良維 (6290)-宏遠-館前券商分點個股進出

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
84.4
漲跌
▼3.3
漲幅
-3.76%
成交量
3,688張
產業
上櫃電子零組件類股▲0.58%
447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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	87.70	2	85.90	84.40	-1	11,483	-0.01%
2024/04/25	2	87.70	1	87.70	87.70	1	11,444	0.01%
2024/04/24	0	89.40	0	0.00	88.90	0	11,432	0.00%
2024/04/23	1	85.69	0	0.00	85.70	1	11,364	0.01%
2024/04/22	1	88.40	0	0.00	84.00	1	11,321	0.01%
2024/04/19	3	90.67	1	88.20	88.20	2	11,250	0.02%
2024/04/18	2	94.70	0	0.00	92.70	2	11,165	0.02%
2024/04/17	1	98.30	1	98.20	94.60	0	11,110	0.00%
2024/04/16	4	98.95	2	96.50	95.30	2	10,993	0.02%
2024/04/15	4	104.13	5	106.30	103.00	-1	10,764	-0.01%
2024/04/12	2	101.24	13	104.98	105.50	-11	10,462	-0.11%
2024/04/11	2	97.08	8	100.44	100.00	-6	10,027	-0.06%
2024/04/10	2	97.65	5	98.02	96.90	-3	9,887	-0.03%
2024/04/09	1	92.20	2	93.30	91.90	-1	9,666	-0.01%
2024/04/08	0	93.77	1	91.20	92.50	-1	9,649	-0.01%
2024/04/03	0	90.20	0	0.00	90.30	0	9,592	0.00%
2024/04/02	1	90.10	1	90.30	90.30	0	9,599	0.00%
2024/04/01	0	0.00	1	92.10	91.90	-1	9,578	-0.01%
2024/03/29	1	88.70	0	0.00	90.40	1	9,612	0.01%
2024/03/28	2	90.00	0	0.00	90.20	2	9,614	0.02%
2024/03/27	0	94.20	1	95.50	92.60	-1	9,517	-0.01%
2024/03/26	12	95.82	4	96.28	90.50	8	9,300	0.09%
2024/03/25	3	98.87	11	99.01	100.50	-8	8,985	-0.09%
2024/03/22	0	0.00	1	95.80	95.80	-1	8,810	-0.01%
2024/03/21	0	0.00	3	95.30	95.50	-3	8,790	-0.03%
2024/03/20	1	94.90	20.4	94.85	93.70	-19.4	8,748	-0.22%
2024/03/19	0	0.00	0.7	96.06	95.30	-0.7	8,778	-0.01%
2024/03/18	12	92.63	4.5	91.91	94.50	7.5	8,682	0.09%
2024/03/15	2	89.50	3	88.23	88.20	-1	8,610	-0.01%
2024/03/14	1	88.80	2	90.60	90.30	-1	8,660	-0.01%
2024/03/13	2.3	88.14	2.3	89.68	89.70	-0.1	8,588	0.00%
2024/03/12	4.1	89.48	3.4	90.04	90.70	0.7	8,462	0.01%
2024/03/11	0.1	86.80	2	86.90	86.60	-1.9	8,207	-0.02%
2024/03/08	8.5	89.45	14	87.57	86.80	-5.5	8,149	-0.07%
2024/03/07	1.5	92.87	5	92.60	90.80	-3.5	7,935	-0.04%
2024/03/06	11.2	96.86	9.6	96.38	95.40	1.6	7,726	0.02%
2024/03/05	3.2	94.18	5	92.74	92.80	-1.8	7,400	-0.02%
2024/03/04	23.1	95.23	4	95.15	93.20	19.1	7,097	0.27%
2024/03/01	2.2	102.83	4.3	102.81	101.00	-2.1	6,708	-0.03%
2024/02/29	53.2	94.27	66.1	97.36	99.40	-12.9	6,317	-0.20%
2024/02/27	0.4	88.91	7.6	90.97	90.40	-7.2	5,869	-0.12%
2024/02/26	2.3	90.79	8.5	90.59	89.00	-6.2	5,572	-0.11%
2024/02/23	12	86.40	11.9	86.99	88.80	0.1	5,168	0.00%
2024/02/22	0	0.00	1.8	82.43	81.50	-1.8	4,731	-0.04%
2024/02/21	2	83.25	5	83.38	81.30	-3	4,633	-0.06%
2024/02/20	1	76.20	12	78.48	78.90	-11	4,054	-0.27%
2024/02/19	13	76.55	3	77.80	74.90	10	3,753	0.27%
2024/02/15	0	0.00	0	71.00	70.90	0	3,357	0.00%
2024/02/05	0	0.00	1	66.90	66.70	-1	3,386	-0.03%
2024/02/02	0	0.00	1	65.80	65.40	-1	3,491	-0.03%
2024/01/25	0	0.00	1	63.80	63.50	-1	4,028	-0.02%
2024/01/22	0	0.00	1	63.50	63.80	-1	4,290	-0.02%
2024/01/18	1	61.50	0	0.00	61.90	1	4,654	0.02%
2024/01/17	1	62.00	6	62.37	61.80	-5	4,860	-0.10%
2024/01/15	0	0.00	1	62.60	62.60	-1	4,996	-0.02%
2024/01/05	1	63.40	1	63.30	63.30	0	5,325	0.00%
2024/01/04	0	0.00	8	65.10	65.00	-8	5,311	-0.15%
2024/01/03	1	65.00	1	65.50	65.50	0	5,187	0.00%
2023/12/26	3	65.40	0	0.00	65.30	3	5,220	0.06%
2023/12/25	6	64.80	1	65.10	65.10	5	5,170	0.10%
2023/12/22	0	62.80	0	0.00	62.60	0	5,094	0.00%
2023/12/21	1	63.70	0	0.00	63.20	1	5,092	0.02%
2023/12/19	3	64.23	0	0.00	64.00	3	5,148	0.06%
2023/12/18	2	64.50	2	65.40	64.50	0	5,125	0.00%
2023/12/15	0	0.00	3	65.87	65.20	-3	5,095	-0.06%
2023/12/14	1	66.20	0	0.00	65.70	1	5,046	0.02%
2023/12/13	1	63.30	1	65.10	65.20	0	4,892	0.00%
2023/12/12	2	64.60	0	0.00	63.70	2	4,786	0.04%
2023/11/30	0	0.00	4	62.18	61.90	-4	4,537	-0.09%
2023/11/28	0	0.00	1	62.10	61.90	-1	4,517	-0.02%
2023/11/27	0	0.00	5	61.40	60.90	-5	4,509	-0.11%
2023/11/24	1	61.90	1	61.60	61.60	0	4,476	0.00%
2023/11/20	1	62.70	1	62.40	62.40	0	4,337	0.00%
2023/11/17	2	63.50	1	63.70	63.70	1	4,238	0.02%
2023/11/16	1	64.70	1	63.70	63.70	0	4,185	0.00%
2023/11/15	0	0.00	1	66.00	66.00	-1	4,057	-0.02%
2023/11/13	1	63.50	1	60.80	63.00	0	3,859	0.00%
2023/11/08	1	66.70	1	66.10	66.10	0	3,285	0.00%
2023/11/07	1	67.70	1	67.60	67.50	0	3,088	0.00%
2023/11/06	1	65.90	2	65.70	65.40	-1	2,877	-0.03%
2023/11/03	1	65.50	2	65.50	66.20	-1	2,848	-0.04%
2023/11/02	0	0.00	1	66.00	66.30	-1	2,814	-0.04%
2023/11/01	4	63.25	0	0.00	63.30	4	2,753	0.15%
2023/10/31	3	66.79	1	63.10	63.10	2	2,704	0.07%
2023/10/30	6	66.32	1	67.10	67.10	5	2,619	0.19%
2023/10/27	1	67.40	2	67.45	67.00	-1	2,547	-0.04%
2023/10/26	4	67.72	6	67.83	66.70	-2	2,462	-0.08%
2023/10/25	0	0.00	5	67.56	67.50	-5	2,338	-0.21%
2023/10/24	1	64.00	1	65.00	65.00	0	2,187	0.00%
2023/10/23	2	65.25	5	66.52	64.40	-3	2,252	-0.13%
2023/10/20	1	64.00	3	66.00	66.10	-2	2,173	-0.09%
2023/10/19	1	64.20	1	64.40	64.40	0	2,119	0.00%
2023/10/18	3	64.40	3	63.70	63.50	0	2,118	0.00%
2023/10/17	0	0.00	3	66.30	64.50	-3	2,148	-0.14%
2023/10/16	0	0.00	5	65.48	65.20	-5	2,104	-0.24%
2023/10/12	0	0.00	3	64.70	64.40	-3	2,325	-0.13%
2023/10/11	1	64.10	3	64.20	63.60	-2	2,283	-0.09%
2023/10/06	5	63.80	7	64.16	63.40	-2	2,241	-0.09%
2023/10/02	0	0.00	13	62.82	63.50	-13	2,296	-0.57%
2023/09/26	0	0.00	1	61.30	61.30	-1	2,492	-0.04%
2023/09/25	3	61.53	3	61.53	61.50	0	2,489	0.00%
2023/09/14	0	0.00	1	59.30	59.10	-1	2,889	-0.03%
2023/09/13	1	58.70	0	0.00	58.80	1	2,923	0.03%
2023/09/12	5	57.40	1	57.80	57.70	4	2,935	0.14%
2023/09/07	5	58.60	0	0.00	58.00	5	3,029	0.17%
2023/09/04	0	0.00	2	57.90	58.40	-2	3,073	-0.07%
2023/08/31	0	0.00	1	57.10	56.90	-1	3,240	-0.03%
2023/08/29	1	56.10	1	55.70	56.10	0	3,256	0.00%
2023/08/28	0	0.00	1	55.80	55.40	-1	3,268	-0.03%
2023/08/18	0	0.00	1	55.70	55.30	-1	3,346	-0.03%
2023/08/15	4	53.25	0	0.00	53.30	4	3,354	0.12%
2023/08/14	4	53.73	0	0.00	52.80	4	3,359	0.12%
2023/08/11	2	56.55	3	56.30	56.30	-1	3,321	-0.03%
2023/08/07	1	58.80	0	0.00	58.90	1	3,337	0.03%
2023/08/02	3	59.20	0	0.00	58.80	3	3,383	0.09%
2023/08/01	3	61.37	0	0.00	61.00	3	3,359	0.09%
2023/07/31	1	63.40	2	61.55	61.60	-1	3,364	-0.03%
2023/07/28	1	64.10	13	63.99	63.30	-12	3,331	-0.36%
2023/07/27	13	62.85	2	62.70	62.70	11	3,219	0.34%
2023/07/26	4	62.90	1	63.60	63.60	3	3,186	0.09%
2023/07/25	1	61.50	3	61.93	61.80	-2	3,119	-0.06%
2023/07/24	0	0.00	1	60.30	61.10	-1	3,107	-0.03%
2023/07/21	1	63.20	1	63.10	63.10	0	3,077	0.00%
2023/07/19	0	0.00	2	63.70	62.30	-2	3,035	-0.07%
2023/07/18	3	63.50	1	63.30	63.30	2	3,112	0.06%
2023/07/17	1	64.90	1	64.20	65.30	0	3,122	0.00%
2023/07/14	0	0.00	18	62.31	61.70	-18	2,916	-0.62%
2023/07/13	9	61.86	9	62.77	61.10	0	2,977	0.00%
2023/07/12	5	63.52	7	62.46	62.50	-2	3,030	-0.07%
2023/07/11	4	61.90	4	63.00	63.20	0	2,995	0.00%
2023/07/10	5	62.10	4	61.90	62.10	1	3,021	0.03%
2023/07/07	9	62.24	6	62.70	63.00	3	3,031	0.10%
2023/07/06	0	0.00	5	64.76	64.00	-5	3,037	-0.16%
2023/07/04	1	62.10	3	62.10	62.10	-2	2,974	-0.07%
2023/06/29	0	0.00	10	59.80	59.80	-10	3,002	-0.33%
2023/06/27	1	60.60	1	58.90	59.00	0	3,062	0.00%
2023/06/26	4	62.18	1	61.90	61.90	3	3,056	0.10%
2023/06/21	2	63.45	3	63.40	63.30	-1	3,078	-0.03%
2023/06/20	14	62.95	4	62.85	63.60	10	3,020	0.33%
2023/06/19	11	59.65	0	0.00	60.40	11	3,026	0.36%
2023/06/14	4	58.68	0	0.00	58.70	4	3,138	0.13%
2023/06/12	0	0.00	1	58.30	57.60	-1	3,179	-0.03%
2023/06/09	1	58.30	0	0.00	58.30	1	3,230	0.03%
2023/06/08	2	58.15	0	0.00	57.80	2	3,293	0.06%
2023/06/07	1	57.90	0	0.00	58.20	1	3,433	0.03%
2023/06/06	1	59.00	0	0.00	58.80	1	3,632	0.03%
2023/06/05	4	57.05	0	57.70	57.30	4	3,687	0.11%
2023/05/30	4	56.50	0	0.00	56.60	4	4,062	0.10%
2023/05/29	0	0.00	2	57.60	57.50	-2	4,104	-0.05%
2023/05/26	9	55.93	0	0.00	55.70	9	4,186	0.21%
2023/05/25	10	56.86	0	0.00	56.40	10	4,317	0.23%
2023/05/24	7	57.79	0	0.00	57.70	7	4,456	0.16%
2023/05/18	1	58.70	0	0.00	58.60	1	5,419	0.02%
2023/05/16	1	58.40	0	0.00	58.30	1	5,827	0.02%
2023/05/12	1	57.50	0	0.00	58.60	1	6,068	0.02%
2023/05/11	5	58.56	1	57.90	57.90	4	6,072	0.07%
2023/05/10	4	58.10	0	0.00	59.80	4	6,056	0.07%
2023/05/09	11	59.36	4	59.40	59.40	7	6,033	0.12%
2023/05/08	4	61.40	2	60.60	60.60	2	6,001	0.03%
2023/05/05	3	61.00	3	60.80	60.70	0	5,994	0.00%
2023/05/04	4	60.30	4	60.50	60.60	0	5,989	0.00%
2023/05/03	7	60.74	3	60.80	60.70	4	6,004	0.07%
2023/04/28	0	0.00	15	61.20	61.00	-15	5,973	-0.25%
2023/04/27	3	59.80	3	60.80	60.60	0	5,942	0.00%
2023/04/26	6	59.70	0	0.00	60.50	6	5,921	0.10%
2023/04/25	3	60.10	0	0.00	60.70	3	5,893	0.05%
2023/04/24	0	0.00	4	61.90	61.70	-4	5,841	-0.07%
2023/04/21	16	61.33	1	62.30	61.00	15	5,807	0.26%
2023/04/20	7	64.90	16	64.34	63.80	-9	5,688	-0.16%
2023/04/19	0	0.00	0.8	68.10	68.10	-0.8	5,554	-0.01%
2023/04/18	4	69.88	0	0.00	69.00	4	5,520	0.07%
2023/04/17	5.2	72.06	0	0.00	71.80	5.2	5,433	0.09%
2023/04/14	0.5	70.20	0	0.00	70.50	0.5	5,329	0.01%
2023/04/13	1	69.60	0	0.00	69.30	1	5,295	0.02%
2023/04/11	0.2	71.00	3	70.47	71.00	-2.8	5,169	-0.05%
2023/04/10	13	71.02	4	71.05	71.30	9	5,105	0.18%
2023/04/07	0	0.00	1	68.20	68.40	-1	4,979	-0.02%
2023/04/06	0	0.00	3	68.30	68.10	-3	4,942	-0.06%
2023/03/31	2	68.30	0	0.00	68.60	2	4,921	0.04%
2023/03/28	6	67.75	13	67.60	68.20	-7	4,812	-0.15%
2023/03/27	6	69.42	5	68.30	68.20	1	4,786	0.02%
2023/03/23	1	69.00	2	68.90	69.20	-1	4,681	-0.02%
2023/03/22	22	73.51	7	71.70	69.80	15	4,616	0.32%
2023/03/21	14	71.28	0	0.00	71.00	14	4,377	0.32%
2023/03/16	1	67.20	0	0.00	66.90	1	4,232	0.02%
2023/03/14	0	0.00	1	70.10	69.20	-1	4,288	-0.02%
2023/03/13	1	67.10	13	66.86	68.60	-12	4,258	-0.28%
2023/03/10	1	70.20	2	69.65	69.00	-1	4,188	-0.02%
2023/03/09	16	72.91	0	0.00	71.50	16	4,039	0.40%
2023/03/08	2	71.45	14	73.57	73.90	-12	3,810	-0.31%
2023/03/07	14	71.94	2	71.70	72.30	12	3,645	0.33%
2023/03/03	0	0.00	2.1	72.31	72.00	-2.1	3,347	-0.06%
2023/03/02	0.1	73.30	0	0.00	73.20	0.1	3,299	0.00%
2023/03/01	1	73.20	0	0.00	74.30	1	3,269	0.03%
2023/02/24	1.1	73.53	0	0.00	74.10	1.1	3,228	0.03%
2023/02/23	1.2	75.73	2	75.15	76.00	-0.8	3,159	-0.03%
2023/02/22	3	73.20	0	0.00	73.30	3	3,022	0.10%
2023/02/21	1.1	73.32	2	74.55	75.40	-0.9	2,863	-0.03%
2023/02/20	5.2	72.96	15	72.80	73.40	-9.8	2,672	-0.37%
2023/02/17	0.1	70.20	0	0.00	70.30	0.1	2,289	0.01%
2023/02/16	2.6	68.94	2	68.40	70.30	0.6	2,180	0.03%
2023/02/15	0.3	65.80	13	67.01	67.30	-12.7	1,986	-0.64%
2023/02/14	9.4	65.74	10	66.05	66.10	-0.6	1,873	-0.03%
2023/02/13	0	0.00	29	62.61	63.80	-29	1,588	-1.83%
2023/02/10	0	0.00	5	60.30	59.90	-5	1,385	-0.36%
2023/02/09	0	0.00	3	59.80	59.60	-3	1,405	-0.21%
2023/02/01	0	0.00	4	57.25	58.00	-4	1,382	-0.29%
2023/01/31	3	56.50	0	0.00	56.60	3	1,368	0.22%
2022/12/16	0	0.00	3	55.43	55.30	-3	2,345	-0.13%
2022/12/15	0	0.00	2	56.20	55.90	-2	2,422	-0.08%
2022/12/06	5	59.40	20	60.51	60.00	-15	2,468	-0.61%
2022/12/05	0	0.00	15	59.11	58.80	-15	2,392	-0.63%
2022/12/01	0	0.00	2	58.40	57.50	-2	2,370	-0.08%
2022/11/25	0	0.00	1	56.90	56.50	-1	2,388	-0.04%
2022/11/24	0	0.00	5	57.00	56.70	-5	2,387	-0.21%
2022/11/16	0	0.00	0.2	55.80	56.00	-0.2	2,691	-0.01%
2022/11/15	0	0.00	6	55.72	55.40	-6	2,716	-0.22%
2022/11/14	6	56.00	0	0.00	56.10	6	2,794	0.21%
2022/11/09	0	0.00	2	55.60	55.80	-2	2,785	-0.07%
2022/11/08	2	55.80	0	0.00	55.40	2	2,866	0.07%
2022/11/07	3	55.70	5	55.60	55.60	-2	2,889	-0.07%
2022/10/18	5	52.00	0	0.00	52.10	5	3,177	0.16%
2022/10/14	3	51.70	3	51.40	51.30	0	3,179	0.00%
2022/10/11	2	55.00	1	55.10	54.70	1	3,121	0.03%
2022/10/05	0	0.00	12	57.53	57.40	-12	3,079	-0.39%
2022/10/04	10	56.55	10	55.50	56.10	0	3,017	0.00%
2022/10/03	9	57.11	14	57.12	55.80	-5	2,939	-0.17%
2022/09/30	10	57.70	5	57.80	58.00	5	2,897	0.17%
2022/09/29	16	56.89	11	56.80	56.60	5	2,849	0.18%
2022/09/28	0	0.00	3	58.50	54.30	-3	2,772	-0.11%
2022/09/27	3	57.93	0	0.00	59.10	3	2,616	0.11%
2022/09/26	2	57.60	2	57.00	56.20	0	2,513	0.00%
2022/09/23	0	0.00	5	58.80	57.70	-5	2,494	-0.20%
2022/09/22	0	0.00	2	57.20	58.00	-2	2,450	-0.08%
2022/09/21	2	57.35	0	0.00	57.30	2	2,374	0.08%
2022/09/20	1	58.00	0	0.00	56.60	1	2,332	0.04%
2022/09/19	0	0.00	1	56.80	56.80	-1	2,285	-0.04%
2022/09/16	1	55.40	0	0.00	55.20	1	2,292	0.04%
2022/09/12	0	0.00	3	55.70	55.90	-3	2,358	-0.13%
2022/09/05	1	56.80	0	0.00	56.20	1	2,393	0.04%
2022/08/24	0	0.00	12	60.05	57.80	-12	2,703	-0.44%
2022/08/23	0	0.00	2	57.70	59.70	-2	2,570	-0.08%
2022/08/22	2	57.00	0	0.00	56.60	2	2,540	0.08%
2022/08/19	4	59.30	28	58.95	57.50	-24	2,564	-0.94%
2022/08/16	6	58.72	5	58.24	57.80	1	2,509	0.04%
2022/08/15	16	58.39	4	58.53	58.60	12	2,567	0.47%
2022/08/12	0	0.00	1	56.60	57.30	-1	2,564	-0.04%
2022/08/11	1	56.00	0	0.00	55.70	1	2,688	0.04%
2022/08/10	2	57.55	0	0.00	57.10	2	2,939	0.07%
2022/08/09	6	56.85	1	57.60	57.80	5	3,168	0.16%
2022/08/05	1	54.50	0	0.00	55.30	1	3,055	0.03%
2022/08/02	0	0.00	1	53.80	54.10	-1	2,946	-0.03%
2022/08/01	1	54.80	0	0.00	54.20	1	2,950	0.03%
2022/07/28	0	0.00	1	52.50	53.00	-1	2,923	-0.03%
2022/07/20	0	0.00	1	54.50	53.40	-1	2,955	-0.03%
2022/07/18	0	0.00	3	53.80	54.20	-3	3,005	-0.10%
2022/07/15	5	53.46	2	53.50	54.00	3	2,998	0.10%
2022/07/01	0	0.00	12	50.83	50.10	-12	2,885	-0.42%
2022/06/27	1	53.50	0	0.00	53.50	1	2,835	0.04%
2022/06/24	0	0.00	1	53.00	53.20	-1	2,811	-0.04%
2022/06/22	0	0.00	15	53.27	50.70	-15	2,742	-0.55%
2022/06/21	1	51.00	1	51.70	51.40	0	2,683	0.00%
2022/06/14	6	52.73	1	54.20	53.80	5	2,581	0.19%
2022/06/10	10	57.43	1	58.30	56.90	9	2,476	0.36%
2022/06/09	1	59.00	2	58.20	59.00	-1	2,386	-0.04%
2022/06/08	3	57.30	3	57.77	57.00	0	2,281	0.00%
2022/06/07	10	55.80	0	0.00	56.30	10	2,184	0.46%
2022/06/02	0	0.00	1	57.10	57.10	-1	2,163	-0.05%
2022/06/01	1	56.90	0	0.00	57.10	1	2,135	0.05%
2022/05/31	0	0.00	4	57.50	57.40	-4	2,085	-0.19%
2022/05/30	0	0.00	1	56.40	56.90	-1	2,063	-0.05%
2022/05/27	1	54.70	2	55.15	55.80	-1	2,011	-0.05%
2022/05/26	2	53.90	0	0.00	53.50	2	1,955	0.10%
2022/05/25	1	54.20	0	0.00	54.20	1	1,939	0.05%
2022/05/24	0	0.00	2	53.95	54.00	-2	1,926	-0.10%
2022/05/23	3	55.37	2	55.45	54.70	1	1,872	0.05%
2022/05/18	4	55.85	10	56.95	57.30	-6	1,520	-0.39%
2022/05/17	2	55.70	2	56.60	55.80	0	1,201	0.00%
2022/05/11	1	49.90	1	50.60	50.80	0	824	0.00%
2022/05/10	0	0.00	1	50.80	50.60	-1	820	-0.12%
2022/05/09	1	50.20	0	0.00	51.00	1	818	0.12%
2022/04/26	1	52.60	0	0.00	53.20	1	712	0.14%
2022/04/22	0	0.00	3	52.53	53.00	-3	635	-0.47%
2022/04/21	0	0.00	3	51.80	51.50	-3	612	-0.49%
2022/04/20	1	50.30	0	0.00	50.70	1	610	0.16%
2022/04/14	0	0.00	2	50.60	50.80	-2	715	-0.28%
2022/04/13	6	49.95	11	50.50	50.00	-5	714	-0.70%
2022/04/12	3	49.25	5	49.25	49.50	-2	713	-0.28%
2022/04/11	4	50.08	0	0.00	49.75	4	716	0.56%
2022/04/08	1	50.70	0	0.00	50.90	1	713	0.14%
2022/04/07	0	0.00	1	52.00	50.80	-1	722	-0.14%
2022/03/23	11	52.44	1	52.51	52.70	10	791	1.26%
2022/03/21	0	0.00	1	52.00	51.90	-1	776	-0.13%
2022/03/18	0	0.00	1	51.50	51.50	-1	779	-0.13%
2022/03/17	0	0.00	1	50.30	50.90	-1	791	-0.13%
2022/03/16	5	49.73	0	0.00	49.70	5	801	0.62%
2022/03/15	2	49.60	0	0.00	49.65	2	808	0.25%
2022/03/10	0	0.00	1	51.10	51.00	-1	835	-0.12%
2022/03/08	10	50.05	0	0.00	49.70	10	845	1.18%
2022/03/07	2	50.85	0	0.00	51.00	2	836	0.24%
2022/03/01	0	0.00	1	52.70	52.40	-1	814	-0.12%
2022/02/24	4	51.15	0	0.00	51.00	4	822	0.49%
2022/02/21	0	0.00	2	52.40	53.00	-2	857	-0.23%
2022/02/18	0	0.00	5	52.28	52.40	-5	863	-0.58%
2022/02/17	3	51.70	0	0.00	51.60	3	902	0.33%
2022/02/16	2	51.40	2	52.05	51.40	0	1,070	0.00%
2022/02/14	5	51.12	0	0.00	51.00	5	1,261	0.40%
2022/02/11	3	52.10	0	0.00	52.20	3	1,464	0.20%
2022/02/10	0	0.00	5	52.10	52.10	-5	1,719	-0.29%
2022/02/09	3	51.40	0	0.00	51.60	3	1,736	0.17%
2022/02/08	0	0.00	2	51.10	51.20	-2	1,766	-0.11%
2022/01/26	6	49.75	0	0.00	49.50	6	1,846	0.32%
2022/01/25	0	0.00	1	50.00	50.10	-1	1,864	-0.05%
2022/01/24	6	50.37	0	0.00	50.50	6	1,887	0.32%
2022/01/21	5	51.52	1	51.70	51.20	4	1,891	0.21%
2022/01/20	1	52.00	0	0.00	51.80	1	1,908	0.05%
2022/01/19	10	51.90	11	51.72	51.90	-1	1,933	-0.05%
2022/01/18	1	52.20	0	0.00	52.00	1	1,945	0.05%
2022/01/17	2	51.70	1	51.80	51.80	1	1,962	0.05%
2022/01/14	3	51.67	1	51.80	51.70	2	1,967	0.10%
2022/01/13	1	52.00	1	52.00	52.00	0	1,969	0.00%
2022/01/12	1	52.00	2	52.50	52.40	-1	1,967	-0.05%
2022/01/11	3	53.87	3	52.93	52.60	0	1,962	0.00%
2022/01/10	0	0.00	1	52.20	52.20	-1	1,900	-0.05%
2022/01/07	0	0.00	1	52.80	52.30	-1	1,936	-0.05%
2022/01/06	2	52.00	0	0.00	52.10	2	1,933	0.10%
2022/01/04	2	52.05	1	52.10	52.20	1	1,946	0.05%
2022/01/03	6	52.38	0	0.00	52.30	6	1,943	0.31%
2021/12/30	1	52.90	0	0.00	52.80	1	1,947	0.05%
2021/12/29	1	52.40	6	52.38	52.40	-5	1,946	-0.26%
2021/12/24	9	53.52	8	53.33	53.40	1	1,988	0.05%
2021/12/22	0	0.00	10	52.31	52.30	-10	1,941	-0.52%
2021/12/17	4	51.35	0	0.00	51.30	4	1,972	0.20%
2021/12/16	0	0.00	1	52.10	51.60	-1	1,977	-0.05%
2021/12/15	0	0.00	1	52.00	51.70	-1	1,981	-0.05%
2021/12/14	9	51.60	0	0.00	51.40	9	1,984	0.45%
2021/12/13	3	52.50	0	0.00	52.50	3	1,978	0.15%
2021/12/10	0	0.00	7	52.91	53.00	-7	1,968	-0.36%
2021/12/09	0	0.00	4	52.48	52.20	-4	1,968	-0.20%
2021/12/06	3	51.50	0	0.00	51.30	3	1,962	0.15%
2021/12/03	2	51.10	0	0.00	51.50	2	1,966	0.10%
2021/12/02	4	51.35	0	0.00	51.20	4	1,979	0.20%
2021/12/01	8	51.65	0	0.00	51.70	8	1,996	0.40%
2021/11/29	8	51.03	8	51.83	51.40	0	2,040	0.00%
2021/11/26	4	52.05	1	52.20	52.30	3	2,044	0.15%
2021/11/24	0	0.00	3	53.03	53.30	-3	2,065	-0.15%
2021/11/22	0	53.50	0	0.00	53.20	0	2,177	0.00%
2021/11/19	1	52.80	3	52.73	52.80	-2	2,204	-0.09%
2021/11/17	2	53.75	2	53.60	53.60	0	2,203	0.00%
2021/11/16	1	53.50	1	53.20	53.20	0	2,207	0.00%
2021/11/15	9	54.54	1	53.80	54.10	8	2,186	0.37%
2021/11/12	7	57.16	5	57.64	57.90	2	2,056	0.10%
2021/11/11	0	0.00	1	57.00	56.70	-1	1,985	-0.05%
2021/11/10	3	57.47	7	58.17	58.50	-4	1,950	-0.21%
2021/11/09	14	56.70	10	56.92	57.10	4	1,784	0.22%
2021/11/08	7	52.31	0	0.00	52.60	7	1,559	0.45%
2021/11/05	3	52.57	0	0.00	52.60	3	1,586	0.19%
2021/11/04	6	53.40	0	0.00	53.20	6	1,623	0.37%
2021/11/03	0	54.60	1	54.40	54.60	-1	1,641	-0.06%
2021/10/22	0	53.50	0	0.00	54.20	0	2,893	0.00%
2021/10/21	0	0.00	20	55.10	54.20	-20	3,575	-0.56%
2021/10/18	21	54.27	0	0.00	54.70	21	5,105	0.41%
2021/10/15	0	0.00	8	53.85	55.40	-8	5,501	-0.15%
2021/10/14	3	51.80	3	52.23	52.20	0	5,488	0.00%
2021/10/13	3	52.10	1	51.90	52.30	2	5,511	0.04%
2021/10/12	0	53.40	2	53.15	53.20	-2	5,551	-0.04%
2021/10/08	1.1	53.70	0	0.00	53.00	1.1	5,576	0.02%
2021/10/07	4	53.05	1	53.40	53.20	3	5,590	0.05%
2021/10/06	2	52.55	1	53.20	52.20	1	5,634	0.02%
2021/10/01	8	52.09	0	0.00	51.80	8	5,676	0.14%
2021/09/30	0	0.00	3	53.47	53.60	-3	5,678	-0.05%
2021/09/22	1	53.20	0	0.00	53.00	1	6,254	0.02%
2021/09/17	0	0.00	5	54.00	54.00	-5	6,267	-0.08%
2021/09/15	0	0.00	1	54.10	54.00	-1	6,302	-0.02%
2021/09/08	4	53.53	1	54.00	54.10	3	6,323	0.05%
2021/09/07	3	53.93	0	0.00	53.60	3	6,324	0.05%
2021/09/02	1	58.40	0	0.00	57.20	1	6,308	0.02%
2021/08/30	2	56.80	2	57.35	56.70	0	6,266	0.00%
2021/08/27	15	59.16	13	59.07	57.80	2	6,250	0.03%
2021/08/26	3	56.47	1	57.00	56.50	2	6,143	0.03%
2021/08/25	2	56.70	0	0.00	56.60	2	6,141	0.03%
2021/08/24	4	53.70	0	0.00	54.00	4	6,116	0.07%
2021/08/20	5	52.60	3	52.33	52.10	2	6,108	0.03%
2021/08/19	6	53.40	0	0.00	53.20	6	6,093	0.10%
2021/08/18	0	0.00	5	53.76	56.00	-5	6,077	-0.08%
2021/08/17	3	54.30	6	54.17	53.80	-3	6,067	-0.05%
2021/08/16	18	54.13	3	54.90	53.00	15	6,050	0.25%
2021/08/13	3	56.20	2	57.00	55.30	1	6,031	0.02%
2021/08/12	3	56.50	11	56.99	56.30	-8	6,009	-0.13%
2021/08/10	5	56.28	4	57.40	56.70	1	6,010	0.02%
2021/08/09	7	58.11	1	59.00	57.50	6	6,000	0.10%
2021/08/06	5	60.30	1	60.20	59.80	4	5,984	0.07%
2021/08/05	6	60.33	3.3	60.80	59.70	2.7	6,010	0.04%
2021/08/04	8	63.01	1	63.00	62.00	7	6,023	0.12%
2021/08/03	16	64.89	12	65.03	65.50	4	6,053	0.07%
2021/08/02	27	64.64	13	64.45	63.50	14	6,057	0.23%
2021/07/30	3.3	69.40	1	69.40	69.40	2.3	5,802	0.04%
2021/07/29	15	78.14	7	77.44	77.10	8	5,733	0.14%
2021/07/28	6	76.75	8	77.66	77.90	-2	5,494	-0.04%
2021/07/27	29	81.01	15	79.51	77.00	14	5,265	0.27%
2021/07/26	19	80.87	30	80.83	82.20	-11	4,742	-0.23%
2021/07/23	15	75.63	116	75.62	77.00	-101	4,248	-2.38%	大賣/鉅額交易
2021/07/22	117	75.96	7	76.03	75.80	110	4,078	2.70%	大買/鉅額交易
2021/07/21	2	68.00	32	71.71	72.20	-30	3,686	-0.81%
2021/07/20	5	65.70	0	0.00	65.70	5	3,440	0.15%
2021/07/19	2	66.50	2	67.40	67.30	0	3,460	0.00%
2021/07/16	2	66.50	3	67.97	67.50	-1	3,521	-0.03%
2021/07/14	1	65.30	0	0.00	65.20	1	3,649	0.03%
2021/07/08	1	65.50	0	0.00	65.60	1	3,756	0.03%
2021/07/06	3	65.90	3	65.70	65.70	0	4,020	0.00%
2021/07/05	1	66.50	0	0.00	66.70	1	4,182	0.02%
2021/07/01	0	0.00	10	65.10	65.50	-10	4,712	-0.21%
2021/06/30	19	67.85	0	0.00	68.60	19	4,968	0.38%
2021/06/29	4	66.65	5	64.86	66.70	-1	4,998	-0.02%
2021/06/24	1	61.60	0	0.00	61.40	1	4,872	0.02%
2021/06/23	1	60.80	1	61.50	61.40	0	4,939	0.00%
2021/06/22	0	0.00	1	61.10	60.90	-1	4,954	-0.02%
2021/06/11	8	61.21	9	61.09	61.10	-1	5,302	-0.02%
2021/06/08	1	61.50	0	0.00	61.20	1	5,339	0.02%
2021/06/03	1	62.00	0	0.00	62.00	1	5,446	0.02%
2021/06/01	0	0.00	8	62.85	63.50	-8	5,566	-0.14%
2021/05/27	3	60.10	3	60.40	60.40	0	6,157	0.00%
2021/05/26	3	60.30	3	60.90	60.90	0	6,201	0.00%
2021/05/24	0	0.00	1	60.00	60.00	-1	6,384	-0.02%
2021/05/21	0	0.00	4	58.65	59.40	-4	6,407	-0.06%
2021/05/20	3	58.00	0	0.00	56.80	3	6,428	0.05%
2021/05/18	1	56.90	0	0.00	57.30	1	6,456	0.02%
2021/05/17	19	53.55	0	0.00	52.10	19	6,433	0.30%
2021/05/14	1	56.10	3	56.90	56.40	-2	6,384	-0.03%
2021/05/13	1	55.50	43	57.51	57.20	-42	6,335	-0.66%
2021/05/12	5	56.94	3	56.73	57.60	2	6,266	0.03%
2021/05/11	3	60.17	3	61.37	60.30	0	6,161	0.00%
2021/05/10	9	63.76	6	62.85	62.70	3	6,081	0.05%
2021/05/07	2	66.75	0	0.00	67.20	2	5,963	0.03%
2021/05/04	3	65.73	2	62.70	63.60	1	5,893	0.02%
2021/05/03	7	68.33	4	69.88	67.60	3	5,840	0.05%
2021/04/29	10	76.41	10	76.80	74.40	0	5,694	0.00%
2021/04/28	15	75.90	1	76.30	75.80	14	5,531	0.25%
2021/04/27	20	75.99	13	75.65	75.60	7	5,416	0.13%
2021/04/26	12	75.69	9	75.03	74.80	3	5,235	0.06%
2021/04/23	1	72.80	3	73.03	73.60	-2	5,088	-0.04%
2021/04/22	7	73.04	11	73.68	72.00	-4	5,053	-0.08%
2021/04/21	13	74.12	1	74.80	74.30	12	4,974	0.24%
2021/04/20	5	71.56	2	72.55	72.50	3	4,812	0.06%
2021/04/16	4	71.80	2	72.00	72.00	2	4,720	0.04%
2021/04/15	0	0.00	5	71.70	72.00	-5	4,691	-0.11%
2021/04/14	7	69.93	10	70.47	72.10	-3	4,664	-0.06%
2021/04/13	17	71.99	0	0.00	70.80	17	4,585	0.37%
2021/04/12	41	74.69	18	74.33	73.40	23	4,466	0.51%
2021/04/09	33	74.91	8	75.36	74.80	25	4,286	0.58%
2021/04/08	30	74.90	16	75.10	75.70	14	4,101	0.34%
2021/04/07	20	72.49	4	72.55	74.10	16	3,757	0.43%
2021/04/06	5	71.16	5	72.18	72.70	0	3,483	0.00%
2021/04/01	7	63.73	19	66.84	67.70	-12	3,128	-0.38%
2021/03/31	5	63.06	0	0.00	62.60	5	2,872	0.17%
2021/03/29	0	0.00	4	62.85	63.20	-4	2,806	-0.14%
2021/03/26	2	63.15	0	0.00	63.30	2	2,788	0.07%
2021/03/24	1	62.00	1	62.80	62.40	0	2,688	0.00%
2021/03/23	1	63.10	3	62.77	63.50	-2	2,661	-0.08%
2021/03/18	12	63.12	3	63.00	63.00	9	2,522	0.36%
2021/03/17	3	63.10	15	62.30	63.20	-12	2,487	-0.48%
2021/03/15	5	60.10	22	60.40	60.10	-17	2,310	-0.74%
2021/03/12	0	0.00	3	60.20	59.70	-3	2,282	-0.13%
2021/03/11	16	59.77	43	59.30	59.50	-27	2,272	-1.19%
2021/03/10	14	57.19	1	57.20	57.20	13	2,225	0.58%
2021/03/09	28	57.27	1	57.10	57.10	27	2,217	1.22%
2021/03/08	0	0.00	1	59.00	59.00	-1	2,164	-0.05%
2021/03/05	2	61.70	2	60.00	59.90	0	2,114	0.00%
2021/03/04	15	61.77	0	0.00	61.90	15	2,049	0.73%
2021/03/03	1	59.70	0	0.00	62.70	1	1,958	0.05%
2021/03/02	23	59.97	26	61.60	60.00	-3	1,768	-0.17%
2021/02/26	0	0.00	1	56.70	56.50	-1	1,434	-0.07%
2021/02/25	13	58.05	2	58.00	57.60	11	1,390	0.79%
2021/02/23	1	55.40	0	0.00	55.10	1	1,211	0.08%
2021/02/22	1	56.10	1	56.50	56.50	0	1,197	0.00%
2021/02/18	0	0.00	1	54.60	54.80	-1	1,247	-0.08%
2021/02/04	0	0.00	2	51.80	51.80	-2	1,179	-0.17%
2021/02/03	1	52.20	0	0.00	51.50	1	1,189	0.08%
2021/02/01	2	51.25	0	0.00	51.10	2	1,192	0.17%
2021/01/26	1	54.50	2	53.20	53.20	-1	1,143	-0.09%
2021/01/22	3	50.10	0	0.00	50.20	3	982	0.31%
2021/01/18	1	51.60	0	0.00	51.50	1	920	0.11%
2021/01/15	0	0.00	1	52.40	52.40	-1	899	-0.11%
2021/01/14	0	0.00	4	53.00	53.20	-4	886	-0.45%
2021/01/06	0	0.00	6	54.10	52.70	-6	842	-0.71%
2020/12/24	1	52.80	1	52.70	52.60	0	805	0.00%
2020/12/23	1	52.20	0	0.00	52.20	1	806	0.12%
2020/12/22	0	0.00	2	53.20	52.30	-2	822	-0.24%
2020/12/21	2	51.90	0	0.00	51.90	2	824	0.24%
2020/12/17	6	52.00	0	0.00	52.10	6	860	0.70%
2020/12/16	0	0.00	3	52.00	52.00	-3	873	-0.34%
2020/11/25	0	0.00	4	54.40	54.70	-4	1,087	-0.37%
2020/11/20	0	0.00	10	55.40	55.40	-10	1,130	-0.88%
2020/11/19	0	0.00	5	55.72	55.00	-5	1,135	-0.44%
2020/11/18	15	56.30	0	0.00	56.00	15	1,115	1.35%
2020/11/17	3	55.63	5	54.16	56.30	-2	1,087	-0.18%
2020/11/06	0	0.00	1	52.10	52.20	-1	1,206	-0.08%
2020/11/05	0	0.00	1	52.50	52.10	-1	1,219	-0.08%
2020/11/04	0	0.00	1	52.30	52.70	-1	1,229	-0.08%
2020/11/03	0	0.00	2	51.60	51.70	-2	1,235	-0.16%
2020/10/30	1	51.30	0	0.00	51.20	1	1,320	0.08%
2020/10/19	2	52.60	0	0.00	52.70	2	1,643	0.12%
2020/10/16	1	52.50	0	0.00	52.50	1	1,657	0.06%
2020/10/12	2	52.60	0	0.00	52.50	2	1,749	0.11%
2020/09/30	1	52.80	0	0.00	53.50	1	1,814	0.06%
2020/09/17	2	57.20	0	0.00	57.20	2	1,960	0.10%
2020/09/15	1	58.60	0	0.00	58.30	1	1,963	0.05%
2020/09/14	0	0.00	2	58.50	58.70	-2	1,952	-0.10%
2020/09/11	0	0.00	2	57.20	55.80	-2	1,897	-0.11%
2020/09/10	0	0.00	2	56.75	56.70	-2	1,863	-0.11%
2020/09/08	0	0.00	3	55.53	55.80	-3	1,855	-0.16%
2020/09/07	0	0.00	4	54.90	54.40	-4	1,902	-0.21%
2020/09/04	1	54.10	1	54.80	54.70	0	1,965	0.00%
2020/09/03	1	54.60	1	55.30	55.30	0	1,972	0.00%
2020/09/01	0	0.00	50	54.03	54.20	-50	2,032	-2.46%
2020/08/31	0	0.00	50	53.72	53.50	-50	2,114	-2.36%
2020/08/28	1	54.00	0	0.00	54.10	1	2,239	0.04%
2020/08/27	3	55.13	72	54.96	54.70	-69	2,241	-3.08%
2020/08/26	2	56.20	0	0.00	55.50	2	2,240	0.09%
2020/08/25	1	55.60	0	0.00	55.60	1	2,203	0.05%
2020/08/21	20	54.60	0	0.00	54.30	20	2,205	0.91%
2020/08/19	24	56.00	0	0.00	56.50	24	2,175	1.10%
2020/08/18	100	55.91	0	0.00	55.00	100	2,120	4.72%
2020/08/10	30	56.28	0	0.00	54.90	30	2,177	1.38%
2020/08/07	1	56.60	0	0.00	56.20	1	2,219	0.05%
2020/08/05	1	56.50	0	0.00	57.50	1	2,246	0.04%
2020/08/04	1	57.10	2	56.55	56.10	-1	2,274	-0.04%
2020/08/03	0	0.00	17	56.97	56.70	-17	2,301	-0.74%
2020/07/30	2	52.50	0	0.00	53.00	2	2,355	0.08%
2020/07/29	0	0.00	41	55.76	55.80	-41	2,312	-1.77%
2020/07/24	0	0.00	2	58.25	57.60	-2	2,327	-0.09%
2020/07/23	1	59.10	0	0.00	58.80	1	2,379	0.04%
2020/07/21	1	59.40	1	59.40	59.40	0	2,412	0.00%
2020/07/20	0	0.00	2	59.70	59.30	-2	2,429	-0.08%
2020/07/16	1	59.40	0	0.00	59.80	1	2,574	0.04%
2020/07/15	0	0.00	1	59.40	58.70	-1	2,629	-0.04%
2020/07/14	0	0.00	1	58.60	58.80	-1	2,648	-0.04%
2020/07/13	4	59.20	0	0.00	59.10	4	2,652	0.15%
2020/07/10	0	0.00	1	58.80	58.80	-1	2,694	-0.04%
2020/07/08	14	60.13	0	0.00	60.00	14	2,718	0.52%
2020/07/07	11	59.21	1	61.10	60.40	10	2,714	0.37%
2020/07/02	1	58.60	1	58.40	58.70	0	2,785	0.00%
2020/06/30	1	57.60	0	0.00	57.70	1	2,827	0.04%
2020/06/29	1	56.30	0	0.00	56.20	1	2,888	0.03%
2020/06/24	1	57.30	0	0.00	56.70	1	2,925	0.03%
2020/06/23	1	57.00	1	56.90	56.90	0	2,974	0.00%
2020/06/22	2	57.80	1	57.50	57.50	1	3,008	0.03%
2020/06/19	10	59.60	0	0.00	58.50	10	3,010	0.33%
2020/06/16	2	56.85	0	0.00	56.70	2	2,985	0.07%
2020/06/12	1	56.10	1	56.00	56.60	0	3,007	0.00%
2020/06/11	2	59.30	0	0.00	59.20	2	2,973	0.07%
2020/06/09	1	63.30	1	62.50	62.50	0	2,976	0.00%
2020/06/08	1	64.40	1	63.80	63.80	0	3,004	0.00%
2020/06/05	14	65.75	4	65.15	64.70	10	3,003	0.33%
2020/06/04	0	0.00	1	64.80	64.50	-1	2,977	-0.03%
2020/05/22	3	63.50	6	63.53	62.10	-3	3,013	-0.10%
2020/05/21	0	0.00	1	63.80	64.20	-1	2,979	-0.03%
2020/05/19	0	0.00	10	61.50	62.90	-10	2,925	-0.34%
2020/05/18	1	60.20	1	59.60	59.60	0	2,891	0.00%
2020/05/15	2	61.60	1	61.40	61.40	1	2,899	0.03%
2020/05/14	8	61.85	0	0.00	61.80	8	2,902	0.28%
2020/05/13	1	62.00	1	61.70	61.70	0	2,864	0.00%
2020/05/11	1	63.30	0	0.00	62.70	1	2,840	0.04%
2020/05/08	21	64.67	1	64.80	64.50	20	2,759	0.72%
2020/05/07	1	65.80	2	66.20	66.10	-1	2,703	-0.04%
2020/05/06	4	63.58	1	63.80	63.80	3	2,617	0.11%
2020/05/05	1	63.40	0	0.00	62.30	1	2,576	0.04%
2020/05/04	1	62.20	7	62.51	62.50	-6	2,572	-0.23%
2020/04/30	0	0.00	3	62.93	62.90	-3	2,565	-0.12%
2020/04/29	0	0.00	1	61.90	62.20	-1	2,546	-0.04%
2020/04/28	1	61.70	2	61.45	62.10	-1	2,525	-0.04%
2020/04/27	1	59.80	0	0.00	59.50	1	2,499	0.04%
2020/04/23	0	0.00	3	57.70	58.30	-3	2,465	-0.12%
2020/04/22	4	60.35	3	58.53	58.80	1	2,438	0.04%
2020/04/21	1	57.70	0	0.00	57.70	1	2,300	0.04%
2020/04/20	0	0.00	3	56.23	57.30	-3	2,269	-0.13%
2020/04/17	2	55.00	10	56.00	55.00	-8	2,212	-0.36%
2020/04/16	0	0.00	1	54.30	54.10	-1	2,190	-0.05%
2020/04/15	0	0.00	1	55.30	54.40	-1	2,208	-0.05%
2020/04/14	0	0.00	1	53.60	53.60	-1	2,189	-0.05%
2020/04/13	3	54.10	1	53.20	53.20	2	2,197	0.09%
2020/04/10	0	0.00	13	54.22	54.80	-13	2,177	-0.60%
2020/04/09	1	54.50	1	54.50	53.60	0	2,180	0.00%
2020/04/08	4	53.03	4	52.95	53.00	0	2,145	0.00%
2020/04/07	2	51.75	6	52.42	53.30	-4	2,122	-0.19%
2020/04/06	10	51.00	9	51.00	50.80	1	2,063	0.05%
2020/04/01	11	51.45	2	51.20	51.50	9	2,028	0.44%
2020/03/31	16	51.93	7	51.29	50.70	9	2,004	0.45%
2020/03/30	5	49.04	0	0.00	49.25	5	1,939	0.26%
2020/03/27	3	49.55	9	49.20	49.30	-6	1,909	-0.31%
2020/03/26	1	44.25	5	47.53	48.45	-4	1,911	-0.21%
2020/03/25	3	44.63	8	44.74	44.95	-5	1,870	-0.27%
2020/03/24	2	41.43	3	41.65	42.30	-1	1,852	-0.05%
2020/03/23	6	39.10	4	39.14	39.10	2	1,861	0.11%
2020/03/20	3	40.77	2	40.10	41.45	1	1,862	0.05%
2020/03/19	0	0.00	4	37.88	37.70	-4	1,847	-0.22%
2020/03/18	3	42.57	3	42.63	41.85	0	1,916	0.00%
2020/03/17	3	43.05	2	42.35	42.10	1	2,033	0.05%
2020/03/16	3	45.98	3	46.70	44.40	0	2,012	0.00%
2020/03/13	6	46.28	4	46.40	47.00	2	1,994	0.10%
2020/03/12	16	51.90	3	51.47	50.70	13	1,960	0.66%
2020/03/11	4	57.75	4	58.25	56.10	0	1,924	0.00%
2020/03/10	7	56.34	3	57.03	57.80	4	1,911	0.21%
2020/03/09	1	62.60	3	58.90	58.00	-2	1,885	-0.11%
2020/03/06	10	62.60	10	63.36	63.40	0	1,886	0.00%
2020/03/05	7	63.23	4	61.80	63.60	3	1,863	0.16%
2020/03/04	1	61.80	1	59.90	60.00	0	1,804	0.00%
2020/03/03	8	62.65	2	63.00	61.80	6	1,802	0.33%
2020/02/26	0	0.00	1	62.40	62.00	-1	1,806	-0.06%
2020/02/25	5	62.08	5	62.18	62.50	0	1,814	0.00%
2020/02/24	1	61.80	0	0.00	61.90	1	1,819	0.05%
2020/02/20	1	61.60	2	61.90	61.40	-1	1,878	-0.05%
2020/02/19	1	61.60	0	0.00	61.70	1	1,892	0.05%
2020/02/18	3	61.87	3	61.77	61.70	0	1,918	0.00%
2020/02/17	3	61.40	3	61.83	61.70	0	1,935	0.00%
2020/02/12	0	0.00	1	60.20	60.70	-1	2,076	-0.05%
2020/02/11	2	59.60	2	59.40	59.70	0	2,157	0.00%
2020/02/10	1	58.60	0	0.00	58.50	1	2,203	0.05%
2020/02/07	0	0.00	1	59.90	58.60	-1	2,237	-0.04%
2020/02/06	1	60.20	0	0.00	60.50	1	2,279	0.04%
2020/02/05	0	0.00	1	59.40	59.00	-1	2,350	-0.04%
2020/02/04	1	57.70	0	0.00	59.00	1	2,367	0.04%
2020/02/03	2	55.60	1	56.50	56.70	1	2,443	0.04%
2020/01/31	1	58.90	1	59.50	59.50	0	2,506	0.00%
2020/01/30	1	61.70	0	0.00	60.00	1	2,614	0.04%
2020/01/15	1	67.20	1	66.20	66.20	0	2,967	0.00%
2020/01/14	1	65.90	1	66.80	66.80	0	3,025	0.00%
2020/01/09	2	63.90	1	63.60	63.60	1	3,849	0.03%
2020/01/03	5	68.06	2	67.70	67.50	3	4,060	0.07%
2019/12/30	1	68.90	1	68.60	68.60	0	4,162	0.00%
2019/12/24	1	70.20	1	69.80	69.80	0	4,203	0.00%
2019/12/23	1	71.90	0	0.00	71.00	1	4,205	0.02%
2019/12/16	0	0.00	1	70.70	70.70	-1	4,245	-0.02%
2019/12/12	1	70.00	3	71.77	72.20	-2	4,316	-0.05%
2019/12/10	0	0.00	1	68.70	68.90	-1	4,227	-0.02%
2019/12/03	5	68.98	5	69.58	70.00	0	4,408	0.00%
2019/11/27	1	68.10	1	68.20	68.20	0	4,635	0.00%
2019/11/26	2	69.95	2	69.20	69.20	0	4,700	0.00%
2019/11/22	1	69.50	1	69.40	69.40	0	4,784	0.00%
2019/11/21	1	67.80	1	69.10	69.10	0	4,870	0.00%
2019/11/20	1	68.70	1	68.60	68.60	0	4,971	0.00%
2019/11/19	1	72.00	1	70.90	70.90	0	5,087	0.00%
2019/11/18	1	71.50	4	71.30	71.30	-3	5,222	-0.06%
2019/11/15	1	70.50	1	70.80	70.80	0	5,438	0.00%
2019/11/13	1	72.40	1	71.60	71.60	0	5,843	0.00%
2019/11/11	2	75.70	8	74.00	71.90	-6	6,429	-0.09%
2019/11/08	6	74.40	0	0.00	74.70	6	6,465	0.09%
2019/11/07	1	72.20	1	71.10	71.10	0	6,435	0.00%
2019/11/06	2	73.60	2	73.10	73.10	0	6,484	0.00%
2019/11/05	2	75.00	3	74.20	74.20	-1	6,474	-0.02%
2019/11/04	12	74.01	2	74.30	74.00	10	6,483	0.15%
2019/11/01	1	73.10	1	72.90	72.90	0	6,467	0.00%
2019/10/31	4	75.03	11	74.53	73.40	-7	6,523	-0.11%
2019/10/30	7	73.06	12	73.80	74.50	-5	6,505	-0.08%
2019/10/29	1	73.00	0	0.00	72.00	1	6,522	0.02%
2019/10/25	6	74.08	0	0.00	72.30	6	6,411	0.09%
2019/10/24	9	72.48	19	72.36	72.10	-10	6,326	-0.16%
2019/10/23	13	70.89	13	70.42	69.90	0	6,273	0.00%
2019/10/22	13	70.58	14	70.55	71.30	-1	6,348	-0.02%
2019/10/21	12	70.09	12	72.00	71.60	0	6,355	0.00%
2019/10/18	8	68.83	12	69.66	69.30	-4	6,098	-0.07%
2019/10/17	21	67.92	33	68.14	67.90	-12	5,836	-0.21%
2019/10/16	1	66.60	5	65.50	64.50	-4	5,598	-0.07%
2019/10/15	10	66.90	1	64.30	66.90	9	5,570	0.16%
2019/10/14	1	64.30	5	64.30	63.50	-4	5,490	-0.07%
2019/10/08	1	63.80	2	64.30	63.50	-1	5,745	-0.02%
2019/10/07	1	64.00	11	64.10	64.40	-10	5,752	-0.17%
2019/10/04	0	0.00	11	63.33	62.40	-11	5,707	-0.19%
2019/10/03	0	0.00	2	61.95	61.90	-2	5,668	-0.04%
2019/09/27	1	61.50	2	61.30	61.20	-1	5,727	-0.02%
2019/09/25	15	61.60	1	61.20	61.60	14	5,780	0.24%
2019/09/24	6	62.90	0	0.00	62.70	6	5,795	0.10%
2019/09/23	1	63.60	0	0.00	63.30	1	5,832	0.02%
2019/09/19	1	64.40	0	0.00	63.80	1	5,931	0.02%
2019/09/18	0	0.00	16	64.34	64.20	-16	5,915	-0.27%
2019/09/17	6	62.08	5	61.60	62.20	1	5,763	0.02%
2019/09/12	0	0.00	5	61.42	61.60	-5	5,793	-0.09%
2019/09/11	5	62.20	1	62.00	61.80	4	5,807	0.07%
2019/09/10	15	62.90	0	0.00	63.00	15	5,824	0.26%
2019/09/09	1	65.60	0	0.00	65.80	1	5,824	0.02%
2019/09/06	0	0.00	2	66.15	64.70	-2	5,923	-0.03%
2019/09/05	2	66.25	1	66.00	66.30	1	5,944	0.02%
2019/09/04	0	0.00	25	65.48	66.50	-25	5,888	-0.42%
2019/09/03	0	0.00	8	63.00	63.40	-8	5,787	-0.14%
2019/08/30	0	0.00	1	62.10	61.00	-1	5,774	-0.02%
2019/08/29	1	61.40	0	0.00	60.80	1	5,785	0.02%
2019/08/28	3	63.30	3	63.10	63.50	0	5,738	0.00%
2019/08/27	7	62.93	1	63.70	62.20	6	5,733	0.10%
2019/08/26	2	62.20	1	62.30	61.40	1	5,803	0.02%
2019/08/23	25	64.67	1	64.00	64.00	24	5,815	0.41%
2019/08/22	2	68.30	2	66.20	66.20	0	5,755	0.00%
2019/08/21	2	67.15	3	67.20	67.50	-1	5,599	-0.02%
2019/08/20	8	67.06	13	67.72	67.30	-5	5,471	-0.09%
2019/08/19	7	63.26	28	64.47	66.50	-21	5,276	-0.40%
2019/08/16	35	63.36	34	62.65	62.70	1	5,066	0.02%
2019/08/15	43	62.07	47	62.30	62.00	-4	4,866	-0.08%
2019/08/14	2	61.00	15	61.58	61.90	-13	4,399	-0.30%
2019/08/13	6	56.75	9	57.16	56.30	-3	4,359	-0.07%
2019/08/08	2	51.90	2	54.40	55.20	0	4,301	0.00%
2019/08/07	3	51.63	3	51.50	51.50	0	4,263	0.00%
2019/08/06	2	49.05	2	50.85	51.00	0	4,355	0.00%
2019/07/31	0	0.00	3	57.40	57.60	-3	4,381	-0.07%
2019/07/30	5	54.88	0	0.00	56.10	5	4,315	0.12%
2019/07/29	3	55.50	0	0.00	55.60	3	4,299	0.07%
2019/07/25	2	56.45	0	0.00	56.00	2	4,281	0.05%
2019/07/24	0	0.00	12	55.47	55.70	-12	4,219	-0.28%
2019/07/23	8	54.38	2	55.20	54.00	6	4,120	0.15%
2019/07/18	0	0.00	1	51.50	51.80	-1	4,097	-0.02%
2019/07/17	1	51.70	0	0.00	52.20	1	4,107	0.02%
2019/07/16	0	0.00	1	53.80	54.00	-1	4,053	-0.02%
2019/07/15	7	55.69	20	55.34	55.30	-13	4,085	-0.32%
2019/07/12	13	54.66	10	54.68	54.60	3	4,194	0.07%
2019/07/11	3	52.43	5	52.38	52.50	-2	4,136	-0.05%
2019/07/10	1	51.90	1	52.00	51.60	0	4,386	0.00%
2019/07/09	1	51.60	1	52.40	51.70	0	4,551	0.00%
2019/07/08	1	52.00	0	0.00	52.30	1	4,601	0.02%
2019/07/04	0	0.00	1	50.90	50.90	-1	4,724	-0.02%
2019/07/03	3	51.63	0	0.00	51.10	3	4,752	0.06%
2019/06/28	0	0.00	1	51.30	50.50	-1	4,786	-0.02%
2019/06/27	0	0.00	3	49.85	51.80	-3	4,897	-0.06%
2019/06/26	1	47.80	0	0.00	48.10	1	4,870	0.02%
2019/06/25	1	48.30	2	49.40	47.70	-1	4,950	-0.02%
2019/06/24	2	48.73	0	0.00	48.75	2	5,121	0.04%
2019/06/21	0	0.00	2	50.40	49.10	-2	5,282	-0.04%
2019/06/20	3	48.72	2	49.58	49.80	1	5,418	0.02%
2019/06/18	1	49.20	0	0.00	48.15	1	5,725	0.02%
2019/06/17	1	50.00	1	52.50	50.50	0	5,720	0.00%
2019/06/14	1	51.30	0	0.00	52.00	1	5,793	0.02%
2019/06/13	0	0.00	4	49.70	50.60	-4	5,805	-0.07%
2019/06/12	2	48.00	0	0.00	47.90	2	5,888	0.03%
2019/06/05	4	48.61	3	48.60	49.20	1	6,023	0.02%
2019/05/31	1	48.90	0	0.00	50.40	1	6,042	0.02%
2019/05/30	0	0.00	3	47.57	48.95	-3	5,967	-0.05%
2019/05/29	1	45.45	1	46.25	45.90	0	5,931	0.00%
2019/05/28	3	43.27	1	44.10	44.10	2	5,910	0.03%
2019/05/27	1	42.80	3	42.77	43.35	-2	5,991	-0.03%
2019/05/22	0	0.00	5	43.90	43.25	-5	6,137	-0.08%
2019/05/21	8	42.39	4	42.39	43.00	4	6,179	0.06%
2019/05/20	2	42.08	2	42.85	42.60	0	6,152	0.00%
2019/05/17	11	46.41	5	47.82	43.90	6	6,153	0.10%
2019/05/15	2	48.78	5	49.16	48.90	-3	6,413	-0.05%
2019/05/13	1	52.20	0	0.00	50.50	1	6,365	0.02%
2019/05/10	2	51.90	2	53.35	53.10	0	6,349	0.00%
2019/05/09	1	54.10	1	54.00	54.60	0	6,251	0.00%
2019/05/08	0	0.00	1	53.60	53.20	-1	6,249	-0.02%
2019/05/07	0	0.00	1	53.70	53.50	-1	6,289	-0.02%
2019/05/06	3	53.03	1	51.50	51.50	2	6,431	0.03%
2019/05/03	0	0.00	1	55.10	54.40	-1	6,668	-0.01%
2019/05/02	0	0.00	2	55.20	55.30	-2	6,728	-0.03%
2019/04/30	0	0.00	1	52.80	54.30	-1	6,783	-0.01%
2019/04/29	1	52.50	0	0.00	52.30	1	6,849	0.01%
2019/04/26	4	55.20	1	53.80	53.80	3	7,015	0.04%
2019/04/24	0	0.00	1	57.00	55.50	-1	7,278	-0.01%
2019/04/23	1	54.20	2	53.35	54.40	-1	7,641	-0.01%
2019/04/22	2	55.75	0	0.00	54.90	2	7,772	0.03%
2019/04/19	11	56.29	7	56.70	57.00	4	7,754	0.05%
2019/04/18	20	55.95	11	57.44	54.80	9	7,811	0.12%
2019/04/17	11	56.99	11	57.32	56.60	0	7,664	0.00%
2019/04/16	821	56.40	30	56.65	56.90	791	7,623	10.38%	大買/鉅額交易
2019/04/15	1	53.00	10	54.10	54.00	-9	7,577	-0.12%
2019/04/12	10	50.00	0	0.00	49.80	10	7,455	0.13%
2019/04/11	12	49.58	29	51.04	51.20	-17	7,538	-0.23%
2019/04/10	1	47.90	4	49.05	49.50	-3	7,419	-0.04%
2019/04/09	3	48.62	3	48.33	47.05	0	7,331	0.00%
2019/04/08	1	49.00	2	48.48	48.00	-1	7,285	-0.01%
2019/04/03	2	50.20	11	49.83	49.50	-9	7,223	-0.12%
2019/04/02	1	49.75	1	49.50	49.50	0	7,154	0.00%
2019/04/01	1	46.85	6	50.28	49.80	-5	7,109	-0.07%
2019/03/29	11	49.55	3	49.67	49.20	8	6,935	0.12%
2019/03/28	11	49.28	2	49.33	49.10	9	6,885	0.13%
2019/03/27	24	54.43	17	54.69	51.50	7	6,858	0.10%
2019/03/26	2	54.65	8	54.48	53.90	-6	6,670	-0.09%
2019/03/25	1	48.90	9	54.27	55.00	-8	6,495	-0.12%
2019/03/22	2	51.40	16	51.53	50.00	-14	6,357	-0.22%
2019/03/21	1	52.70	32	52.73	53.00	-31	6,222	-0.50%
2019/03/20	1	50.20	1	50.20	50.20	0	5,957	0.00%
2019/03/19	24	50.43	9	50.88	49.70	15	5,946	0.25%
2019/03/18	10	50.00	1	50.30	49.80	9	5,809	0.15%
2019/03/15	10	48.51	13	48.52	48.80	-3	5,673	-0.05%
2019/03/14	21	45.01	24	45.80	46.20	-3	5,524	-0.05%
2019/03/13	0	0.00	14	46.03	45.55	-14	5,463	-0.26%
2019/03/12	1	44.55	0	0.00	44.25	1	5,335	0.02%
2019/03/08	6	41.33	0	0.00	41.30	6	5,277	0.11%
2019/03/06	0	0.00	15	40.98	41.50	-15	5,269	-0.28%
2019/03/05	0	0.00	3	43.90	42.50	-3	5,165	-0.06%
2019/03/04	0	0.00	3	45.73	44.75	-3	5,086	-0.06%
2019/02/27	0	0.00	2	45.60	46.15	-2	5,017	-0.04%
2019/02/26	45	45.26	1	45.65	45.75	44	4,973	0.88%
2019/02/22	2	43.20	0	0.00	42.95	2	4,834	0.04%
2019/02/20	0	0.00	4	47.03	47.20	-4	4,789	-0.08%
2019/02/19	1	45.50	1	45.60	45.85	0	4,711	0.00%
2019/02/18	2	46.75	2	47.03	46.25	0	4,672	0.00%
2019/02/15	4	48.61	2	48.00	48.00	2	4,586	0.04%
2019/02/14	6	49.42	14	49.90	50.20	-8	4,448	-0.18%
2019/02/13	2	45.63	2	46.13	46.25	0	4,171	0.00%
2019/02/12	1	45.55	1	45.10	45.10	0	4,094	0.00%
2019/02/11	1	44.75	1	45.25	45.25	0	4,039	0.00%
2019/01/29	8	45.16	8	45.20	45.20	0	3,960	0.00%
2019/01/28	136	45.49	1	44.70	44.70	135	3,872	3.49%	大買/鉅額交易
2019/01/25	3	43.48	2	45.20	45.20	1	3,822	0.03%
2019/01/24	2	46.50	4	44.48	44.25	-2	3,653	-0.05%
2019/01/23	3	46.10	2	47.00	47.00	1	3,385	0.03%
2019/01/22	3	45.53	4	46.05	46.30	-1	3,292	-0.03%
2019/01/21	3	45.08	3	45.47	45.80	0	3,204	0.00%
2019/01/18	5	44.86	9	44.94	45.60	-4	3,115	-0.13%
2019/01/17	2	43.23	3	43.67	43.90	-1	2,950	-0.03%
2019/01/16	3	43.75	5	43.64	44.50	-2	2,847	-0.07%
2019/01/15	1	42.00	3	42.30	43.10	-2	2,635	-0.08%
2019/01/14	1	39.90	4	39.68	40.05	-3	2,217	-0.14%
2019/01/11	1	37.70	0	0.00	38.20	1	2,045	0.05%
2019/01/10	1	37.55	5	38.55	37.95	-4	2,023	-0.20%
2019/01/09	1	36.95	1	37.00	37.00	0	1,899	0.00%
2019/01/08	1	36.10	5	36.42	37.95	-4	1,841	-0.22%
2019/01/07	10	36.45	6	37.22	36.00	4	1,749	0.23%
2019/01/04	7	34.24	1	34.50	34.55	6	1,511	0.40%
2019/01/02	1	32.30	16	32.20	32.25	-15	1,325	-1.13%
2018/12/28	1	30.90	3	31.17	31.20	-2	1,308	-0.15%
2018/12/26	2	30.90	3	30.98	30.85	-1	1,328	-0.08%
2018/12/25	4	30.98	4	31.19	30.80	0	1,333	0.00%
2018/12/24	1	31.30	3	31.68	31.90	-2	1,327	-0.15%
2018/12/22	2	31.55	0	0.00	31.55	2	1,326	0.15%
2018/12/20	2	31.00	3	32.37	31.00	-1	1,421	-0.07%
2018/12/17	0	0.00	1	31.30	30.85	-1	1,328	-0.08%
2018/12/12	1	31.00	3	30.93	30.45	-2	1,352	-0.15%
2018/12/06	1	28.00	0	0.00	27.80	1	1,471	0.07%
2018/12/05	0	0.00	1	28.90	28.90	-1	1,500	-0.07%
2018/12/04	0	0.00	1	30.00	29.55	-1	1,556	-0.06%
2018/11/30	0	0.00	1	29.30	29.30	-1	1,532	-0.07%
2018/11/29	0	0.00	1	28.70	28.60	-1	1,521	-0.07%
2018/11/26	0	0.00	1	27.80	26.90	-1	1,507	-0.07%
2018/11/21	1	27.45	0	0.00	27.45	1	1,576	0.06%
2018/11/20	0	0.00	1	27.85	27.70	-1	1,583	-0.06%
2018/11/19	0	0.00	1	27.55	27.55	-1	1,503	-0.07%
2018/11/13	1	23.95	0	0.00	24.40	1	1,512	0.07%
2018/11/01	0	0.00	1	25.75	25.85	-1	1,975	-0.05%
2018/10/26	1	24.00	10	24.84	24.00	-9	2,497	-0.36%
2018/10/25	0	0.00	1	25.00	24.55	-1	2,659	-0.04%
2018/10/24	1	25.55	0	0.00	26.00	1	2,704	0.04%
2018/10/17	0	0.00	1	26.90	26.75	-1	3,488	-0.03%
2018/10/16	1	23.65	3	25.03	25.50	-2	3,472	-0.06%
2018/10/12	2	24.25	12	24.91	24.95	-10	3,548	-0.28%
2018/10/09	6	28.58	0	0.00	28.15	6	3,657	0.16%
2018/10/05	1	30.80	2	30.20	29.55	-1	3,688	-0.03%
2018/10/02	5	32.60	0	0.00	32.40	5	3,666	0.14%
2018/09/28	0	0.00	4	33.06	32.55	-4	3,679	-0.11%
2018/09/27	11	33.27	9	33.28	33.20	2	3,664	0.05%
2018/09/26	1	32.10	2	31.75	32.00	-1	3,567	-0.03%
2018/09/21	1	31.00	0	0.00	31.00	1	3,587	0.03%
2018/09/18	1	31.40	0	0.00	31.35	1	3,699	0.03%
2018/09/14	1	33.30	1	34.00	32.90	0	3,691	0.00%
2018/09/13	1	32.10	4	32.36	32.60	-3	3,639	-0.08%
2018/09/12	1	31.40	0	0.00	30.30	1	3,550	0.03%
2018/09/11	2	30.70	5	30.90	31.25	-3	3,518	-0.09%
2018/09/10	7	32.39	0	0.00	31.50	7	3,504	0.20%
2018/09/07	3	35.03	0	0.00	35.00	3	3,447	0.09%
2018/09/04	2	36.78	1	37.40	37.30	1	3,471	0.03%
2018/08/30	2	38.38	1	38.15	38.05	1	3,533	0.03%
2018/08/29	1	38.10	1	37.90	37.90	0	3,562	0.00%
2018/08/28	2	38.50	0	0.00	38.50	2	3,616	0.06%
2018/08/20	1	37.00	0	0.00	36.30	1	3,828	0.03%
2018/08/17	0	0.00	1	37.45	37.05	-1	3,838	-0.03%
2018/08/16	4	37.20	2	37.38	37.65	2	3,845	0.05%
2018/08/15	8	38.68	0	0.00	37.95	8	3,928	0.20%
2018/08/14	1	40.40	3	40.47	40.40	-2	4,081	-0.05%
2018/08/13	3	39.70	12	40.44	41.35	-9	4,062	-0.22%
2018/08/10	12	40.53	0	0.00	40.55	12	3,989	0.30%
2018/08/09	6	43.26	2	43.05	42.30	4	3,965	0.10%
2018/08/08	6	44.18	0	0.00	43.30	6	3,899	0.15%
2018/08/07	6	44.80	2	46.10	44.85	4	3,879	0.10%
2018/08/06	3	46.32	5	46.04	45.85	-2	3,856	-0.05%
2018/08/03	18	47.33	20	47.33	46.55	-2	3,805	-0.05%
2018/08/02	23	47.44	28	47.47	46.90	-5	3,597	-0.14%
2018/08/01	17	46.38	23	46.68	46.60	-6	3,414	-0.18%
2018/07/31	3	44.42	1	44.30	44.20	2	3,253	0.06%
2018/07/30	54	45.98	57	45.94	43.80	-3	3,231	-0.09%
2018/07/27	25	43.85	15	42.60	44.75	10	2,826	0.35%
2018/07/26	0	0.00	5	40.86	40.70	-5	2,628	-0.19%
2018/07/25	0	0.00	12	40.58	40.50	-12	2,637	-0.45%
2018/07/23	5	38.40	0	0.00	38.30	5	2,593	0.19%
2018/07/18	0	0.00	1	39.10	39.50	-1	2,551	-0.04%
2018/07/06	0	0.00	5	35.80	36.20	-5	2,530	-0.20%
2018/07/04	0	0.00	10	37.10	36.20	-10	2,531	-0.39%
2018/07/03	10	36.50	0	0.00	36.80	10	2,532	0.39%
2018/06/29	1	40.00	9	40.45	39.00	-8	2,535	-0.32%
2018/06/26	6	34.62	21	34.52	35.10	-15	2,463	-0.61%
2018/06/25	0	0.00	13	36.43	36.00	-13	2,487	-0.52%
2018/06/19	1	37.35	76	37.49	36.95	-75	2,800	-2.68%
2018/06/15	1	38.50	0	0.00	38.30	1	2,842	0.04%
2018/06/12	1	38.35	0	0.00	39.30	1	3,228	0.03%
2018/06/11	1	38.25	3	38.30	38.15	-2	3,228	-0.06%
2018/06/06	6	41.22	0	0.00	40.60	6	3,229	0.19%
2018/06/05	4	41.16	81	41.33	41.00	-77	3,252	-2.37%
2018/06/04	36	41.05	5	41.09	40.00	31	3,204	0.97%
2018/06/01	10	39.40	0	0.00	39.95	10	3,147	0.32%
2018/05/30	3	39.75	10	40.21	39.50	-7	3,234	-0.22%
2018/05/29	5	40.05	9	40.18	39.55	-4	3,229	-0.12%
2018/05/28	12	38.25	3	38.52	38.00	9	3,225	0.28%
2018/05/25	2	39.65	2	39.30	39.10	0	3,266	0.00%
2018/05/24	6	39.01	4	39.39	39.85	2	3,271	0.06%
2018/05/23	1	39.10	1	39.30	38.90	0	3,245	0.00%
2018/05/22	16	39.47	30	39.22	39.65	-14	3,142	-0.45%
2018/05/21	2	36.30	0	0.00	36.05	2	2,960	0.07%
2018/05/17	3	36.65	3	36.60	37.00	0	3,024	0.00%
2018/05/16	0	0.00	80	35.74	35.60	-80	3,071	-2.60%
2018/05/15	26	35.30	12	35.25	35.15	14	3,102	0.45%
2018/05/14	6	37.09	0	0.00	36.65	6	3,161	0.19%
2018/05/11	5	38.15	30	38.45	38.00	-25	3,178	-0.79%
2018/05/08	5	38.30	5	38.35	38.30	0	3,255	0.00%
2018/05/07	7	40.49	4	40.16	38.50	3	3,299	0.09%
2018/05/04	1	39.15	0	0.00	39.05	1	3,399	0.03%
2018/05/02	0	0.00	99	38.61	38.90	-99	3,596	-2.75%
2018/04/30	14	36.44	0	0.00	36.25	14	3,683	0.38%
2018/04/27	4	37.05	0	0.00	37.00	4	3,693	0.11%
2018/04/25	4	37.94	0	0.00	40.00	4	3,779	0.11%
2018/04/24	10	39.02	1	38.70	38.70	9	3,943	0.23%
2018/04/23	1	41.60	5	42.50	40.90	-4	4,103	-0.10%
2018/04/20	5	43.55	0	0.00	43.40	5	4,144	0.12%
2018/04/19	1	43.20	0	0.00	43.15	1	4,234	0.02%
2018/04/16	6	43.12	8	43.64	43.20	-2	4,385	-0.05%
2018/04/13	8	43.90	0	0.00	44.15	8	4,394	0.18%
2018/04/12	19	43.19	52	42.91	43.10	-33	4,400	-0.75%
2018/04/03	1	47.50	1	47.25	47.25	0	4,521	0.00%
2018/03/31	0	0.00	5	46.55	46.30	-5	4,493	-0.11%
2018/03/30	7	46.45	0	0.00	46.55	7	4,506	0.16%
2018/03/29	1	49.75	0	0.00	49.00	1	4,476	0.02%
2018/03/28	0	0.00	60	49.33	48.90	-60	4,498	-1.33%
2018/03/27	7	49.31	0	0.00	48.60	7	4,471	0.16%
2018/03/26	3	46.97	32	47.04	48.70	-29	4,420	-0.66%
2018/03/23	25	45.97	96	46.31	45.80	-71	4,344	-1.63%
2018/03/22	16	49.05	0	0.00	48.50	16	4,244	0.38%
2018/03/21	4	51.43	0	0.00	50.90	4	4,177	0.10%
2018/03/20	19	51.99	0	0.00	51.30	19	4,124	0.46%
2018/03/19	43	57.55	12	57.93	55.80	31	3,915	0.79%
2018/03/16	8	62.70	0	0.00	62.00	8	3,760	0.21%
2018/03/13	3	64.53	0	0.00	64.50	3	3,783	0.08%
2018/03/12	1	64.60	1	64.70	64.30	0	3,835	0.00%
2018/03/09	3	64.10	0	0.00	64.30	3	3,829	0.08%
2018/03/08	9	64.82	0	0.00	64.30	9	3,836	0.23%
2018/03/06	3	65.30	3	65.10	65.30	0	3,873	0.00%
2018/03/05	6	65.70	3	68.30	64.80	3	3,818	0.08%
2018/03/02	3	68.00	0	0.00	68.80	3	3,762	0.08%
2018/03/01	13	65.88	13	66.10	66.80	0	3,745	0.00%
2018/02/26	15	74.30	5	72.70	72.40	10	3,646	0.27%
2018/02/23	0	0.00	2	71.80	71.80	-2	3,667	-0.05%
2018/02/22	1	73.30	1	72.50	72.50	0	3,721	0.00%
2018/02/21	20	73.10	45	74.23	73.10	-25	3,733	-0.67%
2018/02/12	3	70.93	2	70.80	70.00	1	3,746	0.03%
2018/02/09	4	68.27	34	67.73	70.90	-30	3,756	-0.80%
2018/02/08	9	73.96	7	74.09	69.90	2	3,701	0.05%
2018/02/07	0	0.00	1	73.20	72.50	-1	3,651	-0.03%
2018/02/06	7	74.11	2	70.50	70.00	5	3,678	0.14%
2018/02/05	0	0.00	2	75.80	77.50	-2	3,647	-0.05%
2018/02/02	0	0.00	3	80.03	79.70	-3	3,656	-0.08%
2018/02/01	1	78.80	0	0.00	77.60	1	3,674	0.03%
2018/01/31	12	77.72	12	78.34	78.80	0	3,677	0.00%
2018/01/30	2	79.40	4	79.83	78.30	-2	3,659	-0.05%
2018/01/29	23	75.24	4	78.68	81.50	19	3,632	0.52%
2018/01/26	4	77.78	2	77.25	77.30	2	3,524	0.06%
2018/01/25	24	82.17	0	0.00	80.10	24	3,449	0.70%
2018/01/24	8	79.48	10	80.64	84.20	-2	3,395	-0.06%
2018/01/23	72	78.97	2	78.10	78.10	70	3,259	2.15%
2018/01/22	113	80.59	103	82.21	80.50	10	3,244	0.31%	大買/大賣/
2018/01/19	10	78.50	17	80.35	80.50	-7	3,235	-0.22%
2018/01/18	63	79.97	6	80.40	79.00	57	3,197	1.78%
2018/01/17	123	77.88	12	78.40	78.10	111	3,054	3.63%	大買/鉅額交易
2018/01/16	102	74.08	0	0.00	74.60	102	2,906	3.51%	大買/鉅額交易
2018/01/15	12	73.42	6	74.95	75.00	6	2,938	0.20%
2018/01/12	0	0.00	275	73.00	74.00	-275	2,944	-9.34%	大賣/鉅額交易
2018/01/11	5	68.60	0	0.00	67.70	5	2,812	0.18%
2018/01/10	76	67.54	0	0.00	67.60	76	2,855	2.66%
2018/01/08	270	70.31	0	0.00	68.10	270	3,127	8.63%	大買/鉅額交易
2018/01/05	97	71.75	1	72.40	72.40	96	3,161	3.04%
2018/01/04	10	70.03	363	69.60	72.90	-353	3,177	-11.11%	大賣/鉅額交易
2018/01/03	10	65.00	12	66.47	66.50	-2	3,098	-0.06%