.50	-19.9	1,718	-1.16%
2021/10/29	0	0.00	8	56.01	56.20	-8	1,753	-0.46%
2021/10/28	1	55.90	0	0.00	55.70	1	1,865	0.05%
2021/10/27	3	55.60	0	0.00	55.90	3	2,148	0.14%
2021/10/19	1	55.10	0	0.00	55.00	1	4,526	0.02%
2021/10/18	5	54.30	5	55.50	54.70	0	5,105	0.00%
2021/10/14	0	0.00	4	52.10	52.20	-4	5,488	-0.07%
2021/10/08	0	0.00	1	53.80	53.00	-1	5,576	-0.02%
2021/10/05	3	52.00	0	0.00	52.10	3	5,676	0.05%
2021/09/23	2	52.90	0	0.00	52.90	2	6,082	0.03%
2021/09/14	4	54.48	0	0.00	54.20	4	6,305	0.06%
2021/09/09	0	0.00	5	54.74	55.70	-5	6,317	-0.08%
2021/09/08	1	54.00	0	0.00	54.10	1	6,323	0.02%
2021/09/02	4	57.70	0	0.00	57.20	4	6,308	0.06%
2021/08/30	1	56.90	0	0.00	56.70	1	6,266	0.02%
2021/08/27	0	0.00	2	59.20	57.80	-2	6,250	-0.03%
2021/08/24	5	54.80	0	0.00	54.00	5	6,116	0.08%
2021/08/23	0	0.00	4	53.38	54.70	-4	6,123	-0.07%
2021/08/20	1	52.80	5	52.38	52.10	-4	6,108	-0.07%
2021/08/19	1	53.50	0	0.00	53.20	1	6,093	0.02%
2021/08/16	0	0.00	10	53.00	53.00	-10	6,050	-0.17%
2021/08/13	1	56.30	2	56.50	55.30	-1	6,031	-0.02%
2021/08/12	3	56.37	2	56.75	56.30	1	6,009	0.02%
2021/08/11	2	56.85	12	57.27	56.70	-10	6,012	-0.17%
2021/08/10	1	57.80	1	56.10	56.70	0	6,010	0.00%
2021/08/09	2	57.95	7	58.23	57.50	-5	6,000	-0.08%
2021/08/06	1	60.60	1	59.90	59.80	0	5,984	0.00%
2021/08/05	2	60.15	11	59.64	59.70	-9	6,010	-0.15%
2021/08/04	2	62.40	0	0.00	62.00	2	6,023	0.03%
2021/08/03	8	65.24	3	65.37	65.50	5	6,053	0.08%
2021/08/02	4	64.70	16	64.55	63.50	-12	6,057	-0.20%
2021/07/30	14.1	69.40	31	69.40	69.40	-16.9	5,802	-0.29%
2021/07/29	19	78.40	16	78.17	77.10	3	5,733	0.05%
2021/07/28	33	76.36	26	77.28	77.90	7	5,494	0.13%
2021/07/27	43	79.64	34	78.60	77.00	9	5,265	0.17%
2021/07/26	34	80.61	38	80.04	82.20	-4	4,742	-0.08%
2021/07/23	10	76.25	7	75.94	77.00	3	4,248	0.07%
2021/07/22	41	76.10	19	75.69	75.80	22	4,078	0.54%
2021/07/21	8	71.80	7	72.04	72.20	1	3,686	0.03%
2021/07/19	0	0.00	2	67.20	67.30	-2	3,460	-0.06%
2021/07/16	2	66.90	1	67.60	67.50	1	3,521	0.03%
2021/07/15	13	65.46	0	0.00	66.50	13	3,635	0.36%
2021/07/13	11	67.42	11	66.58	66.00	0	3,689	0.00%
2021/07/12	6	66.25	10	66.78	66.80	-4	3,677	-0.11%
2021/07/08	8	66.03	4	66.35	65.60	4	3,756	0.11%
2021/07/07	1	65.60	0	0.00	65.00	1	3,861	0.03%
2021/07/06	0	0.00	1	66.00	65.70	-1	4,020	-0.02%
2021/07/05	2	66.10	2	66.70	66.70	0	4,182	0.00%
2021/07/02	2	65.80	1	64.80	66.10	1	4,474	0.02%
2021/07/01	9	66.01	2	65.50	65.50	7	4,712	0.15%
2021/06/30	43	67.91	57	67.66	68.60	-14	4,968	-0.28%
2021/06/29	9	65.72	5	66.42	66.70	4	4,998	0.08%
2021/06/17	0	0.00	1	62.00	62.30	-1	5,042	-0.02%
2021/06/16	0	0.00	2	62.20	61.30	-2	5,084	-0.04%
2021/06/11	0	0.00	2	61.30	61.10	-2	5,302	-0.04%
2021/06/09	0	0.00	10	61.37	61.60	-10	5,322	-0.19%
2021/06/08	2	61.60	0	0.00	61.20	2	5,339	0.04%
2021/06/03	0	0.00	6	62.10	62.00	-6	5,446	-0.11%
2021/06/02	0	0.00	10	63.00	62.20	-10	5,500	-0.18%
2021/06/01	3	63.43	8	63.46	63.50	-5	5,566	-0.09%
2021/05/26	0	0.00	8	60.88	60.90	-8	6,201	-0.13%
2021/05/25	2	60.90	6	60.90	60.50	-4	6,372	-0.06%
2021/05/24	2	59.60	10	59.30	60.00	-8	6,384	-0.13%
2021/05/19	2	56.15	0	0.00	58.00	2	6,441	0.03%
2021/05/18	1	55.50	0	0.00	57.30	1	6,456	0.02%
2021/05/17	29	54.48	2	52.80	52.10	27	6,433	0.42%
2021/05/14	8	57.70	3	56.20	56.40	5	6,384	0.08%
2021/05/13	4	56.18	0	0.00	57.20	4	6,335	0.06%
2021/05/12	17	58.34	5	57.08	57.60	12	6,266	0.19%
2021/05/11	22	60.42	16	61.06	60.30	6	6,161	0.10%
2021/05/10	13	63.82	3	62.97	62.70	10	6,081	0.16%
2021/05/07	4	66.40	1	65.50	67.20	3	5,963	0.05%
2021/05/06	8	64.70	5	65.00	64.50	3	5,923	0.05%
2021/05/05	3	66.23	4	64.10	64.10	-1	5,898	-0.02%
2021/05/04	13	64.10	7	65.50	63.60	6	5,893	0.10%
2021/05/03	4	69.65	2	67.50	67.60	2	5,840	0.03%
2021/04/29	4	76.03	4	76.58	74.40	0	5,694	0.00%
2021/04/28	8	75.15	3	75.27	75.80	5	5,531	0.09%
2021/04/27	8	75.81	11	75.47	75.60	-3	5,416	-0.06%
2021/04/26	19	75.03	43	74.70	74.80	-24	5,235	-0.46%
2021/04/23	11	71.55	1	73.10	73.60	10	5,088	0.20%
2021/04/22	37	72.86	45	73.60	72.00	-8	5,053	-0.16%
2021/04/21	0	0.00	1	74.50	74.30	-1	4,974	-0.02%
2021/04/20	45	71.88	0	0.00	72.50	45	4,812	0.94%
2021/04/14	0	0.00	4	70.63	72.10	-4	4,664	-0.09%
2021/04/13	1	71.10	0	0.00	70.80	1	4,585	0.02%
2021/04/12	2	73.95	15	73.37	73.40	-13	4,466	-0.29%
2021/04/09	0	0.00	3	74.87	74.80	-3	4,286	-0.07%
2021/04/08	13	74.95	4	74.35	75.70	9	4,101	0.22%
2021/04/07	13	72.85	5	72.80	74.10	8	3,757	0.21%
2021/04/06	60	72.06	63	69.43	72.70	-3	3,483	-0.09%
2021/04/01	7	66.14	5	64.76	67.70	2	3,128	0.06%
2021/03/31	0	0.00	0	62.20	62.60	0	2,872	0.00%
2021/03/30	2	62.55	12	62.60	62.60	-10	2,840	-0.35%
2021/03/29	0	0.00	2	63.30	63.20	-2	2,806	-0.07%
2021/03/26	0	0.00	10	63.67	63.30	-10	2,788	-0.36%
2021/03/24	0	0.00	3	62.87	62.40	-3	2,688	-0.11%
2021/03/23	0	0.00	8	63.50	63.50	-8	2,661	-0.30%
2021/03/22	0	0.00	2	63.75	63.80	-2	2,618	-0.08%
2021/03/19	0	0.00	1	62.50	62.50	-1	2,574	-0.04%
2021/03/18	1	63.00	0	0.00	63.00	1	2,522	0.04%
2021/03/17	7	62.21	12	63.52	63.20	-5	2,487	-0.20%
2021/03/11	2	59.60	2	59.60	59.50	0	2,272	0.00%
2021/03/10	0	0.00	14	57.43	57.20	-14	2,225	-0.63%
2021/03/09	1	57.00	8	57.06	57.10	-7	2,217	-0.32%
2021/03/08	1	60.80	2	59.70	59.00	-1	2,164	-0.05%
2021/03/05	8	61.13	40	60.57	59.90	-32	2,114	-1.51%
2021/03/04	2	61.70	12	62.03	61.90	-10	2,049	-0.49%
2021/03/03	107	61.90	3	61.53	62.70	104	1,958	5.31%	大買/鉅額交易
2021/03/02	2	60.25	14	60.81	60.00	-12	1,768	-0.68%
2021/02/26	2	57.05	0	0.00	56.50	2	1,434	0.14%
2021/02/25	6	57.62	8	57.86	57.60	-2	1,390	-0.14%
2021/02/24	0	0.00	1	55.20	55.60	-1	1,227	-0.08%
2021/02/23	2	55.40	0	0.00	55.10	2	1,211	0.17%
2021/02/22	1	56.10	2	56.30	56.50	-1	1,197	-0.08%
2021/02/18	0	0.00	1	54.90	54.80	-1	1,247	-0.08%
2021/02/03	1	51.60	1	51.60	51.50	0	1,189	0.00%
2021/02/02	0	0.00	1	51.30	51.30	-1	1,194	-0.08%
2021/02/01	0	0.00	1	51.10	51.10	-1	1,192	-0.08%
2021/01/26	2	54.40	1	54.20	53.20	1	1,143	0.09%
2021/01/25	1	52.40	1	53.60	54.30	0	1,058	0.00%
2021/01/18	5	51.40	0	0.00	51.50	5	920	0.54%
2021/01/14	0	0.00	7	53.41	53.20	-7	886	-0.79%
2021/01/13	0	0.00	4	52.60	52.50	-4	877	-0.46%
2021/01/12	1	52.70	0	0.00	52.50	1	872	0.11%
2021/01/07	0	0.00	4	53.00	53.20	-4	851	-0.47%
2021/01/06	3	54.13	0	0.00	52.70	3	842	0.36%
2021/01/05	12	52.91	1	52.40	52.90	11	811	1.36%
2020/12/31	0	0.00	3	52.03	52.10	-3	809	-0.37%
2020/12/30	1	52.00	0	0.00	52.30	1	812	0.12%
2020/12/23	1	52.80	0	0.00	52.20	1	806	0.12%
2020/12/14	0	0.00	1	52.80	52.30	-1	895	-0.11%
2020/12/04	0	0.00	0	54.50	54.60	0	1,103	0.00%
2020/12/03	2	55.00	0	0.00	54.80	2	1,114	0.18%
2020/12/02	2	55.10	3	55.20	55.30	-1	1,103	-0.09%
2020/11/30	1	55.00	0	0.00	54.70	1	1,102	0.09%
2020/11/27	2	56.00	0	0.00	55.80	2	1,094	0.18%
2020/11/26	0	0.00	1	55.70	55.90	-1	1,093	-0.09%
2020/11/25	3	55.20	0	0.00	54.70	3	1,087	0.28%
2020/11/24	0	0.00	1	54.90	54.30	-1	1,089	-0.09%
2020/11/23	4	54.80	0	0.00	54.70	4	1,095	0.36%
2020/11/19	2	55.00	0	0.00	55.00	2	1,135	0.18%
2020/11/17	1	55.90	4	54.70	56.30	-3	1,087	-0.28%
2020/11/11	1	52.00	0	0.00	52.50	1	1,179	0.08%
2020/11/10	1	52.60	5	53.74	53.00	-4	1,184	-0.34%
2020/10/30	3	51.47	0	0.00	51.20	3	1,320	0.23%
2020/10/27	2	52.50	0	0.00	52.90	2	1,448	0.14%
2020/10/23	0	0.00	2	52.45	52.60	-2	1,578	-0.13%
2020/10/20	0	0.00	1	53.00	52.50	-1	1,637	-0.06%
2020/10/16	1	52.90	0	0.00	52.50	1	1,657	0.06%
2020/10/12	1	52.90	0	0.00	52.50	1	1,749	0.06%
2020/10/05	1	52.80	0	0.00	53.00	1	1,794	0.06%
2020/09/16	0	0.00	2	57.90	57.50	-2	1,965	-0.10%
2020/09/15	2	58.20	1	57.90	58.30	1	1,963	0.05%
2020/09/14	1	57.50	0	0.00	58.70	1	1,952	0.05%
2020/09/11	1	56.80	0	0.00	55.80	1	1,897	0.05%
2020/09/10	0	0.00	1	56.80	56.70	-1	1,863	-0.05%
2020/08/31	1	53.50	0	0.00	53.50	1	2,114	0.05%
2020/08/28	2	53.90	0	0.00	54.10	2	2,239	0.09%
2020/08/27	1	54.50	0	0.00	54.70	1	2,241	0.04%
2020/08/25	0	0.00	1	55.40	55.60	-1	2,203	-0.05%
2020/08/20	1	54.00	0	0.00	53.30	1	2,204	0.05%
2020/08/19	1	55.90	2	56.25	56.50	-1	2,175	-0.05%
2020/08/18	4	54.80	0	0.00	55.00	4	2,120	0.19%
2020/08/17	0	0.00	2	55.00	56.60	-2	2,130	-0.09%
2020/08/13	1	52.20	0	0.00	52.20	1	2,146	0.05%
2020/08/12	1	52.10	0	0.00	52.80	1	2,178	0.05%
2020/08/11	1	53.70	0	0.00	53.80	1	2,172	0.05%
2020/08/05	0	0.00	1	57.50	57.50	-1	2,246	-0.04%
2020/08/04	1	56.10	1	56.10	56.10	0	2,274	0.00%
2020/08/03	1	57.00	2	56.35	56.70	-1	2,301	-0.04%
2020/07/31	0	0.00	1	54.30	54.30	-1	2,313	-0.04%
2020/07/22	1	59.10	0	0.00	59.10	1	2,406	0.04%
2020/07/21	0	0.00	1	59.90	59.40	-1	2,412	-0.04%
2020/07/10	1	58.70	0	0.00	58.80	1	2,694	0.04%
2020/07/07	0	0.00	2	60.45	60.40	-2	2,714	-0.07%
2020/06/30	1	57.70	0	0.00	57.70	1	2,827	0.04%
2020/06/23	1	57.00	0	0.00	56.90	1	2,974	0.03%
2020/06/22	1	57.70	0	0.00	57.50	1	3,008	0.03%
2020/06/19	1	59.50	0	0.00	58.50	1	3,010	0.03%
2020/06/12	1	56.30	1	56.60	56.60	0	3,007	0.00%
2020/06/11	0	0.00	1	60.80	59.20	-1	2,973	-0.03%
2020/06/09	3	63.20	1	62.70	62.50	2	2,976	0.07%
2020/06/08	3	64.33	0	0.00	63.80	3	3,004	0.10%
2020/06/05	1	65.50	0	0.00	64.70	1	3,003	0.03%
2020/06/04	0	0.00	1	64.40	64.50	-1	2,977	-0.03%
2020/06/01	0	0.00	3	62.50	62.50	-3	2,988	-0.10%
2020/05/29	1	60.70	1	61.60	61.50	0	2,992	0.00%
2020/05/28	1	60.10	0	0.00	60.10	1	3,002	0.03%
2020/05/22	2	63.10	0	0.00	62.10	2	3,013	0.07%
2020/05/20	4	62.95	4	62.93	62.50	0	2,944	0.00%
2020/05/19	1	60.80	2	62.20	62.90	-1	2,925	-0.03%
2020/05/18	1	59.60	0	0.00	59.60	1	2,891	0.03%
2020/05/15	2	61.90	2	61.70	61.40	0	2,899	0.00%
2020/05/14	7	62.11	2	62.60	61.80	5	2,902	0.17%
2020/05/12	0	0.00	1	62.70	62.40	-1	2,852	-0.04%
2020/05/11	2	62.95	0	0.00	62.70	2	2,840	0.07%
2020/05/08	2	64.75	1	64.50	64.50	1	2,759	0.04%
2020/05/07	2	67.25	1	66.60	66.10	1	2,703	0.04%
2020/05/06	1	63.80	1	64.00	63.80	0	2,617	0.00%
2020/05/05	1	62.00	0	0.00	62.30	1	2,576	0.04%
2020/04/28	1	60.30	1	61.60	62.10	0	2,525	0.00%
2020/04/22	0	0.00	1	59.70	58.80	-1	2,438	-0.04%
2020/04/21	0	0.00	1	57.10	57.70	-1	2,300	-0.04%
2020/04/20	0	0.00	2	56.75	57.30	-2	2,269	-0.09%
2020/04/15	1	54.40	4	54.93	54.40	-3	2,208	-0.14%
2020/04/14	1	53.60	1	54.60	53.60	0	2,189	0.00%
2020/04/13	4	53.25	0	0.00	53.20	4	2,197	0.18%
2020/04/09	0	0.00	4	54.20	53.60	-4	2,180	-0.18%
2020/04/07	0	0.00	3	52.30	53.30	-3	2,122	-0.14%
2020/04/06	11	50.90	11	51.80	50.80	0	2,063	0.00%
2020/03/31	2	51.00	0	0.00	50.70	2	2,004	0.10%
2020/03/30	6	49.25	5	49.65	49.25	1	1,939	0.05%
2020/03/26	1	48.45	1	48.45	48.45	0	1,911	0.00%
2020/03/25	2	44.80	0	0.00	44.95	2	1,870	0.11%
2020/03/24	1	42.30	0	0.00	42.30	1	1,852	0.05%
2020/03/13	4	45.65	0	0.00	47.00	4	1,994	0.20%
2020/03/12	1	50.50	0	0.00	50.70	1	1,960	0.05%
2020/03/10	1	57.50	0	0.00	57.80	1	1,911	0.05%
2020/03/09	2	59.85	0	0.00	58.00	2	1,885	0.11%
2020/02/27	0	0.00	30	62.28	61.80	-30	1,833	-1.64%
2020/02/25	30	62.25	15	62.50	62.50	15	1,814	0.83%
2020/02/24	15	61.70	0	0.00	61.90	15	1,819	0.82%
2020/02/20	0	0.00	145	61.97	61.40	-145	1,878	-7.72%	大賣/鉅額交易
2020/02/19	3	61.40	0	0.00	61.70	3	1,892	0.16%
2020/02/18	12	61.78	0	0.00	61.70	12	1,918	0.63%
2020/02/17	7	61.74	0	0.00	61.70	7	1,935	0.36%
2020/02/14	18	61.05	0	0.00	61.30	18	1,963	0.92%
2020/02/13	25	61.25	0	0.00	60.00	25	1,979	1.26%
2020/02/12	20	60.60	0	0.00	60.70	20	2,076	0.96%
2020/02/11	60	59.67	0	0.00	59.70	60	2,157	2.78%
2020/01/31	2	58.10	0	0.00	59.50	2	2,506	0.08%
2020/01/30	0	0.00	4	60.10	60.00	-4	2,614	-0.15%
2020/01/08	1	64.20	2	64.50	63.60	-1	3,953	-0.03%
2020/01/07	1	65.10	0	0.00	65.10	1	4,060	0.02%
2019/12/31	2	68.50	2	69.10	69.70	0	4,131	0.00%
2019/12/30	1	68.60	0	0.00	68.60	1	4,162	0.02%
2019/12/27	0	0.00	1	70.20	69.80	-1	4,148	-0.02%
2019/12/24	1	69.80	0	0.00	69.80	1	4,203	0.02%
2019/12/23	2	71.45	0	0.00	71.00	2	4,205	0.05%
2019/12/13	2	71.35	4	72.60	70.90	-2	4,400	-0.05%
2019/12/12	9	71.48	6	72.00	72.20	3	4,316	0.07%
2019/12/06	0	0.00	2	69.50	68.80	-2	4,305	-0.05%
2019/12/05	4	69.85	2	68.90	69.10	2	4,322	0.05%
2019/12/03	0	0.00	2	69.45	70.00	-2	4,408	-0.05%
2019/11/28	0	0.00	2	68.00	67.90	-2	4,599	-0.04%
2019/11/27	0	0.00	2	68.20	68.20	-2	4,635	-0.04%
2019/11/26	1	69.90	1	71.50	69.20	0	4,700	0.00%
2019/11/20	1	68.60	0	0.00	68.60	1	4,971	0.02%
2019/11/18	0	0.00	3	71.30	71.30	-3	5,222	-0.06%
2019/11/15	5	71.52	1	70.60	70.80	4	5,438	0.07%
2019/11/14	1	70.20	0	0.00	70.10	1	5,642	0.02%
2019/11/13	1	71.10	7	71.41	71.60	-6	5,843	-0.10%
2019/11/12	0	0.00	1	73.00	72.40	-1	6,332	-0.02%
2019/11/11	12	73.56	1	71.90	71.90	11	6,429	0.17%
2019/11/08	0	0.00	4	74.60	74.70	-4	6,465	-0.06%
2019/11/06	2	73.05	1	74.30	73.10	1	6,484	0.02%
2019/11/04	2	74.15	0	0.00	74.00	2	6,483	0.03%
2019/11/01	1	72.00	2	72.75	72.90	-1	6,467	-0.02%
2019/10/31	0	0.00	3	73.10	73.40	-3	6,523	-0.05%
2019/10/30	0	0.00	2	74.50	74.50	-2	6,505	-0.03%
2019/10/28	0	0.00	1	71.30	71.30	-1	6,445	-0.02%
2019/10/25	2	73.40	0	0.00	72.30	2	6,411	0.03%
2019/10/24	1	71.20	2	72.55	72.10	-1	6,326	-0.02%
2019/10/23	0	0.00	4	71.05	69.90	-4	6,273	-0.06%
2019/10/22	3	70.27	4	70.78	71.30	-1	6,348	-0.02%
2019/10/21	9	71.67	3	71.83	71.60	6	6,355	0.09%
2019/10/18	18	68.51	82	68.33	69.30	-64	6,098	-1.05%
2019/10/17	70	67.47	15	67.39	67.90	55	5,836	0.94%
2019/10/16	14	65.72	4	66.13	64.50	10	5,598	0.18%
2019/10/15	2	64.40	2	64.45	66.90	0	5,570	0.00%
2019/10/09	0	0.00	4	63.20	62.80	-4	5,562	-0.07%
2019/10/08	3	64.37	3	63.87	63.50	0	5,745	0.00%
2019/10/07	9	64.18	3	64.03	64.40	6	5,752	0.10%
2019/10/04	1	61.90	3	62.83	62.40	-2	5,707	-0.04%
2019/10/02	3	61.90	1	63.90	62.00	2	5,723	0.03%
2019/10/01	2	62.20	0	0.00	62.50	2	5,720	0.03%
2019/09/27	0	0.00	21	61.39	61.20	-21	5,727	-0.37%
2019/09/26	22	62.07	2	62.20	61.20	20	5,740	0.35%
2019/09/25	2	61.40	1	61.60	61.60	1	5,780	0.02%
2019/09/20	0	0.00	2	63.45	63.50	-2	5,924	-0.03%
2019/09/19	0	0.00	2	63.95	63.80	-2	5,931	-0.03%
2019/09/18	7	65.94	9	64.58	64.20	-2	5,915	-0.03%
2019/09/17	1	61.70	1	61.90	62.20	0	5,763	0.00%
2019/09/12	5	61.88	2	62.20	61.60	3	5,793	0.05%
2019/09/11	5	61.80	1	63.40	61.80	4	5,807	0.07%
2019/09/10	3	63.57	3	63.77	63.00	0	5,824	0.00%
2019/09/09	2	64.70	7	65.00	65.80	-5	5,824	-0.09%
2019/09/06	4	66.25	4	66.40	64.70	0	5,923	0.00%
2019/09/05	4	66.30	6	66.68	66.30	-2	5,944	-0.03%
2019/09/04	8	65.05	5	66.02	66.50	3	5,888	0.05%
2019/09/03	6	63.40	2	63.90	63.40	4	5,787	0.07%
2019/09/02	2	63.00	3	62.77	62.80	-1	5,769	-0.02%
2019/08/30	5	62.00	5	61.66	61.00	0	5,774	0.00%
2019/08/29	2	62.35	40	61.40	60.80	-38	5,785	-0.66%
2019/08/27	40	63.23	0	0.00	62.20	40	5,733	0.70%
2019/08/26	1	62.00	2	61.70	61.40	-1	5,803	-0.02%
2019/08/23	22	64.97	44	64.89	64.00	-22	5,815	-0.38%
2019/08/22	13	67.50	53	68.08	66.20	-40	5,755	-0.70%
2019/08/21	4	66.20	154	66.65	67.50	-150	5,599	-2.68%	大賣/鉅額交易
2019/08/20	58	67.53	14	67.20	67.30	44	5,471	0.80%
2019/08/19	45	64.96	22	64.48	66.50	23	5,276	0.44%
2019/08/16	138	62.84	15	63.07	62.70	123	5,066	2.43%	大買/鉅額交易
2019/08/15	13	62.43	12	62.08	62.00	1	4,866	0.02%
2019/08/14	4	60.50	5	61.66	61.90	-1	4,399	-0.02%
2019/08/13	1	55.80	1	56.80	56.30	0	4,359	0.00%
2019/08/12	19	54.96	10	55.55	54.50	9	4,340	0.21%
2019/08/08	4	54.45	2	54.90	55.20	2	4,301	0.05%
2019/08/06	2	51.20	2	47.00	51.00	0	4,355	0.00%
2019/08/05	2	51.80	2	51.30	50.50	0	4,348	0.00%
2019/08/02	2	55.70	3	54.57	54.30	-1	4,427	-0.02%
2019/08/01	4	57.38	7	56.83	56.70	-3	4,427	-0.07%
2019/07/31	1	57.30	4	57.00	57.60	-3	4,381	-0.07%
2019/07/30	1	56.60	0	0.00	56.10	1	4,315	0.02%
2019/07/25	4	56.53	0	0.00	56.00	4	4,281	0.09%
2019/07/24	6	55.72	5	55.70	55.70	1	4,219	0.02%
2019/07/23	1	54.00	2	54.95	54.00	-1	4,120	-0.02%
2019/07/19	1	52.40	0	0.00	52.40	1	4,079	0.02%
2019/07/18	0	0.00	1	51.90	51.80	-1	4,097	-0.02%
2019/07/17	2	52.10	5	51.80	52.20	-3	4,107	-0.07%
2019/07/16	1	53.60	0	0.00	54.00	1	4,053	0.02%
2019/07/15	4	55.80	5	55.54	55.30	-1	4,085	-0.02%
2019/07/12	5	54.22	3	54.70	54.60	2	4,194	0.05%
2019/07/09	0	0.00	2	51.70	51.70	-2	4,551	-0.04%
2019/07/05	2	51.60	0	0.00	52.00	2	4,673	0.04%
2019/07/04	0	0.00	3	51.40	50.90	-3	4,724	-0.06%
2019/07/03	1	50.80	0	0.00	51.10	1	4,752	0.02%
2019/07/02	0	0.00	3	51.67	52.10	-3	4,779	-0.06%
2019/07/01	4	50.80	3	51.47	50.80	1	4,797	0.02%
2019/06/28	3	50.70	3	50.43	50.50	0	4,786	0.00%
2019/06/27	0	0.00	3	49.15	51.80	-3	4,897	-0.06%
2019/06/26	2	48.10	0	0.00	48.10	2	4,870	0.04%
2019/06/25	0	0.00	1	49.60	47.70	-1	4,950	-0.02%
2019/06/20	0	0.00	4	49.01	49.80	-4	5,418	-0.07%
2019/06/19	1	49.10	0	0.00	49.10	1	5,512	0.02%
2019/06/18	4	49.34	0	0.00	48.15	4	5,725	0.07%
2019/06/17	3	50.83	0	0.00	50.50	3	5,720	0.05%
2019/06/14	6	51.27	32	51.51	52.00	-26	5,793	-0.45%
2019/06/13	2	49.48	4	49.50	50.60	-2	5,805	-0.03%
2019/06/11	0	0.00	2	49.10	48.45	-2	5,927	-0.03%
2019/06/10	0	0.00	2	47.25	47.95	-2	6,012	-0.03%
2019/06/05	5	48.54	3	48.18	49.20	2	6,023	0.03%
2019/05/31	78	50.37	78	49.61	50.40	0	6,042	0.00%
2019/05/30	2	47.58	2	48.00	48.95	0	5,967	0.00%
2019/05/29	2	45.40	3	45.38	45.90	-1	5,931	-0.02%
2019/05/27	1	42.70	0	0.00	43.35	1	5,991	0.02%
2019/05/24	1	43.20	0	0.00	43.20	1	6,025	0.02%
2019/05/22	1	43.50	3	44.00	43.25	-2	6,137	-0.03%
2019/05/21	2	42.60	0	0.00	43.00	2	6,179	0.03%
2019/05/20	1	42.15	3	43.12	42.60	-2	6,152	-0.03%
2019/05/17	9	46.77	1	43.90	43.90	8	6,153	0.13%
2019/05/15	0	0.00	22	48.63	48.90	-22	6,413	-0.34%
2019/05/14	261	48.86	243	48.71	47.45	18	6,428	0.28%	大買/大賣/
2019/05/13	2	51.20	18	52.33	50.50	-16	6,365	-0.25%
2019/05/10	32	53.39	17	52.15	53.10	15	6,349	0.24%
2019/05/09	8	53.15	8	53.71	54.60	0	6,251	0.00%
2019/05/08	2	53.50	2	53.50	53.20	0	6,249	0.00%
2019/05/06	1	53.10	2	52.80	51.50	-1	6,431	-0.02%
2019/05/03	1	56.26	15	55.27	54.40	-14	6,668	-0.21%
2019/04/30	0	0.00	1	54.10	54.30	-1	6,783	-0.01%
2019/04/26	12	55.24	1	54.50	53.80	11	7,015	0.16%
2019/04/25	5	55.80	15	56.21	56.10	-10	7,085	-0.14%
2019/04/24	0	0.00	8	56.46	55.50	-8	7,278	-0.11%
2019/04/23	1	52.80	1	54.40	54.40	0	7,641	0.00%
2019/04/22	18	55.94	2	54.90	54.90	16	7,772	0.21%
2019/04/19	1	56.10	3	56.20	57.00	-2	7,754	-0.03%
2019/04/18	6	58.55	8	56.76	54.80	-2	7,811	-0.03%
2019/04/17	3	56.90	4	57.20	56.60	-1	7,664	-0.01%
2019/04/16	4	56.30	6	56.22	56.90	-2	7,623	-0.03%
2019/04/15	0	0.00	9	53.73	54.00	-9	7,577	-0.12%
2019/04/12	6	51.08	1	51.30	49.80	5	7,455	0.07%
2019/04/11	7	50.54	7	50.60	51.20	0	7,538	0.00%
2019/04/10	2	48.20	4	49.05	49.50	-2	7,419	-0.03%
2019/04/09	0	0.00	1	47.10	47.05	-1	7,331	-0.01%
2019/04/08	2	48.75	0	0.00	48.00	2	7,285	0.03%
2019/04/02	3	49.53	34	49.68	49.50	-31	7,154	-0.43%
2019/04/01	51	49.10	21	48.27	49.80	30	7,109	0.42%
2019/03/29	2	50.05	1	49.40	49.20	1	6,935	0.01%
2019/03/28	47	49.60	3	49.38	49.10	44	6,885	0.64%
2019/03/27	20	52.59	15	52.15	51.50	5	6,858	0.07%
2019/03/26	23	54.39	19	55.13	53.90	4	6,670	0.06%
2019/03/25	15	49.40	27	52.07	55.00	-12	6,495	-0.18%
2019/03/22	21	50.64	1	50.10	50.00	20	6,357	0.31%
2019/03/21	3	53.10	3	52.63	53.00	0	6,222	0.00%
2019/03/20	0	0.00	15	49.65	50.20	-15	5,957	-0.25%
2019/03/19	2	50.30	3	50.60	49.70	-1	5,946	-0.02%
2019/03/18	3	50.13	10	49.76	49.80	-7	5,809	-0.12%
2019/03/15	7	48.27	11	48.54	48.80	-4	5,673	-0.07%
2019/03/14	21	45.20	13	45.32	46.20	8	5,524	0.14%
2019/03/13	4	45.89	3	46.22	45.55	1	5,463	0.02%
2019/03/12	3	44.65	6	44.04	44.25	-3	5,335	-0.06%
2019/03/06	1	41.25	1	40.85	41.50	0	5,269	0.00%
2019/03/05	1	43.55	0	0.00	42.50	1	5,165	0.02%
2019/03/04	2	44.78	0	0.00	44.75	2	5,086	0.04%
2019/02/26	0	0.00	1	45.75	45.75	-1	4,973	-0.02%
2019/02/22	4	44.70	6	42.30	42.95	-2	4,834	-0.04%
2019/02/20	4	46.98	2	46.98	47.20	2	4,789	0.04%
2019/02/18	0	0.00	4	47.09	46.25	-4	4,672	-0.09%
2019/02/15	3	49.45	0	0.00	48.00	3	4,586	0.07%
2019/02/14	8	48.78	8	49.64	50.20	0	4,448	0.00%
2019/02/12	0	0.00	5	46.11	45.10	-5	4,094	-0.12%
2019/02/11	1	44.60	0	0.00	45.25	1	4,039	0.02%
2019/01/30	0	0.00	1	44.90	44.65	-1	4,003	-0.02%
2019/01/29	2	45.90	0	0.00	45.20	2	3,960	0.05%
2019/01/28	1	45.50	0	0.00	44.70	1	3,872	0.03%
2019/01/25	2	44.20	0	0.00	45.20	2	3,822	0.05%
2019/01/24	13	45.41	7	45.20	44.25	6	3,653	0.16%
2019/01/23	4	46.45	4	46.74	47.00	0	3,385	0.00%
2019/01/22	3	45.78	18	45.47	46.30	-15	3,292	-0.46%
2019/01/21	4	45.40	2	45.15	45.80	2	3,204	0.06%
2019/01/18	3	45.45	23	45.14	45.60	-20	3,115	-0.64%
2019/01/17	6	43.50	6	43.73	43.90	0	2,950	0.00%
2019/01/16	60	43.74	47	43.47	44.50	13	2,847	0.46%
2019/01/15	10	41.93	32	41.83	43.10	-22	2,635	-0.83%
2019/01/14	2	39.60	3	39.57	40.05	-1	2,217	-0.05%
2019/01/11	3	38.02	2	37.95	38.20	1	2,045	0.05%
2019/01/10	4	38.15	16	38.18	37.95	-12	2,023	-0.59%
2019/01/09	6	37.45	10	37.25	37.00	-4	1,899	-0.21%
2019/01/08	12	36.63	5	36.81	37.95	7	1,841	0.38%
2019/01/07	3	36.98	2	38.00	36.00	1	1,749	0.06%
2019/01/03	10	34.80	0	0.00	34.15	10	1,449	0.69%
2018/12/27	0	0.00	2	31.50	31.05	-2	1,328	-0.15%
2018/12/26	0	0.00	4	30.96	30.85	-4	1,328	-0.30%
2018/12/25	2	31.15	0	0.00	30.80	2	1,333	0.15%
2018/12/21	0	0.00	3	31.60	31.50	-3	1,344	-0.22%
2018/12/20	2	32.85	0	0.00	31.00	2	1,421	0.14%
2018/12/18	1	30.20	0	0.00	30.30	1	1,333	0.08%
2018/12/17	4	31.35	0	0.00	30.85	4	1,328	0.30%
2018/12/04	0	0.00	1	30.40	29.55	-1	1,556	-0.06%
2018/11/29	12	28.38	14	28.57	28.60	-2	1,521	-0.13%
2018/11/22	0	0.00	1	27.25	26.90	-1	1,533	-0.07%
2018/11/20	50	27.77	46	27.85	27.70	4	1,583	0.25%
2018/11/19	1	26.30	0	0.00	27.55	1	1,503	0.07%
2018/11/02	0	0.00	1	26.00	25.80	-1	1,920	-0.05%
2018/11/01	1	25.50	0	0.00	25.85	1	1,975	0.05%
2018/10/17	5	26.95	5	26.88	26.75	0	3,488	0.00%
2018/10/11	1	25.35	0	0.00	25.35	1	3,661	0.03%
2018/10/09	1	28.55	1	28.15	28.15	0	3,657	0.00%
2018/10/08	1	29.60	0	0.00	29.85	1	3,654	0.03%
2018/10/04	0	0.00	7	31.39	31.40	-7	3,661	-0.19%
2018/10/02	2	33.00	0	0.00	32.40	2	3,666	0.05%
2018/10/01	5	33.05	0	0.00	33.20	5	3,673	0.14%
2018/09/26	0	0.00	1	31.95	32.00	-1	3,567	-0.03%
2018/09/25	0	0.00	7	31.54	31.50	-7	3,565	-0.20%
2018/09/21	11	31.00	0	0.00	31.00	11	3,587	0.31%
2018/09/14	65	32.96	65	33.10	32.90	0	3,691	0.00%
2018/09/13	1	32.50	1	32.00	32.60	0	3,639	0.00%
2018/09/11	2	31.00	1	30.25	31.25	1	3,518	0.03%
2018/09/10	3	31.67	2	32.15	31.50	1	3,504	0.03%
2018/09/05	1	37.75	0	0.00	37.50	1	3,449	0.03%
2018/09/03	0	0.00	2	37.15	37.10	-2	3,490	-0.06%
2018/08/30	3	38.10	0	0.00	38.05	3	3,533	0.08%
2018/08/29	0	0.00	1	37.80	37.90	-1	3,562	-0.03%
2018/08/22	41	37.35	43	37.30	37.35	-2	3,742	-0.05%
2018/08/21	33	36.79	29	36.75	36.80	4	3,792	0.11%
2018/08/17	72	38.25	93	37.67	37.05	-21	3,838	-0.55%
2018/08/16	32	37.54	9	37.43	37.65	23	3,845	0.60%
2018/08/15	3	38.00	0	0.00	37.95	3	3,928	0.08%
2018/08/13	1	40.40	0	0.00	41.35	1	4,062	0.02%
2018/08/10	0	0.00	3	41.30	40.55	-3	3,989	-0.08%
2018/08/09	0	0.00	2	43.73	42.30	-2	3,965	-0.05%
2018/08/08	5	45.00	7	44.46	43.30	-2	3,899	-0.05%
2018/08/07	2	46.25	4	45.64	44.85	-2	3,879	-0.05%
2018/08/06	1	45.90	7	47.00	45.85	-6	3,856	-0.16%
2018/08/03	14	47.09	8	47.54	46.55	6	3,805	0.16%
2018/08/02	6	47.18	19	47.07	46.90	-13	3,597	-0.36%
2018/08/01	9	45.44	7	46.77	46.60	2	3,414	0.06%
2018/07/31	4	44.39	6	44.85	44.20	-2	3,253	-0.06%
2018/07/30	268	44.47	270	45.72	43.80	-2	3,231	-0.06%	大買/大賣/
2018/07/27	0	0.00	3	44.35	44.75	-3	2,826	-0.11%
2018/07/26	5	40.75	0	0.00	40.70	5	2,628	0.19%
2018/07/25	11	40.57	5	40.74	40.50	6	2,637	0.23%
2018/07/24	10	38.80	0	0.00	39.70	10	2,562	0.39%
2018/07/20	0	0.00	2	39.60	39.25	-2	2,594	-0.08%
2018/07/19	4	39.58	0	0.00	39.65	4	2,602	0.15%
2018/07/18	4	39.04	0	0.00	39.50	4	2,551	0.16%
2018/07/16	5	38.38	5	38.20	38.70	0	2,432	0.00%
2018/06/29	4	39.83	2	40.70	39.00	2	2,535	0.08%
2018/06/27	2	35.15	0	0.00	35.15	2	2,437	0.08%
2018/06/20	2	37.10	0	0.00	37.10	2	2,720	0.07%
2018/06/19	1	37.35	0	0.00	36.95	1	2,800	0.04%
2018/06/12	0	0.00	2	39.15	39.30	-2	3,228	-0.06%
2018/06/11	2	38.00	0	0.00	38.15	2	3,228	0.06%
2018/06/05	2	41.33	8	40.85	41.00	-6	3,252	-0.18%
2018/05/29	1	39.55	0	0.00	39.55	1	3,229	0.03%
2018/05/25	1	39.35	0	0.00	39.10	1	3,266	0.03%
2018/05/23	14	39.58	8	39.66	38.90	6	3,245	0.18%
2018/05/16	0	0.00	39	35.53	35.60	-39	3,071	-1.27%
2018/05/14	0	0.00	2	37.00	36.65	-2	3,161	-0.06%
2018/05/09	2	38.50	0	0.00	38.30	2	3,236	0.06%
2018/05/07	0	0.00	6	39.85	38.50	-6	3,299	-0.18%
2018/05/04	0	0.00	2	38.65	39.05	-2	3,399	-0.06%
2018/05/03	6	38.37	2	38.25	39.00	4	3,491	0.11%
2018/05/02	64	38.69	58	39.05	38.90	6	3,596	0.17%
2018/04/30	2	36.45	0	0.00	36.25	2	3,683	0.05%
2018/04/24	1	40.90	0	0.00	38.70	1	3,943	0.03%
2018/04/23	0	0.00	10	41.63	40.90	-10	4,103	-0.24%
2018/04/20	14	43.49	0	0.00	43.40	14	4,144	0.34%
2018/04/13	0	0.00	6	43.43	44.15	-6	4,394	-0.14%
2018/04/11	2	47.10	15	47.28	46.90	-13	4,361	-0.30%
2018/04/03	2	47.25	0	0.00	47.25	2	4,521	0.04%
2018/03/31	9	46.71	0	0.00	46.30	9	4,493	0.20%
2018/03/29	1	49.00	0	0.00	49.00	1	4,476	0.02%
2018/03/27	44	48.64	35	49.04	48.60	9	4,471	0.20%
2018/03/26	1	48.30	0	0.00	48.70	1	4,420	0.02%
2018/03/23	0	0.00	28	46.81	45.80	-28	4,344	-0.64%
2018/03/22	0	0.00	6	48.92	48.50	-6	4,244	-0.14%
2018/03/21	5	52.20	2	51.60	50.90	3	4,177	0.07%
2018/03/20	27	52.99	8	51.31	51.30	19	4,124	0.46%
2018/03/15	1	64.40	1	64.40	64.20	0	3,733	0.00%
2018/03/14	4	65.10	4	65.10	64.70	0	3,741	0.00%
2018/03/12	2	64.30	2	65.30	64.30	0	3,835	0.00%
2018/03/09	5	64.02	15	64.63	64.30	-10	3,829	-0.26%
2018/03/06	0	0.00	3	64.20	65.30	-3	3,873	-0.08%
2018/03/05	15	66.94	9	66.51	64.80	6	3,818	0.16%
2018/03/02	7	66.07	0	0.00	68.80	7	3,762	0.19%
2018/03/01	3	67.00	18	66.76	66.80	-15	3,745	-0.40%
2018/02/27	8	69.88	17	69.90	68.40	-9	3,703	-0.24%
2018/02/22	1	72.50	1	72.30	72.50	0	3,721	0.00%
2018/02/21	0	0.00	1	73.10	73.10	-1	3,733	-0.03%
2018/02/12	0	0.00	2	70.20	70.00	-2	3,746	-0.05%
2018/02/09	13	65.11	3	67.40	70.90	10	3,756	0.27%
2018/02/08	0	0.00	51	72.06	69.90	-51	3,701	-1.38%
2018/02/07	10	73.50	1	73.00	72.50	9	3,651	0.25%
2018/02/06	1	70.40	13	71.82	70.00	-12	3,678	-0.33%
2018/02/05	3	76.17	3	76.03	77.50	0	3,647	0.00%
2018/02/02	0	0.00	3	78.80	79.70	-3	3,656	-0.08%
2018/01/31	1	78.70	5	78.18	78.80	-4	3,677	-0.11%
2018/01/30	6	79.98	3	80.07	78.30	3	3,659	0.08%
2018/01/29	0	0.00	33	76.82	81.50	-33	3,632	-0.91%
2018/01/26	30	77.95	2	77.45	77.30	28	3,524	0.79%
2018/01/25	4	80.15	7	82.43	80.10	-3	3,449	-0.09%
2018/01/24	1	81.10	1	82.00	84.20	0	3,395	0.00%
2018/01/23	3	78.50	10	78.35	78.10	-7	3,259	-0.21%
2018/01/22	10	80.40	0	0.00	80.50	10	3,244	0.31%
2018/01/19	0	0.00	1	79.50	80.50	-1	3,235	-0.03%
2018/01/18	33	79.80	0	0.00	79.00	33	3,197	1.03%
2018/01/17	1	78.30	1	78.50	78.10	0	3,054	0.00%
2018/01/16	3	74.73	2	74.50	74.60	1	2,906	0.03%
2018/01/15	7	74.17	2	74.90	75.00	5	2,938	0.17%
2018/01/12	1	69.80	0	0.00	74.00	1	2,944	0.03%
2018/01/04	21	67.66	1	66.50	72.90	20	3,177	0.63%
2018/01/03	0	0.00	3	65.70	66.50	-3	3,098	-0.10%
2018/01/02	0	0.00	2	64.90	64.90	-2	3,104	-0.06%