良維 (6290)-元富-城中券商分點個股進出

台股 » 個股 » 良維 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

良維

(6290)

可現股當沖

股價
78.9
漲跌
▼0.5
漲幅
-0.63%
成交量
5,244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:13:35(已收盤)

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

良維 (6290)籌碼相關－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/05/07	5	79.24	1	78.90	79.40	4	12,143	0.03%
2024/05/06	1	77.10	0	0.00	76.70	1	12,002	0.01%
2024/04/30	5	78.38	0	0.00	78.60	5	11,784	0.04%
2024/04/29	4	79.78	5	81.20	80.60	-1	11,664	-0.01%
2024/04/26	6	86.58	4	86.03	84.40	2	11,483	0.02%
2024/04/24	2	89.55	0	0.00	88.90	2	11,432	0.02%
2024/04/22	4	85.80	5	87.70	84.00	-1	11,321	-0.01%
2024/04/18	2	93.50	0.1	93.50	92.70	1.9	11,165	0.02%
2024/04/17	4.1	95.09	2	98.00	94.60	2.1	11,110	0.02%
2024/04/16	47	98.21	45	97.33	95.30	2	10,993	0.02%
2024/04/15	6.1	102.99	12	101.73	103.00	-5.9	10,764	-0.06%
2024/04/12	10	103.00	6.1	103.15	105.50	4	10,462	0.04%
2024/04/11	32.1	98.99	32	99.09	100.00	0.1	10,027	0.00%
2024/04/10	7	96.44	4	95.55	96.90	3	9,887	0.03%
2024/04/08	3	92.17	0	0.00	92.50	3	9,649	0.03%
2024/04/03	1	90.30	2	89.70	90.30	-1	9,592	-0.01%
2024/04/02	0.1	90.50	0	0.00	90.30	0.1	9,599	0.00%
2024/03/29	2	90.30	2	90.60	90.40	0	9,612	0.00%
2024/03/27	17	94.19	15	94.65	92.60	2	9,517	0.02%
2024/03/26	10	97.70	25.3	98.02	90.50	-15.3	9,300	-0.16%
2024/03/25	20	100.02	6.1	100.36	100.50	14	8,985	0.16%
2024/03/19	12	95.01	15	95.91	95.30	-3	8,778	-0.03%
2024/03/18	6	90.73	11	93.19	94.50	-5	8,682	-0.06%
2024/03/14	1	90.40	2	90.15	90.30	-1	8,660	-0.01%
2024/03/13	1	87.50	4	87.88	89.70	-3	8,588	-0.03%
2024/03/12	16	90.18	0	0.00	90.70	16	8,462	0.19%
2024/03/08	1.1	89.75	8	87.30	86.80	-6.9	8,149	-0.08%
2024/03/07	3	94.00	50	93.10	90.80	-47	7,935	-0.59%
2024/03/06	12	96.65	37	95.66	95.40	-25	7,726	-0.32%
2024/03/05	112.1	92.77	1,061	94.42	92.80	-948.9	7,400	-12.82%	大買/大賣/鉅額交易
2024/03/04	34	92.72	28	95.86	93.20	6	7,097	0.08%
2024/03/01	3	102.16	8	101.13	101.00	-5	6,708	-0.07%
2024/02/29	38	94.88	15	96.74	99.40	23	6,317	0.36%
2024/02/27	7	90.16	14	88.67	90.40	-7	5,869	-0.12%
2024/02/26	9.1	89.87	6	89.96	89.00	3	5,572	0.05%
2024/02/23	6	85.37	15	87.56	88.80	-9	5,168	-0.17%
2024/02/22	11	82.50	6	82.57	81.50	5	4,731	0.11%
2024/02/21	20	82.37	42.1	82.55	81.30	-22.1	4,633	-0.48%
2024/02/20	39	77.92	80	77.73	78.90	-41	4,054	-1.01%
2024/02/19	24	74.05	59.1	76.49	74.90	-35.1	3,753	-0.93%
2024/02/16	0.1	71.60	3	71.70	70.80	-3	3,510	-0.08%
2024/02/15	2	68.76	114	69.76	70.90	-112	3,357	-3.34%	大賣/鉅額交易
2024/02/05	100	67.00	21	66.51	66.70	79	3,386	2.33%
2024/02/02	4	65.48	1	65.70	65.40	3	3,491	0.09%
2024/02/01	0	0.00	1	64.80	64.70	-1	3,544	-0.03%
2024/01/29	0	0.00	3	64.80	65.00	-3	3,978	-0.08%
2024/01/26	2	64.95	3	64.70	64.30	-1	4,007	-0.02%
2024/01/24	0	0.00	1	64.20	63.90	-1	4,085	-0.02%
2024/01/23	0	0.00	1	64.50	64.20	-1	4,218	-0.02%
2024/01/17	0	0.00	2	62.20	61.80	-2	4,860	-0.04%
2024/01/12	0	0.00	1	62.00	62.00	-1	5,098	-0.02%
2024/01/08	0	0.00	5	63.30	63.20	-5	5,257	-0.10%
2024/01/05	0	0.00	1	64.50	63.30	-1	5,325	-0.02%
2024/01/04	1	64.60	2	66.40	65.00	-1	5,311	-0.02%
2024/01/03	2	65.40	1	64.90	65.50	1	5,187	0.02%
2023/12/29	10	64.90	0	0.00	64.90	10	5,195	0.19%
2023/12/28	1	65.10	2	65.40	65.10	-1	5,195	-0.02%
2023/12/26	20	65.39	2	65.50	65.30	18	5,220	0.34%
2023/12/25	2	64.95	1	64.90	65.10	1	5,170	0.02%
2023/12/22	3	63.20	0	0.00	62.60	3	5,094	0.06%
2023/12/19	1	64.10	15	64.00	64.00	-14	5,148	-0.27%
2023/12/18	6	64.78	25	64.56	64.50	-19	5,125	-0.37%
2023/12/15	11	65.96	10	65.30	65.20	1	5,095	0.02%
2023/12/14	10	65.87	1	66.00	65.70	9	5,046	0.18%
2023/12/13	41	65.20	0	0.00	65.20	41	4,892	0.84%
2023/12/12	3	64.50	0	0.00	63.70	3	4,786	0.06%
2023/12/11	1	63.40	1	64.70	64.60	0	4,686	0.00%
2023/12/06	2	62.00	0	0.00	62.00	2	4,555	0.04%
2023/12/04	5	63.00	2	62.60	62.30	3	4,552	0.07%
2023/11/30	12	62.56	1	62.10	61.90	11	4,537	0.24%
2023/11/29	10	62.49	0	0.00	62.70	10	4,519	0.22%
2023/11/28	1	61.90	0	0.00	61.90	1	4,517	0.02%
2023/11/20	0	0.00	4	63.35	62.40	-4	4,337	-0.09%
2023/11/17	0	0.00	1	64.10	63.70	-1	4,238	-0.02%
2023/11/16	5	63.76	1	64.10	63.70	4	4,185	0.10%
2023/11/15	0	0.00	4	65.58	66.00	-4	4,057	-0.10%
2023/11/14	4	63.83	2	63.75	63.70	2	3,904	0.05%
2023/11/13	17	63.32	16	63.19	63.00	1	3,859	0.03%
2023/11/10	9	67.64	12	67.40	67.30	-3	3,577	-0.08%
2023/11/09	3	67.03	2.1	67.19	66.30	0.9	3,361	0.03%
2023/11/08	1	66.80	2.1	68.13	66.10	-1.1	3,285	-0.03%
2023/11/07	7	67.69	4	67.83	67.50	3	3,088	0.10%
2023/11/06	1	65.40	0	0.00	65.40	1	2,877	0.03%
2023/11/02	0.1	66.00	0	0.00	66.30	0.1	2,814	0.00%
2023/11/01	10	63.50	10	62.70	63.30	0	2,753	0.00%
2023/10/31	0	0.00	4	63.90	63.10	-4	2,704	-0.15%
2023/10/30	1	67.10	0	0.00	67.10	1	2,619	0.04%
2023/10/27	17	67.94	28	67.69	67.00	-11	2,547	-0.43%
2023/10/26	71	68.20	61	67.86	66.70	10	2,462	0.41%
2023/10/25	4	67.77	20	66.83	67.50	-16	2,338	-0.68%
2023/10/24	15	64.57	15	65.00	65.00	0	2,187	0.00%
2023/10/23	5	65.80	8	66.50	64.40	-3	2,252	-0.13%
2023/10/20	15	65.93	6	66.28	66.10	9	2,173	0.41%
2023/10/18	0	0.00	10	63.60	63.50	-10	2,118	-0.47%
2023/10/16	2	65.00	1.1	64.67	65.20	0.9	2,104	0.04%
2023/10/13	1	64.90	16	64.50	64.90	-15	2,167	-0.69%
2023/10/12	0	0.00	4	64.63	64.40	-4	2,325	-0.17%
2023/10/11	26	64.15	0	0.00	63.60	26	2,283	1.14%
2023/10/05	0	0.00	8	62.80	62.20	-8	2,210	-0.36%
2023/10/03	0	0.00	2	63.35	62.70	-2	2,268	-0.09%
2023/10/02	12	63.40	14	62.70	63.50	-2	2,296	-0.09%
2023/09/28	0	0.00	8.1	62.00	61.70	-8.1	2,423	-0.33%
2023/09/27	0	0.00	30	61.70	61.80	-30	2,452	-1.22%
2023/09/26	0	0.00	2	61.30	61.30	-2	2,492	-0.08%
2023/09/25	4	61.45	0	0.00	61.50	4	2,489	0.16%
2023/09/20	0	0.00	10	58.90	58.60	-10	2,431	-0.41%
2023/09/19	0	0.00	0.1	59.10	58.50	-0.1	2,494	0.00%
2023/09/15	1	58.60	0	0.00	58.90	1	2,649	0.04%
2023/09/14	10	59.30	0	0.00	59.10	10	2,889	0.35%
2023/09/06	0	0.00	20	58.85	58.70	-20	3,045	-0.66%
2023/09/01	20	58.00	0	0.00	57.70	20	3,112	0.64%
2023/08/24	1	56.00	1	55.70	55.60	0	3,280	0.00%
2023/08/17	0.1	53.30	0	0.00	54.80	0.1	3,340	0.00%
2023/08/15	4	53.25	0	0.00	53.30	4	3,354	0.12%
2023/08/14	5.1	54.84	0	0.00	52.80	5.1	3,359	0.15%
2023/08/11	2	56.50	0	0.00	56.30	2	3,321	0.06%
2023/08/09	0	0.00	1	58.10	58.00	-1	3,307	-0.03%
2023/08/08	7	58.04	0	0.00	58.10	7	3,326	0.21%
2023/08/04	12	58.98	0	0.00	59.20	12	3,354	0.36%
2023/08/02	1	61.20	3	60.70	58.80	-2	3,383	-0.06%
2023/08/01	1	61.40	11	61.20	61.00	-10	3,359	-0.30%
2023/07/31	0	0.00	1	61.60	61.60	-1	3,364	-0.03%
2023/07/28	32	64.17	21	64.26	63.30	11	3,331	0.33%
2023/07/27	2	62.65	1	63.10	62.70	1	3,219	0.03%
2023/07/26	1	62.70	1.1	62.97	63.60	-0.1	3,186	0.00%
2023/07/20	3	64.03	0	0.00	64.00	3	3,084	0.10%
2023/07/18	3.1	64.65	0.2	63.50	63.30	2.9	3,112	0.09%
2023/07/17	1.1	63.58	1	64.11	65.30	0.1	3,122	0.00%
2023/07/14	0.1	61.89	0	0.00	61.70	0.1	2,916	0.00%
2023/07/13	0	0.00	1	61.60	61.10	-1	2,977	-0.03%
2023/07/12	22	63.24	40	62.89	62.50	-18	3,030	-0.59%
2023/07/11	0	0.00	35	62.20	63.20	-35	2,995	-1.17%
2023/07/10	15	61.83	0	0.00	62.10	15	3,021	0.50%
2023/07/07	8	62.49	61	62.23	63.00	-53	3,031	-1.75%
2023/07/06	11	64.27	117	64.13	64.00	-106	3,037	-3.49%	大賣/鉅額交易
2023/07/05	16	62.38	69	62.37	62.50	-53	2,990	-1.77%
2023/07/04	2	62.05	0	0.00	62.10	2	2,974	0.07%
2023/07/03	0	0.00	10	59.90	60.30	-10	2,934	-0.34%
2023/06/30	0	0.00	6	59.42	59.80	-6	2,976	-0.20%
2023/06/28	5	59.70	0	0.00	59.30	5	3,038	0.16%
2023/06/27	4	61.10	0.1	60.55	59.00	3.9	3,062	0.13%
2023/06/26	13	61.91	11	62.46	61.90	2	3,056	0.07%
2023/06/21	5	63.10	18	62.50	63.30	-13	3,078	-0.42%
2023/06/20	20	62.32	57	62.08	63.60	-37	3,020	-1.22%
2023/06/19	1	60.40	61	60.10	60.40	-60	3,026	-1.98%
2023/06/16	14	58.73	4	59.10	58.70	10	3,061	0.33%
2023/06/14	0	0.00	2	59.20	58.70	-2	3,138	-0.06%
2023/06/13	22.1	59.24	6	58.63	59.50	16.1	3,174	0.51%
2023/06/12	3.2	57.71	0	0.00	57.60	3.2	3,179	0.10%
2023/06/09	2	58.50	0	0.00	58.30	2	3,230	0.06%
2023/06/08	1.1	57.86	0	0.00	57.80	1.1	3,293	0.03%
2023/06/07	5	57.98	0	0.00	58.20	5	3,433	0.15%
2023/06/06	17	59.24	10	59.83	58.80	7	3,632	0.19%
2023/06/05	5	57.18	0	0.00	57.30	5	3,687	0.14%
2023/06/02	3	57.20	0.1	57.10	57.20	2.9	3,874	0.08%
2023/06/01	9	56.22	0	56.40	56.40	9	3,981	0.23%
2023/05/31	11	57.40	0	57.20	56.80	11	4,032	0.27%
2023/05/30	20	56.80	0	0.00	56.60	20	4,062	0.49%
2023/05/29	50	57.51	0	0.00	57.50	50	4,104	1.22%
2023/05/26	0	0.00	10	55.70	55.70	-10	4,186	-0.24%
2023/05/25	10	56.65	0	0.00	56.40	10	4,317	0.23%
2023/05/23	2	58.40	0	0.00	58.40	2	4,643	0.04%
2023/05/19	4	58.20	0	0.00	57.80	4	5,208	0.08%
2023/05/18	12	58.78	0	0.00	58.60	12	5,419	0.22%
2023/05/17	1	58.50	0	0.00	58.40	1	5,527	0.02%
2023/05/16	8	58.33	0	0.00	58.30	8	5,827	0.14%
2023/05/15	8	58.00	0	0.00	57.80	8	6,047	0.13%
2023/05/10	10	60.80	10	58.97	59.80	0	6,056	0.00%
2023/05/08	5	61.50	0	0.00	60.60	5	6,001	0.08%
2023/05/05	1	60.81	0	0.00	60.70	1	5,994	0.02%
2023/05/03	10	61.20	0	0.00	60.70	10	6,004	0.17%
2023/05/02	25	62.06	1	62.00	61.50	24	5,986	0.40%
2023/04/28	23	61.07	3	61.50	61.00	20	5,973	0.33%
2023/04/27	8	60.30	0	0.00	60.60	8	5,942	0.13%
2023/04/26	3	60.33	0	0.00	60.50	3	5,921	0.05%
2023/04/25	22	60.47	6	59.70	60.70	16	5,893	0.27%
2023/04/24	42	61.62	0	0.00	61.70	42	5,841	0.72%
2023/04/21	18	61.88	11	62.92	61.00	7	5,807	0.12%
2023/04/20	36	67.21	31.1	64.11	63.80	5	5,688	0.09%
2023/04/19	5	69.08	0.2	68.86	68.10	4.8	5,554	0.09%
2023/04/18	2	70.35	0	0.00	69.00	2	5,520	0.04%
2023/04/17	2	72.05	33	72.10	71.80	-31	5,433	-0.57%
2023/04/14	5	69.54	0	0.00	70.50	5	5,329	0.09%
2023/04/13	2.2	70.81	0	0.00	69.30	2.2	5,295	0.04%
2023/04/12	0	0.00	13	71.56	71.40	-13	5,228	-0.25%
2023/04/11	0.1	70.40	1	71.00	71.00	-0.9	5,169	-0.02%
2023/04/10	1	70.50	3	70.80	71.30	-2	5,105	-0.04%
2023/04/07	1	69.00	0	0.00	68.40	1	4,979	0.02%
2023/04/06	1	67.80	1	68.10	68.10	0	4,942	0.00%
2023/03/30	0.1	68.00	1	67.60	67.70	-1	4,866	-0.02%
2023/03/29	7	67.60	0	0.00	67.50	7	4,835	0.14%
2023/03/28	5	67.60	1	67.90	68.20	4	4,812	0.08%
2023/03/27	1	68.50	1	68.30	68.20	0	4,786	0.00%
2023/03/24	1	69.50	33	69.91	69.40	-32	4,732	-0.68%
2023/03/23	77	69.52	0	0.00	69.20	77	4,681	1.64%
2023/03/22	30	70.21	44.1	71.06	69.80	-14.1	4,616	-0.31%
2023/03/21	27.1	71.23	0	0.00	71.00	27.1	4,377	0.62%
2023/03/20	2	67.60	1	71.10	70.30	1	4,306	0.02%
2023/03/17	2	67.30	0	0.00	67.60	2	4,251	0.05%
2023/03/15	4	69.75	0	0.00	69.90	4	4,254	0.09%
2023/03/14	5	69.50	0	0.00	69.20	5	4,288	0.12%
2023/03/13	1	68.20	196.1	67.69	68.60	-195.1	4,258	-4.58%	大賣/鉅額交易
2023/03/10	22.1	70.14	31.7	68.86	69.00	-9.5	4,188	-0.23%
2023/03/09	67	72.85	38.3	72.89	71.50	28.8	4,039	0.71%
2023/03/08	46.1	74.14	27	73.05	73.90	19.1	3,810	0.50%
2023/03/07	22.2	70.95	11	72.16	72.30	11.2	3,645	0.31%
2023/03/06	7	72.46	1	71.80	71.30	6	3,453	0.17%
2023/03/03	10	72.00	0.1	72.40	72.00	10	3,347	0.30%
2023/03/02	41	73.55	20	73.20	73.20	21	3,299	0.64%
2023/03/01	60	73.92	10	73.88	74.30	50	3,269	1.53%
2023/02/24	110	74.50	21.1	73.67	74.10	88.9	3,228	2.75%	大買/
2023/02/23	51	75.65	16	75.21	76.00	35	3,159	1.11%
2023/02/22	10	72.69	160	72.12	73.30	-150	3,022	-4.96%	大賣/鉅額交易
2023/02/21	0	0.00	12	74.40	75.40	-12	2,863	-0.42%
2023/02/20	18	72.93	32	72.70	73.40	-14	2,672	-0.52%
2023/02/17	2	69.30	12	70.40	70.30	-10	2,289	-0.44%
2023/02/16	47.2	69.31	32	69.15	70.30	15.2	2,180	0.69%
2023/02/15	122	67.02	18	67.11	67.30	104	1,986	5.23%	大買/鉅額交易
2023/02/14	23.5	65.65	48	65.83	66.10	-24.5	1,873	-1.31%
2023/02/13	10	63.27	25	63.78	63.80	-15	1,588	-0.94%
2023/02/03	1	57.50	6	57.63	58.10	-5	1,391	-0.36%
2023/01/31	0.1	56.24	22	55.96	56.60	-22	1,368	-1.60%
2023/01/17	0	0.00	1	55.30	54.10	-1	1,394	-0.07%
2023/01/16	0	0.00	5	54.10	54.60	-5	1,390	-0.36%
2023/01/13	2	54.30	0	0.00	53.90	2	1,399	0.14%
2023/01/11	0	0.00	1	54.60	54.50	-1	1,420	-0.07%
2023/01/09	0	0.00	20	53.75	53.50	-20	1,458	-1.37%
2023/01/06	1	52.60	5	52.70	52.70	-4	1,470	-0.27%
2023/01/05	7	52.94	0	0.00	52.80	7	1,520	0.46%
2023/01/04	3	53.47	0	0.00	53.40	3	1,545	0.19%
2023/01/03	2.1	53.00	0	0.00	53.30	2.1	1,580	0.13%
2022/12/30	2	53.00	0	0.00	53.00	2	1,602	0.12%
2022/12/28	12	52.49	0	0.00	52.00	12	1,716	0.70%
2022/12/26	5	53.60	0	0.00	53.60	5	1,862	0.27%
2022/12/22	10	54.10	0	0.00	54.10	10	2,012	0.50%
2022/12/15	4	56.05	0	0.00	55.90	4	2,422	0.17%
2022/12/09	13	55.42	1	55.50	55.50	12	2,591	0.46%
2022/12/07	10	58.10	0	0.00	56.60	10	2,553	0.39%
2022/12/06	1	59.40	6	60.83	60.00	-5	2,468	-0.20%
2022/12/05	0	0.00	1	58.90	58.80	-1	2,392	-0.04%
2022/12/01	7	57.80	1	58.10	57.50	6	2,370	0.25%
2022/11/30	1	57.90	0	0.00	57.90	1	2,382	0.04%
2022/11/29	1	57.60	8	57.90	57.60	-7	2,394	-0.29%
2022/11/22	1	56.80	0	0.00	56.50	1	2,417	0.04%
2022/11/21	0	0.00	4	57.30	57.30	-4	2,434	-0.16%
2022/11/17	1	56.20	0	0.00	56.20	1	2,600	0.04%
2022/11/15	3	55.83	1	55.40	55.40	2	2,716	0.07%
2022/11/14	10	56.33	1	55.90	56.10	9	2,794	0.32%
2022/11/11	0	0.00	31	55.97	56.00	-31	2,750	-1.13%
2022/11/08	2	55.50	8	55.54	55.40	-6	2,866	-0.21%
2022/11/07	0	0.00	14	55.29	55.60	-14	2,889	-0.48%
2022/11/04	0	0.00	3	54.93	54.80	-3	2,906	-0.10%
2022/11/03	0	0.00	182	54.53	54.70	-182	2,997	-6.07%	大賣/鉅額交易
2022/11/02	3	53.50	1	53.40	54.00	2	3,097	0.06%
2022/11/01	1	52.50	0	0.00	52.40	1	3,115	0.03%
2022/10/28	5	51.32	3	51.23	50.50	2	3,163	0.06%
2022/10/27	1	49.60	0	0.00	50.80	1	3,186	0.03%
2022/10/26	1	48.80	0	0.00	48.10	1	3,182	0.03%
2022/10/24	3	51.23	0	0.00	51.10	3	3,163	0.09%
2022/10/19	11	52.04	1	52.00	52.00	10	3,180	0.31%
2022/10/18	6	52.10	6	51.55	52.10	0	3,177	0.00%
2022/10/17	1	51.00	0	0.00	51.30	1	3,179	0.03%
2022/10/14	0	0.00	1	51.60	51.30	-1	3,179	-0.03%
2022/10/13	6	50.12	0	0.00	50.20	6	3,180	0.19%
2022/10/11	7	56.14	29.6	55.25	54.70	-22.6	3,121	-0.72%
2022/10/05	2	56.95	96	57.51	57.40	-94	3,079	-3.05%
2022/10/04	2	55.55	100	56.31	56.10	-98	3,017	-3.25%
2022/10/03	3	56.57	6	57.88	55.80	-3	2,939	-0.10%
2022/09/30	1.6	57.33	10	57.94	58.00	-8.4	2,897	-0.29%
2022/09/29	6	56.70	3	56.93	56.60	3	2,849	0.11%
2022/09/28	60	55.43	2	54.55	54.30	58	2,772	2.09%
2022/09/27	0	0.00	3	58.80	59.10	-3	2,616	-0.11%
2022/09/26	9	56.20	0	0.00	56.20	9	2,513	0.36%
2022/09/23	1	57.70	0	0.00	57.70	1	2,494	0.04%
2022/09/22	19	58.21	22	58.32	58.00	-3	2,450	-0.12%
2022/09/21	5	57.52	117	57.25	57.30	-112	2,374	-4.72%	大賣/鉅額交易
2022/09/20	10.1	57.49	10	57.08	56.60	0.1	2,332	0.00%
2022/09/19	52	55.38	0	0.00	56.80	52	2,285	2.28%
2022/09/16	2	55.90	1	56.30	55.20	1	2,292	0.04%
2022/09/15	2	55.40	0	0.00	55.00	2	2,272	0.09%
2022/09/14	21	54.79	0	0.00	54.90	21	2,332	0.90%
2022/09/13	3	55.53	0	0.00	55.50	3	2,340	0.13%
2022/09/08	0	0.00	2	54.60	55.10	-2	2,357	-0.08%
2022/09/06	42	55.12	0	0.00	54.50	42	2,385	1.76%
2022/09/05	20	56.50	0	0.00	56.20	20	2,393	0.84%
2022/09/02	20	56.50	0	0.00	56.50	20	2,438	0.82%
2022/09/01	3	56.00	0	0.00	55.70	3	2,514	0.12%
2022/08/31	21	56.88	0	0.00	56.90	21	2,601	0.81%
2022/08/29	22	55.47	6	56.05	56.40	16	2,687	0.60%
2022/08/26	63	57.74	1.5	58.07	57.50	61.5	2,674	2.30%
2022/08/25	3	58.00	0.5	58.00	58.00	2.5	2,682	0.09%
2022/08/24	16	58.38	0	0.00	57.80	16	2,703	0.59%
2022/08/23	150	58.55	12	58.53	59.70	138	2,570	5.37%	大買/鉅額交易
2022/08/22	53	56.74	3	56.67	56.60	50	2,540	1.97%
2022/08/19	2	59.05	5	59.16	57.50	-3	2,564	-0.12%
2022/08/18	1	58.20	0	0.00	58.10	1	2,474	0.04%
2022/08/17	2	57.90	2	57.75	58.20	0	2,481	0.00%
2022/08/16	0	0.00	1	59.30	57.80	-1	2,509	-0.04%
2022/08/15	8	57.59	12	58.52	58.60	-4	2,567	-0.16%
2022/08/12	0	0.00	2	57.05	57.30	-2	2,564	-0.08%
2022/08/11	10	56.60	1	56.20	55.70	9	2,688	0.33%
2022/08/10	11	57.68	29	57.89	57.10	-18	2,939	-0.61%
2022/08/09	3	56.30	47	57.16	57.80	-44	3,168	-1.39%
2022/08/08	0	0.00	9	56.00	56.10	-9	3,072	-0.29%
2022/08/05	5	54.88	2	55.40	55.30	3	3,055	0.10%
2022/08/03	1	54.80	17	55.01	54.90	-16	2,989	-0.54%
2022/08/02	0	0.00	6	53.95	54.10	-6	2,946	-0.20%
2022/08/01	0	0.00	1	53.60	54.20	-1	2,950	-0.03%
2022/07/29	3	54.20	0	0.00	54.10	3	2,941	0.10%
2022/07/28	0	0.00	1	53.30	53.00	-1	2,923	-0.03%
2022/07/27	0	0.00	1	53.40	53.60	-1	2,942	-0.03%
2022/07/26	1	53.50	0	0.00	53.10	1	2,939	0.03%
2022/07/25	1	54.40	5	54.66	54.20	-4	2,938	-0.14%
2022/07/22	1	54.20	6	54.80	54.50	-5	2,950	-0.17%
2022/07/21	4	53.25	1	54.00	54.30	3	2,947	0.10%
2022/07/20	2	54.00	0	0.00	53.40	2	2,955	0.07%
2022/07/19	3	53.80	4.1	53.51	54.10	-1.1	2,982	-0.04%
2022/07/18	11	54.09	2	54.19	54.20	9	3,005	0.30%
2022/07/15	11	53.79	0	0.00	54.00	11	2,998	0.37%
2022/07/08	0	0.00	1	53.20	53.00	-1	2,921	-0.03%
2022/07/01	0	0.00	2	51.70	50.10	-2	2,885	-0.07%
2022/06/30	3	51.60	0	0.00	51.00	3	2,862	0.10%
2022/06/29	1	52.50	0	0.00	52.70	1	2,848	0.04%
2022/06/28	2	52.90	0	0.00	52.70	2	2,840	0.07%
2022/06/24	0	0.00	5	52.72	53.20	-5	2,811	-0.18%
2022/06/23	2	50.75	0	0.00	51.20	2	2,755	0.07%
2022/06/22	4	51.98	3	52.07	50.70	1	2,742	0.04%
2022/06/21	1	51.60	0	0.00	51.40	1	2,683	0.04%
2022/06/20	3	50.63	1	51.40	50.30	2	2,674	0.07%
2022/06/17	7	51.06	0	52.10	52.20	7	2,657	0.26%
2022/06/16	0	0.00	1	54.50	52.20	-1	2,639	-0.04%
2022/06/15	2	53.55	0	0.00	53.20	2	2,600	0.08%
2022/06/14	4	52.73	4	52.88	53.80	0	2,581	0.00%
2022/06/13	9	54.02	0.1	53.80	53.50	9	2,543	0.35%
2022/06/10	18	57.35	0	0.00	56.90	18	2,476	0.73%
2022/06/09	5	57.80	3	57.80	59.00	2	2,386	0.08%
2022/06/08	1	57.80	5	57.62	57.00	-4	2,281	-0.18%
2022/06/07	2	56.10	4	55.80	56.30	-2	2,184	-0.09%
2022/06/06	6	56.60	0	0.00	56.10	6	2,170	0.28%
2022/06/02	4	56.43	3	56.90	57.10	1	2,163	0.05%
2022/06/01	4	57.03	1	56.80	57.10	3	2,135	0.14%
2022/05/31	5	56.58	5	57.10	57.40	0	2,085	0.00%
2022/05/30	8	56.86	6	56.83	56.90	2	2,063	0.10%
2022/05/27	0	0.00	1	55.20	55.80	-1	2,011	-0.05%
2022/05/26	1	54.30	2	53.70	53.50	-1	1,955	-0.05%
2022/05/25	5	54.14	0	0.00	54.20	5	1,939	0.26%
2022/05/24	8	54.65	4	54.23	54.00	4	1,926	0.21%
2022/05/23	22	55.18	0.5	55.10	54.70	21.5	1,872	1.15%
2022/05/20	11	56.62	5	56.62	56.90	6	1,767	0.34%
2022/05/19	15	56.35	8	55.55	57.30	7	1,681	0.42%
2022/05/18	6	55.95	10	56.74	57.30	-4	1,520	-0.26%
2022/05/17	27.1	55.55	47	56.26	55.80	-19.9	1,201	-1.66%
2022/05/16	6	51.75	8	52.50	52.40	-2	870	-0.23%
2022/05/09	8	51.04	0	0.00	51.00	8	818	0.98%
2022/05/06	0	0.00	4	51.93	52.10	-4	798	-0.50%
2022/05/05	0	0.00	2	53.10	52.60	-2	795	-0.25%
2022/05/04	3	53.37	3	53.37	52.60	0	801	0.00%
2022/05/03	2	52.60	1	51.80	52.70	1	758	0.13%
2022/04/29	3	51.63	0	0.00	51.60	3	757	0.40%
2022/04/28	11	52.37	1	53.60	52.00	10	753	1.33%
2022/04/27	0	0.00	2	51.90	52.20	-2	733	-0.27%
2022/04/26	3	53.27	0	0.00	53.20	3	712	0.42%
2022/04/22	1	51.50	1	53.00	53.00	0	635	0.00%
2022/04/21	0	0.00	2	52.00	51.50	-2	612	-0.33%
2022/04/12	3	49.48	0	0.00	49.50	3	713	0.42%
2022/04/08	5	50.80	0	0.00	50.90	5	713	0.70%
2022/03/30	0	0.00	0	52.40	52.50	0	794	0.00%
2022/03/28	5	51.80	0	0.00	52.00	5	794	0.63%
2022/03/25	5	52.60	0	0.00	52.60	5	793	0.63%
2022/03/23	2	52.50	0	0.00	52.70	2	791	0.25%
2022/03/18	1	51.40	0	0.00	51.50	1	779	0.13%
2022/03/16	7	49.68	1	49.85	49.70	6	801	0.75%
2022/03/15	0	0.00	0.1	50.00	49.65	-0.1	808	-0.01%
2022/03/08	0	0.00	21	50.00	49.70	-21	845	-2.48%
2022/03/03	5.6	53.69	0	0.00	53.20	5.6	840	0.67%
2022/02/23	0	0.00	0	52.80	52.90	0	825	0.00%
2022/02/22	0	52.50	0.5	52.55	52.20	-0.5	841	-0.06%
2022/02/21	0.5	53.00	0	0.00	53.00	0.5	857	0.06%
2022/02/10	0	0.00	0	51.65	52.10	0	1,719	0.00%
2022/02/09	0	51.20	0	0.00	51.60	0	1,736	0.00%
2022/02/07	8	50.20	5	50.20	50.20	3	1,812	0.17%
2022/01/25	0	0.00	1	50.20	50.10	-1	1,864	-0.05%
2022/01/20	0	0.00	1	52.00	51.80	-1	1,908	-0.05%
2022/01/18	0	0.00	0	52.40	52.00	0	1,945	0.00%
2022/01/17	2	51.60	0.2	51.80	51.80	1.8	1,962	0.09%
2022/01/14	1.2	51.62	0	0.00	51.70	1.2	1,967	0.06%
2022/01/12	0	0.00	0.6	52.73	52.40	-0.6	1,967	-0.03%
2022/01/11	0.6	53.83	2	54.30	52.60	-1.4	1,962	-0.07%
2022/01/07	1	52.10	0	0.00	52.30	1	1,936	0.05%
2022/01/06	3	52.20	3	52.10	52.10	0	1,933	0.00%
2022/01/04	1	52.00	0	0.00	52.20	1	1,946	0.05%
2022/01/03	2	52.20	0	52.80	52.30	2	1,943	0.10%
2021/12/30	1	53.20	1	52.80	52.80	0	1,947	0.00%
2021/12/29	1	52.40	0	53.00	52.40	1	1,946	0.05%
2021/12/28	0	52.70	0	0.00	52.30	0	1,959	0.00%
2021/12/27	1	52.80	0.9	53.18	52.80	0.1	1,978	0.00%
2021/12/24	0.9	53.47	5.1	52.72	53.40	-4.2	1,988	-0.21%
2021/12/23	0.1	52.10	0	52.20	52.20	0.1	1,932	0.00%
2021/12/22	5	51.80	0	0.00	52.30	5	1,941	0.26%
2021/12/14	1	51.70	0	0.00	51.40	1	1,984	0.05%
2021/12/09	0	0.00	0.1	52.50	52.20	-0.1	1,968	0.00%
2021/12/08	0.1	52.00	0	52.30	52.00	0.1	1,966	0.00%
2021/12/07	0	51.60	10	51.44	51.60	-10	1,958	-0.51%
2021/12/06	0	0.00	4	51.20	51.30	-4	1,962	-0.20%
2021/12/03	0	0.00	0.1	51.60	51.50	-0.1	1,966	0.00%
2021/12/02	0	0.00	0.1	51.70	51.20	-0.1	1,979	0.00%
2021/12/01	1	51.80	0	0.00	51.70	1	1,996	0.05%
2021/11/29	1	51.20	0	0.00	51.40	1	2,040	0.05%
2021/11/26	2	52.20	0	0.00	52.30	2	2,044	0.10%
2021/11/22	0	53.40	0	0.00	53.20	0	2,177	0.00%
2021/11/18	5	53.54	2.1	53.14	53.10	2.9	2,203	0.13%
2021/11/17	2.1	53.59	0	0.00	53.60	2.1	2,203	0.10%
2021/11/16	3	53.50	0	0.00	53.20	3	2,207	0.14%
2021/11/15	13	55.02	1.2	54.80	54.10	11.9	2,186	0.54%
2021/11/12	6.2	57.57	2	57.80	57.90	4.2	2,056	0.20%
2021/11/11	4	57.00	12.3	56.88	56.70	-8.2	1,985	-0.42%
2021/11/10	12.3	58.22	1.2	58.07	58.50	11.1	1,950	0.57%
2021/11/09	2.2	56.73	1	57.10	57.10	1.2	1,784	0.07%
2021/11/05	0	0.00	31	53.27	52.60	-31	1,586	-1.95%
2021/11/04	10	55.10	0.4	54.59	53.20	9.6	1,623	0.59%
2021/11/03	11.4	54.48	0	0.00	54.60	11.4	1,641	0.70%
2021/11/02	1	54.20	0.8	56.16	54.10	0.2	1,653	0.01%
2021/11/01	3.8	56.92	2.4	57.33	56.50	1.4	1,718	0.08%
2021/10/29	0.3	55.76	0.1	55.80	56.20	0.1	1,753	0.01%
2021/10/28	5.3	55.88	0.8	56.23	55.70	4.5	1,865	0.24%
2021/10/27	0.8	55.65	0.6	55.76	55.90	0.2	2,148	0.01%
2021/10/26	0	0.00	0.2	55.05	54.90	-0.2	2,232	-0.01%
2021/10/25	0.8	55.39	0.2	55.44	55.60	0.6	2,551	0.02%
2021/10/22	1.2	53.79	0.4	53.77	54.20	0.8	2,893	0.03%
2021/10/21	9.4	54.20	0.9	54.36	54.20	8.4	3,575	0.24%
2021/10/20	0.1	54.30	1.2	54.74	54.80	-1.1	4,227	-0.03%
2021/10/19	0.2	54.93	0.4	55.01	55.00	-0.2	4,526	0.00%
2021/10/18	0	0.00	1.6	54.53	54.70	-1.6	5,105	-0.03%
2021/10/15	3.8	54.68	24	55.37	55.40	-20.2	5,501	-0.37%
2021/10/13	0	0.00	0	53.20	52.30	0	5,511	0.00%
2021/10/12	0	53.20	0	0.00	53.20	0	5,551	0.00%
2021/10/08	0	0.00	0.2	53.61	53.00	-0.2	5,576	0.00%
2021/10/07	0.2	53.20	0	0.00	53.20	0.2	5,590	0.00%
2021/10/06	0	0.00	0.7	52.62	52.20	-0.7	5,634	-0.01%
2021/10/05	0.7	51.43	0.4	51.74	52.10	0.2	5,676	0.00%
2021/10/04	0.4	52.42	0.1	52.90	52.20	0.3	5,679	0.01%
2021/10/01	0.1	52.00	1	51.90	51.80	-0.9	5,676	-0.02%
2021/09/30	3	53.40	0	0.00	53.60	3	5,678	0.05%
2021/09/29	1	53.20	0	0.00	53.30	1	5,701	0.02%
2021/09/28	1	53.90	0	0.00	54.50	1	5,745	0.02%
2021/09/23	6	52.93	5	52.90	52.90	1	6,082	0.02%
2021/09/22	5	53.00	0	0.00	53.00	5	6,254	0.08%
2021/09/17	0	0.00	0.4	54.20	54.00	-0.4	6,267	-0.01%
2021/09/16	0	0.00	0	54.20	54.10	0	6,290	0.00%
2021/09/15	0.4	54.40	0.1	54.30	54.00	0.4	6,302	0.01%
2021/09/13	0	0.00	0.1	55.70	55.10	-0.1	6,303	0.00%
2021/09/10	5	55.20	0	0.00	55.50	5	6,311	0.08%
2021/09/09	1	55.10	0	0.00	55.70	1	6,317	0.02%
2021/09/08	0	0.00	2	53.55	54.10	-2	6,323	-0.03%
2021/09/07	10	53.98	0	0.00	53.60	10	6,324	0.16%
2021/09/03	3	57.27	0	0.00	57.20	3	6,312	0.05%
2021/09/01	6	57.13	0	0.00	57.20	6	6,278	0.10%
2021/08/31	0	0.00	1	56.30	56.40	-1	6,265	-0.02%
2021/08/30	0	0.00	1	56.80	56.70	-1	6,266	-0.02%
2021/08/27	3	58.40	1	57.80	57.80	2	6,250	0.03%
2021/08/26	1.2	56.76	1	56.10	56.50	0.2	6,143	0.00%
2021/08/18	0	0.00	3	55.40	56.00	-3	6,077	-0.05%
2021/08/16	3	53.40	0	0.00	53.00	3	6,050	0.05%
2021/08/13	0	0.00	4	56.00	55.30	-4	6,031	-0.07%
2021/08/12	0	0.00	1	56.60	56.30	-1	6,009	-0.02%
2021/08/11	3	57.00	0	0.00	56.70	3	6,012	0.05%
2021/08/10	0	0.00	1	55.60	56.70	-1	6,010	-0.02%
2021/08/09	1	59.50	1	58.40	57.50	0	6,000	0.00%
2021/08/06	0	0.00	1	60.40	59.80	-1	5,984	-0.02%
2021/08/05	1	61.80	2	59.90	59.70	-1	6,010	-0.02%
2021/08/04	0	62.80	1	62.70	62.00	-1	6,023	-0.02%
2021/08/03	1	65.20	4	65.20	65.50	-3	6,053	-0.05%
2021/08/02	11	64.02	2	63.65	63.50	9	6,057	0.15%
2021/07/30	2	69.40	4	69.40	69.40	-2	5,802	-0.03%
2021/07/29	3.1	78.30	0	0.00	77.10	3.1	5,733	0.05%
2021/07/28	1	78.20	1	77.60	77.90	0	5,494	0.00%
2021/07/27	9.4	81.89	38	79.12	77.00	-28.7	5,265	-0.54%
2021/07/26	25	81.96	10	83.26	82.20	15	4,742	0.32%
2021/07/23	1	75.90	3	75.40	77.00	-2	4,248	-0.05%
2021/07/22	14	75.06	35	75.43	75.80	-21	4,078	-0.51%
2021/07/21	25	69.15	4	71.45	72.20	21	3,686	0.57%
2021/07/20	1	65.60	0	0.00	65.70	1	3,440	0.03%
2021/07/15	0	0.00	1	65.90	66.50	-1	3,635	-0.03%
2021/07/14	0	0.00	1	65.20	65.20	-1	3,649	-0.03%
2021/07/13	0	0.00	0	66.50	66.00	0	3,689	0.00%
2021/07/12	1	66.80	0	0.00	66.80	1	3,677	0.03%
2021/07/08	0	65.80	0	0.00	65.60	0	3,756	0.00%
2021/07/06	1	66.20	1	65.80	65.70	0	4,020	0.00%
2021/06/30	2	67.45	11	67.79	68.60	-9	4,968	-0.18%
2021/06/29	10	66.41	2	65.45	66.70	8	4,998	0.16%
2021/06/28	1	61.80	0	0.00	62.30	1	4,850	0.02%
2021/06/25	4	61.18	1	61.10	61.10	3	4,869	0.06%
2021/06/23	0	0.00	0	60.95	61.40	0	4,939	0.00%
2021/06/18	0	0.00	2	62.30	62.50	-2	5,002	-0.04%
2021/06/16	0	0.00	1	61.90	61.30	-1	5,084	-0.02%
2021/06/09	0	0.00	2	61.95	61.60	-2	5,322	-0.04%
2021/06/07	0	0.00	2	61.30	61.60	-2	5,388	-0.04%
2021/06/04	1	61.10	12	60.80	60.70	-11	5,398	-0.20%
2021/06/01	0	0.00	2	63.50	63.50	-2	5,566	-0.04%
2021/05/28	0	0.00	6	61.43	61.50	-6	5,826	-0.10%
2021/05/27	0	0.00	2	60.45	60.40	-2	6,157	-0.03%
2021/05/25	0	0.00	3	61.23	60.50	-3	6,372	-0.05%
2021/05/24	0	0.00	2	59.60	60.00	-2	6,384	-0.03%
2021/05/21	0	0.00	6	59.32	59.40	-6	6,407	-0.09%
2021/05/20	0	0.00	2	58.40	56.80	-2	6,428	-0.03%
2021/05/19	8	56.68	0	0.00	58.00	8	6,441	0.12%
2021/05/18	0	0.00	1	54.90	57.30	-1	6,456	-0.02%
2021/05/17	0	0.00	5	52.00	52.10	-5	6,433	-0.08%
2021/05/14	4	56.15	2	56.40	56.40	2	6,384	0.03%
2021/05/13	1	56.90	0	0.00	57.20	1	6,335	0.02%
2021/05/12	3	60.13	1	61.90	57.60	2	6,266	0.03%
2021/05/11	12	61.83	0	0.00	60.30	12	6,161	0.19%
2021/05/10	18	63.19	0	0.00	62.70	18	6,081	0.30%
2021/05/07	0	0.00	2	66.40	67.20	-2	5,963	-0.03%
2021/05/05	0	0.00	8	65.55	64.10	-8	5,898	-0.14%
2021/05/04	20	64.09	0	0.00	63.60	20	5,893	0.34%
2021/05/03	2	68.90	18	69.01	67.60	-16	5,840	-0.27%
2021/04/29	8	75.49	1	76.30	74.40	7	5,694	0.12%
2021/04/28	4	75.25	6	74.40	75.80	-2	5,531	-0.04%
2021/04/27	22	75.73	1	75.60	75.60	21	5,416	0.39%
2021/04/26	27	75.63	33	73.93	74.80	-6	5,235	-0.11%
2021/04/23	1	71.60	1	72.90	73.60	0	5,088	0.00%
2021/04/22	0	0.00	1	74.50	72.00	-1	5,053	-0.02%
2021/04/21	3	74.73	1	74.30	74.30	2	4,974	0.04%
2021/04/20	0	0.00	3	72.43	72.50	-3	4,812	-0.06%
2021/04/19	4	72.78	0	0.00	72.20	4	4,774	0.08%
2021/04/16	31	72.03	1	72.30	72.00	30	4,720	0.64%
2021/04/15	2	71.50	1	72.00	72.00	1	4,691	0.02%
2021/04/14	0	0.00	4	71.20	72.10	-4	4,664	-0.09%
2021/04/13	4	71.75	25	71.40	70.80	-21	4,585	-0.46%
2021/04/12	18	74.70	1	74.60	73.40	17	4,466	0.38%
2021/04/09	3	74.90	3	74.93	74.80	0	4,286	0.00%
2021/04/08	9	74.31	8	75.75	75.70	1	4,101	0.02%
2021/04/07	1	73.90	8	73.23	74.10	-7	3,757	-0.19%
2021/04/06	6	70.07	52	70.47	72.70	-46	3,483	-1.32%
2021/04/01	1	67.70	57	68.14	67.70	-56	3,128	-1.79%
2021/03/30	1	62.50	0	0.00	62.60	1	2,840	0.04%
2021/03/26	0	0.00	21	63.27	63.30	-21	2,788	-0.75%
2021/03/25	25	62.42	0	0.00	62.00	25	2,710	0.92%
2021/03/24	2	62.40	0	0.00	62.40	2	2,688	0.07%
2021/03/23	1	62.70	5	63.50	63.50	-4	2,661	-0.15%
2021/03/22	10	63.55	0	0.00	63.80	10	2,618	0.38%
2021/03/18	1	63.00	0	0.00	63.00	1	2,522	0.04%
2021/03/17	1	63.70	7	63.61	63.20	-6	2,487	-0.24%
2021/03/08	0	0.00	1	60.70	59.00	-1	2,164	-0.05%
2021/03/05	1	60.10	1	60.60	59.90	0	2,114	0.00%
2021/03/04	20	62.48	23	60.94	61.90	-3	2,049	-0.15%
2021/03/03	5	60.74	2	59.70	62.70	3	1,958	0.15%
2021/03/02	10	60.35	0	0.00	60.00	10	1,768	0.57%
2021/02/25	3	58.80	8	56.39	57.60	-5	1,390	-0.36%
2021/02/24	0	0.00	4	55.30	55.60	-4	1,227	-0.33%
2021/02/23	2	55.10	21	55.30	55.10	-19	1,211	-1.57%
2021/02/22	0	0.00	1	56.20	56.50	-1	1,197	-0.08%
2021/02/18	11	54.75	0	0.00	54.80	11	1,247	0.88%
2021/01/26	1	54.30	0	0.00	53.20	1	1,143	0.09%
2021/01/19	1	52.00	0	0.00	51.70	1	934	0.11%
2021/01/18	2	51.00	0	0.00	51.50	2	920	0.22%
2021/01/13	8	52.50	0	0.00	52.50	8	877	0.91%
2021/01/08	0	0.00	1	53.10	53.30	-1	860	-0.12%
2021/01/07	0	0.00	6	53.33	53.20	-6	851	-0.70%
2021/01/06	0	0.00	10	53.60	52.70	-10	842	-1.19%
2020/12/31	16	52.37	0	0.00	52.10	16	809	1.98%
2020/12/30	0	0.00	16	52.00	52.30	-16	812	-1.97%
2020/12/25	2	52.30	0	0.00	52.20	2	806	0.25%
2020/12/23	1	52.20	0	0.00	52.20	1	806	0.12%
2020/12/18	2	52.40	0	0.00	51.90	2	839	0.24%
2020/12/16	2	52.10	0	0.00	52.00	2	873	0.23%
2020/12/14	2	52.70	0	0.00	52.30	2	895	0.22%
2020/12/11	2	52.00	2	52.90	52.00	0	919	0.00%
2020/12/10	7	53.87	0	0.00	53.20	7	948	0.74%
2020/12/08	3	54.10	0	0.00	54.30	3	1,064	0.28%
2020/12/03	2	55.60	0	0.00	54.80	2	1,114	0.18%
2020/11/26	0	0.00	15	55.60	55.90	-15	1,093	-1.37%
2020/11/24	3	54.40	0	0.00	54.30	3	1,089	0.28%
2020/11/23	12	54.98	0	0.00	54.70	12	1,095	1.09%
2020/11/20	1	55.70	0	0.00	55.40	1	1,130	0.09%
2020/11/18	1	55.70	0	0.00	56.00	1	1,115	0.09%
2020/11/16	1	52.80	0	0.00	52.80	1	1,047	0.10%
2020/10/22	0	0.00	1	52.50	52.30	-1	1,606	-0.06%
2020/10/21	0	0.00	1	52.80	52.70	-1	1,621	-0.06%
2020/10/08	1	54.00	0	0.00	53.70	1	1,759	0.06%
2020/09/28	1	52.50	0	0.00	52.70	1	1,916	0.05%
2020/09/18	0	0.00	1	57.20	57.10	-1	1,954	-0.05%
2020/09/17	0	0.00	40	57.53	57.20	-40	1,960	-2.04%
2020/09/16	1	57.50	0	0.00	57.50	1	1,965	0.05%
2020/09/15	2	57.55	3	57.83	58.30	-1	1,963	-0.05%
2020/09/11	5	55.60	0	0.00	55.80	5	1,897	0.26%
2020/09/09	25	55.84	0	0.00	55.80	25	1,839	1.36%
2020/09/08	10	55.70	0	0.00	55.80	10	1,855	0.54%
2020/08/24	0	0.00	1	54.40	54.50	-1	2,192	-0.05%
2020/08/19	3	55.70	1	55.20	56.50	2	2,175	0.09%
2020/08/18	2	55.60	0	0.00	55.00	2	2,120	0.09%
2020/08/10	0	0.00	0.1	55.80	54.90	-0.1	2,177	0.00%
2020/08/04	3	56.27	2	56.20	56.10	1	2,274	0.04%
2020/08/03	0	0.00	2	57.20	56.70	-2	2,301	-0.09%
2020/07/29	5	55.60	16	55.96	55.80	-11	2,312	-0.48%
2020/07/23	0	0.00	1	58.90	58.80	-1	2,379	-0.04%
2020/07/22	0	0.00	1	59.50	59.10	-1	2,406	-0.04%
2020/07/15	1	59.60	8	59.11	58.70	-7	2,629	-0.27%
2020/07/13	2	59.10	0	0.00	59.10	2	2,652	0.08%
2020/07/09	0	0.00	3	60.40	60.40	-3	2,702	-0.11%
2020/07/08	0	0.00	2	60.80	60.00	-2	2,718	-0.07%
2020/07/06	1	58.90	0	0.00	59.10	1	2,708	0.04%
2020/07/03	6	58.48	0	0.00	58.10	6	2,722	0.22%
2020/07/01	8	57.70	8	58.10	57.80	0	2,813	0.00%
2020/06/23	2	56.80	0	0.00	56.90	2	2,974	0.07%
2020/06/22	0.1	58.00	0	0.00	57.50	0.1	3,008	0.00%
2020/06/19	9	58.87	10	59.81	58.50	-1	3,010	-0.03%
2020/06/18	0	0.00	2	58.30	58.20	-2	2,987	-0.07%
2020/06/12	2	55.90	0	0.00	56.60	2	3,007	0.07%
2020/06/11	9	60.30	0	0.00	59.20	9	2,973	0.30%
2020/06/09	2	62.50	0	0.00	62.50	2	2,976	0.07%
2020/06/05	1	65.40	1	64.80	64.70	0	3,003	0.00%
2020/06/04	0	0.00	4	64.25	64.50	-4	2,977	-0.13%
2020/06/03	3	62.40	1	62.50	62.20	2	2,899	0.07%
2020/06/01	0	0.00	1	61.70	62.50	-1	2,988	-0.03%
2020/05/28	3	62.23	0	0.00	60.10	3	3,002	0.10%
2020/05/27	2	61.60	0	0.00	61.40	2	2,995	0.07%
2020/05/22	1	64.90	2	65.20	62.10	-1	3,013	-0.03%
2020/05/19	0	0.00	2	61.40	62.90	-2	2,925	-0.07%
2020/05/18	2	60.10	0	0.00	59.60	2	2,891	0.07%
2020/05/15	5	61.64	3	61.40	61.40	2	2,899	0.07%
2020/05/12	0	0.00	2.7	62.43	62.40	-2.7	2,852	-0.09%
2020/05/11	3	63.33	0	0.00	62.70	3	2,840	0.11%
2020/05/08	7	64.60	7	64.40	64.50	0	2,759	0.00%
2020/05/07	12	65.85	13	66.42	66.10	-1	2,703	-0.04%
2020/05/05	0	0.00	20	61.71	62.30	-20	2,576	-0.78%
2020/04/27	7	59.04	7	59.43	59.50	0	2,499	0.00%
2020/04/23	7	59.09	23	58.74	58.30	-16	2,465	-0.65%
2020/04/22	0	0.00	2	58.80	58.80	-2	2,438	-0.08%
2020/04/21	7	57.63	30	57.46	57.70	-23	2,300	-1.00%
2020/04/20	21	56.92	0	0.00	57.30	21	2,269	0.93%
2020/04/17	10	55.50	1.4	54.75	55.00	8.6	2,212	0.39%
2020/04/15	1	54.40	0	0.00	54.40	1	2,208	0.05%
2020/04/13	23.1	53.38	44	53.42	53.20	-20.9	2,197	-0.95%
2020/04/10	30	54.72	0	0.00	54.80	30	2,177	1.38%
2020/04/09	10	53.60	10	54.60	53.60	0	2,180	0.00%
2020/04/08	0	0.00	20	53.00	53.00	-20	2,145	-0.93%
2020/04/07	13	52.07	23	52.94	53.30	-10	2,122	-0.47%
2020/04/06	1	50.70	0	0.00	50.80	1	2,063	0.05%
2020/03/31	35	51.37	0	0.00	50.70	35	2,004	1.75%
2020/03/30	17	49.35	0	0.00	49.25	17	1,939	0.88%
2020/03/27	10	49.10	38	48.98	49.30	-28	1,909	-1.47%
2020/03/26	29	45.64	14	46.11	48.45	15	1,911	0.78%
2020/03/25	6	43.80	16	45.12	44.95	-10	1,870	-0.53%
2020/03/24	10	40.89	0	0.00	42.30	10	1,852	0.54%
2020/03/20	8	40.40	0	0.00	41.45	8	1,862	0.43%
2020/03/19	2	39.75	0	0.00	37.70	2	1,847	0.11%
2020/03/16	2	46.30	0	0.00	44.40	2	2,012	0.10%
2020/03/13	2	45.75	0	47.60	47.00	2	1,994	0.10%
2020/03/12	3	54.20	4	51.30	50.70	-1	1,960	-0.05%
2020/03/05	0	0.00	1	62.60	63.60	-1	1,863	-0.05%
2020/02/18	2	62.90	0	0.00	61.70	2	1,918	0.10%
2020/02/13	2	61.10	0	0.00	60.00	2	1,979	0.10%
2020/02/11	0	0.00	1	59.70	59.70	-1	2,157	-0.05%
2020/02/06	0	0.00	0	61.00	60.50	0	2,279	0.00%
2020/02/03	1	56.10	0	0.00	56.70	1	2,443	0.04%
2020/01/31	0	0.00	150	60.26	59.50	-150	2,506	-5.98%	大賣/鉅額交易
2020/01/30	0	0.00	1	62.00	60.00	-1	2,614	-0.04%
2020/01/20	1	66.50	0	0.00	66.50	1	2,657	0.04%
2020/01/17	3	66.93	0	0.00	66.60	3	2,768	0.11%
2020/01/16	2	66.20	15	66.73	66.60	-13	2,919	-0.45%
2020/01/15	165	66.42	0	0.00	66.20	165	2,967	5.56%	大買/鉅額交易
2020/01/14	0	0.00	1	65.60	66.80	-1	3,025	-0.03%
2020/01/13	0	0.00	1	65.20	65.60	-1	3,302	-0.03%
2020/01/10	1	63.50	0	63.70	63.20	1	3,585	0.03%
2020/01/08	1	64.30	0	0.00	63.60	1	3,953	0.03%
2020/01/03	0	0.00	1	69.40	67.50	-1	4,060	-0.02%
2020/01/02	1	69.00	0	0.00	69.00	1	4,085	0.02%
2019/12/31	0	0.00	1	68.50	69.70	-1	4,131	-0.02%
2019/12/30	1	69.60	0	0.00	68.60	1	4,162	0.02%
2019/12/23	2	70.10	3	70.27	71.00	-1	4,205	-0.02%
2019/12/20	5	69.50	0	0.00	69.80	5	4,190	0.12%
2019/12/19	9	69.30	9	70.00	69.20	0	4,205	0.00%
2019/12/17	8	70.66	8	71.08	70.40	0	4,210	0.00%
2019/12/16	1	71.10	0	0.00	70.70	1	4,245	0.02%
2019/12/13	1	71.20	0	0.00	70.90	1	4,400	0.02%
2019/12/12	7	72.01	0	0.00	72.20	7	4,316	0.16%
2019/12/11	1	68.80	0	0.00	68.60	1	4,192	0.02%
2019/12/09	0	0.00	10	68.50	68.10	-10	4,254	-0.24%
2019/12/06	1	68.30	0	0.00	68.80	1	4,305	0.02%
2019/12/05	1	70.60	1	69.10	69.10	0	4,322	0.00%
2019/12/04	10	70.15	0	0.00	69.00	10	4,357	0.23%
2019/12/03	0	0.00	1	69.90	70.00	-1	4,408	-0.02%
2019/11/27	7	68.70	7	67.90	68.20	0	4,635	0.00%
2019/11/26	4	70.10	1	69.20	69.20	3	4,700	0.06%
2019/11/25	2	69.55	0	0.00	69.50	2	4,706	0.04%
2019/11/21	0	0.00	1	67.20	69.10	-1	4,870	-0.02%
2019/11/20	1	68.30	0	0.00	68.60	1	4,971	0.02%
2019/11/15	8	71.75	8	70.66	70.80	0	5,438	0.00%
2019/11/14	13	70.36	13	70.87	70.10	0	5,642	0.00%
2019/11/13	0	0.00	1	70.70	71.60	-1	5,843	-0.02%
2019/11/12	1	72.60	2	72.50	72.40	-1	6,332	-0.02%
2019/11/11	1	71.80	1	71.90	71.90	0	6,429	0.00%
2019/11/06	8	73.29	8	74.34	73.10	0	6,484	0.00%
2019/11/05	14	74.22	14	74.46	74.20	0	6,474	0.00%
2019/10/31	3	73.03	5	74.04	73.40	-2	6,523	-0.03%
2019/10/30	9	73.80	8	72.30	74.50	1	6,505	0.02%
2019/10/29	2	72.25	2	72.00	72.00	0	6,522	0.00%
2019/10/25	21	73.46	21	73.80	72.30	0	6,411	0.00%
2019/10/24	0	0.00	1	72.80	72.10	-1	6,326	-0.02%
2019/10/23	10	70.18	12	71.12	69.90	-2	6,273	-0.03%
2019/10/22	2	70.45	1	70.30	71.30	1	6,348	0.02%
2019/10/21	7	71.69	7	72.46	71.60	0	6,355	0.00%
2019/10/18	7	69.49	7	68.73	69.30	0	6,098	0.00%
2019/10/17	6	67.22	291	65.53	67.90	-285	5,836	-4.88%	大賣/鉅額交易
2019/10/16	19	65.86	19	65.03	64.50	0	5,598	0.00%
2019/10/08	9	63.60	9	64.77	63.50	0	5,745	0.00%
2019/10/07	1	63.50	1	63.90	64.40	0	5,752	0.00%
2019/10/04	5	62.00	2	63.50	62.40	3	5,707	0.05%
2019/10/02	0	0.00	4	62.00	62.00	-4	5,723	-0.07%
2019/09/27	1	60.80	1	61.20	61.20	0	5,727	0.00%
2019/09/24	4	64.60	0	0.00	62.70	4	5,795	0.07%
2019/09/23	1	63.30	1	63.40	63.30	0	5,832	0.00%
2019/09/20	10	63.57	10	64.12	63.50	0	5,924	0.00%
2019/09/19	88	64.15	7	64.36	63.80	81	5,931	1.37%
2019/09/18	57	65.80	74	64.38	64.20	-17	5,915	-0.29%
2019/09/17	1	62.20	11	61.74	62.20	-10	5,763	-0.17%
2019/09/16	1	61.00	7	61.26	61.00	-6	5,769	-0.10%
2019/09/12	104	62.07	74	62.61	61.60	30	5,793	0.52%	大買/
2019/09/11	21	62.16	21	63.02	61.80	0	5,807	0.00%
2019/09/10	9	62.94	50	64.73	63.00	-41	5,824	-0.70%
2019/09/06	6	65.70	9	66.42	64.70	-3	5,923	-0.05%
2019/09/05	7	66.57	31	66.45	66.30	-24	5,944	-0.40%
2019/09/04	31	65.34	6	63.70	66.50	25	5,888	0.42%
2019/09/03	79	63.01	8	62.68	63.40	71	5,787	1.23%
2019/09/02	4	62.80	0	0.00	62.80	4	5,769	0.07%
2019/08/30	60	61.62	8	61.80	61.00	52	5,774	0.90%
2019/08/29	14	61.34	62	61.67	60.80	-48	5,785	-0.83%
2019/08/28	10	62.95	11	62.59	63.50	-1	5,738	-0.02%
2019/08/27	18	63.13	17	63.18	62.20	1	5,733	0.02%
2019/08/26	13	62.57	7	62.10	61.40	6	5,803	0.10%
2019/08/23	11	64.98	14	64.09	64.00	-3	5,815	-0.05%
2019/08/22	147	67.73	11	67.95	66.20	136	5,755	2.36%	大買/鉅額交易
2019/08/21	22	67.09	8	66.34	67.50	14	5,599	0.25%
2019/08/20	9	67.38	11	67.26	67.30	-2	5,471	-0.04%
2019/08/19	12	63.78	8	64.70	66.50	4	5,276	0.08%
2019/08/16	7	63.00	24	62.70	62.70	-17	5,066	-0.34%
2019/08/15	8	62.05	15	61.92	62.00	-7	4,866	-0.14%
2019/08/14	4	61.15	2	60.80	61.90	2	4,399	0.05%
2019/08/13	6	56.15	0	0.00	56.30	6	4,359	0.14%
2019/08/12	1	54.70	40	55.40	54.50	-39	4,340	-0.90%
2019/08/08	5	55.04	92	54.84	55.20	-87	4,301	-2.02%
2019/08/07	22	51.45	34	51.79	51.50	-12	4,263	-0.28%
2019/08/06	50	50.72	0	0.00	51.00	50	4,355	1.15%
2019/08/05	100	52.41	0	0.00	50.50	100	4,348	2.30%
2019/08/02	13	54.20	110	54.43	54.30	-97	4,427	-2.19%	大賣/
2019/08/01	10	56.71	11	57.20	56.70	-1	4,427	-0.02%
2019/07/31	3	56.87	2	56.75	57.60	1	4,381	0.02%
2019/07/30	6	55.27	0	56.10	56.10	6	4,315	0.14%
2019/07/29	2	55.50	0	0.00	55.60	2	4,299	0.05%
2019/07/26	110	55.77	0	0.00	55.90	110	4,284	2.57%	大買/鉅額交易
2019/07/25	1	56.90	1	57.40	56.00	0	4,281	0.00%
2019/07/24	11	55.78	25	55.28	55.70	-14	4,219	-0.33%
2019/07/23	1	54.20	0	0.00	54.00	1	4,120	0.02%
2019/07/22	3	53.70	3	52.50	53.70	0	4,089	0.00%
2019/07/19	7	52.17	3	52.40	52.40	4	4,079	0.10%
2019/07/16	10	54.28	9	53.69	54.00	1	4,053	0.02%
2019/07/15	4	55.23	5	55.14	55.30	-1	4,085	-0.02%
2019/07/12	4	54.73	114	54.83	54.60	-110	4,194	-2.62%	大賣/鉅額交易
2019/07/11	3	52.50	10	52.48	52.50	-7	4,136	-0.17%
2019/07/10	3	51.60	4	51.70	51.60	-1	4,386	-0.02%
2019/07/09	3	51.80	3	52.30	51.70	0	4,551	0.00%
2019/07/08	2	52.55	0	0.00	52.30	2	4,601	0.04%
2019/07/05	3	52.00	38	51.76	52.00	-35	4,673	-0.75%
2019/07/04	3	50.90	13	51.51	50.90	-10	4,724	-0.21%
2019/07/03	151	51.60	0	0.00	51.10	151	4,752	3.18%	大買/鉅額交易
2019/07/02	0	0.00	12	51.73	52.10	-12	4,779	-0.25%
2019/07/01	19	51.23	7	51.36	50.80	12	4,797	0.25%
2019/06/28	5	51.20	0	0.00	50.50	5	4,786	0.10%
2019/06/27	9	51.51	8	49.88	51.80	1	4,897	0.02%
2019/06/26	5	48.17	5	47.90	48.10	0	4,870	0.00%
2019/06/24	2	48.75	0	0.00	48.75	2	5,121	0.04%
2019/06/21	12	49.43	14	49.91	49.10	-2	5,282	-0.04%
2019/06/20	12	49.53	10	49.21	49.80	2	5,418	0.04%
2019/06/19	6	49.05	4	49.25	49.10	2	5,512	0.04%
2019/06/18	1	48.50	10	49.25	48.15	-9	5,725	-0.16%
2019/06/17	1	51.60	1	50.50	50.50	0	5,720	0.00%
2019/06/14	25	51.64	25	51.23	52.00	0	5,793	0.00%
2019/06/13	12	50.08	17	49.41	50.60	-5	5,805	-0.09%
2019/06/12	0	0.00	15	48.82	47.90	-15	5,888	-0.25%
2019/06/11	14	48.74	16	48.36	48.45	-2	5,927	-0.03%
2019/06/10	27	47.79	15	47.67	47.95	12	6,012	0.20%
2019/06/06	10	46.80	1	48.50	46.50	9	6,081	0.15%
2019/06/05	6	49.00	5	49.80	49.20	1	6,023	0.02%
2019/06/04	5	48.80	13	50.16	48.80	-8	5,979	-0.13%
2019/06/03	3	50.00	0	0.00	49.35	3	5,972	0.05%
2019/05/31	25	50.22	10	50.00	50.40	15	6,042	0.25%
2019/05/30	13	48.55	13	46.45	48.95	0	5,967	0.00%
2019/05/29	0	0.00	12	44.98	45.90	-12	5,931	-0.20%
2019/05/28	15	43.70	5	43.50	44.10	10	5,910	0.17%
2019/05/27	5	43.35	5	43.30	43.35	0	5,991	0.00%
2019/05/24	5	43.20	5	44.60	43.20	0	6,025	0.00%
2019/05/22	17	43.21	17	43.28	43.25	0	6,137	0.00%
2019/05/21	5	42.95	5	42.65	43.00	0	6,179	0.00%
2019/05/20	6	42.51	6	43.65	42.60	0	6,152	0.00%
2019/05/17	1	45.90	1	46.40	43.90	0	6,153	0.00%
2019/05/16	6	48.54	6	48.90	48.00	0	6,167	0.00%
2019/05/15	0	0.00	10	48.60	48.90	-10	6,413	-0.16%
2019/05/14	10	47.40	10	48.06	47.45	0	6,428	0.00%
2019/05/13	0	0.00	4	50.95	50.50	-4	6,365	-0.06%
2019/05/10	22	54.00	24	53.15	53.10	-2	6,349	-0.03%
2019/05/09	1	53.10	0	0.00	54.60	1	6,251	0.02%
2019/05/06	6	51.93	0	0.00	51.50	6	6,431	0.09%
2019/05/03	12	55.30	12	54.40	54.40	0	6,668	0.00%
2019/05/02	9	55.00	9	54.41	55.30	0	6,728	0.00%
2019/04/26	24	54.50	20	54.00	53.80	4	7,015	0.06%
2019/04/25	0	0.00	2	56.50	56.10	-2	7,085	-0.03%
2019/04/24	0	0.00	17	55.62	55.50	-17	7,278	-0.23%
2019/04/23	35	54.04	20	54.20	54.40	15	7,641	0.20%
2019/04/22	20	56.90	21	55.95	54.90	-1	7,772	-0.01%
2019/04/19	1	55.90	4	55.63	57.00	-3	7,754	-0.04%
2019/04/18	4	58.90	6	57.85	54.80	-2	7,811	-0.03%
2019/04/17	27	56.81	27	56.79	56.60	0	7,664	0.00%
2019/04/16	13	56.09	231	56.10	56.90	-218	7,623	-2.86%	大賣/鉅額交易
2019/04/15	0	0.00	66	52.18	54.00	-66	7,577	-0.87%
2019/04/12	10	50.05	30	50.98	49.80	-20	7,455	-0.27%
2019/04/11	23	50.25	22	50.35	51.20	1	7,538	0.01%
2019/04/10	300	49.72	6	48.98	49.50	294	7,419	3.96%	大買/鉅額交易
2019/04/09	0	0.00	1	48.60	47.05	-1	7,331	-0.01%
2019/04/08	5	49.00	5	48.00	48.00	0	7,285	0.00%
2019/04/03	1	49.80	3	50.03	49.50	-2	7,223	-0.03%
2019/04/02	12	49.35	12	49.69	49.50	0	7,154	0.00%
2019/04/01	5	47.15	7	48.54	49.80	-2	7,109	-0.03%
2019/03/29	7	49.54	0	0.00	49.20	7	6,935	0.10%
2019/03/28	5	49.93	4	49.25	49.10	1	6,885	0.01%
2019/03/27	7	53.30	4	51.90	51.50	3	6,858	0.04%
2019/03/26	6	54.37	6	54.20	53.90	0	6,670	0.00%
2019/03/25	1	55.00	0	0.00	55.00	1	6,495	0.02%
2019/03/22	9	50.77	4	53.00	50.00	5	6,357	0.08%
2019/03/21	8	53.84	4	51.20	53.00	4	6,222	0.06%
2019/03/20	2	49.35	240	49.87	50.20	-238	5,957	-3.99%	大賣/鉅額交易
2019/03/19	10	50.70	70	50.82	49.70	-60	5,946	-1.01%
2019/03/18	12	49.88	10	49.85	49.80	2	5,809	0.03%
2019/03/15	1	47.20	3	47.45	48.80	-2	5,673	-0.04%
2019/03/14	11	46.43	11	45.48	46.20	0	5,524	0.00%
2019/03/13	1	46.15	0	0.00	45.55	1	5,463	0.02%
2019/03/12	103	43.53	3	44.15	44.25	100	5,335	1.87%	大買/
2019/03/05	0	0.00	3	42.70	42.50	-3	5,165	-0.06%
2019/02/26	3	45.63	2	45.75	45.75	1	4,973	0.02%
2019/02/22	24	46.20	3	44.37	42.95	21	4,834	0.43%
2019/02/21	45	46.52	0	0.00	46.60	45	4,780	0.94%
2019/02/20	41	46.92	10	47.45	47.20	31	4,789	0.65%
2019/02/19	45	45.86	0	0.00	45.85	45	4,711	0.96%
2019/02/18	65	46.93	6	46.65	46.25	59	4,672	1.26%
2019/02/15	0	0.00	2	49.95	48.00	-2	4,586	-0.04%
2019/02/14	15	49.31	76	48.79	50.20	-61	4,448	-1.37%
2019/02/13	1	45.15	80	44.82	46.25	-79	4,171	-1.89%
2019/02/12	0	0.00	10	46.10	45.10	-10	4,094	-0.24%
2019/02/11	1	45.00	4	45.03	45.25	-3	4,039	-0.07%
2019/01/30	72	45.04	13	45.16	44.65	59	4,003	1.47%
2019/01/29	110	45.55	7	45.51	45.20	103	3,960	2.60%	大買/鉅額交易
2019/01/28	5	45.23	7	45.50	44.70	-2	3,872	-0.05%
2019/01/25	11	43.70	4	44.63	45.20	7	3,822	0.18%
2019/01/24	7	44.86	15	44.62	44.25	-8	3,653	-0.22%
2019/01/23	4	45.90	12	46.80	47.00	-8	3,385	-0.24%
2019/01/22	31	45.86	10	45.70	46.30	21	3,292	0.64%
2019/01/21	10	45.36	28	45.23	45.80	-18	3,204	-0.56%
2019/01/18	30	45.04	13	44.83	45.60	17	3,115	0.55%
2019/01/17	0	0.00	15	43.32	43.90	-15	2,950	-0.51%
2019/01/16	5	43.78	39	43.45	44.50	-34	2,847	-1.19%
2019/01/15	30	41.95	10	42.11	43.10	20	2,635	0.76%
2019/01/14	23	39.63	18	38.94	40.05	5	2,217	0.23%
2019/01/11	1	37.85	2	38.05	38.20	-1	2,045	-0.05%
2019/01/10	21	38.44	6	38.02	37.95	15	2,023	0.74%
2019/01/09	6	37.03	5	37.36	37.00	1	1,899	0.05%
2019/01/08	0	0.00	16	35.89	37.95	-16	1,841	-0.87%
2019/01/07	33	37.05	18	36.11	36.00	15	1,749	0.86%
2019/01/04	2	34.80	2	34.20	34.55	0	1,511	0.00%
2019/01/03	0	0.00	1	34.70	34.15	-1	1,449	-0.07%
2019/01/02	0	0.00	2	32.20	32.25	-2	1,325	-0.15%
2018/12/21	0	0.00	4	31.50	31.50	-4	1,344	-0.30%
2018/12/20	1	32.20	1	32.60	31.00	0	1,421	0.00%
2018/12/18	0	0.00	2	30.73	30.30	-2	1,333	-0.15%
2018/12/17	1	31.45	1	30.85	30.85	0	1,328	0.00%
2018/12/13	1	30.45	0	0.00	30.60	1	1,341	0.07%
2018/12/12	0	0.00	3	30.72	30.45	-3	1,352	-0.22%
2018/12/03	1	29.80	0	0.00	30.00	1	1,564	0.06%
2018/11/28	0	0.00	3	27.65	27.75	-3	1,492	-0.20%
2018/11/23	3	26.55	0	0.00	26.70	3	1,514	0.20%
2018/11/21	2	27.00	0	0.00	27.45	2	1,576	0.13%
2018/11/20	0	0.00	7	28.07	27.70	-7	1,583	-0.44%
2018/10/25	3	25.25	0	0.00	24.55	3	2,659	0.11%
2018/10/12	0	0.00	5	24.60	24.95	-5	3,548	-0.14%
2018/09/28	0	0.00	2	32.50	32.55	-2	3,679	-0.05%
2018/09/27	7	33.31	1	33.35	33.20	6	3,664	0.16%
2018/09/25	0	0.00	1	31.10	31.50	-1	3,565	-0.03%
2018/09/21	1	31.00	1	30.90	31.00	0	3,587	0.00%
2018/09/20	1	30.60	0	0.00	30.65	1	3,717	0.03%
2018/09/14	33	33.02	33	33.27	32.90	0	3,691	0.00%
2018/09/13	3	32.67	4	32.60	32.60	-1	3,639	-0.03%
2018/09/12	5	30.64	1	31.00	30.30	4	3,550	0.11%
2018/09/10	1	31.50	0	0.00	31.50	1	3,504	0.03%
2018/09/06	1	36.55	0	0.00	36.75	1	3,438	0.03%
2018/09/04	1	37.10	0	0.00	37.30	1	3,471	0.03%
2018/08/28	0	0.00	0	38.50	38.50	0	3,616	0.00%
2018/08/20	1	35.95	1	36.30	36.30	0	3,828	0.00%
2018/08/16	30	36.77	0	0.00	37.65	30	3,845	0.78%
2018/08/15	0	0.00	29	37.93	37.95	-29	3,928	-0.74%
2018/08/14	1	40.50	0	0.00	40.40	1	4,081	0.02%
2018/08/13	0	0.00	1	41.05	41.35	-1	4,062	-0.02%
2018/08/10	1	40.80	0	0.00	40.55	1	3,989	0.03%
2018/08/09	3	43.50	3	43.28	42.30	0	3,965	0.00%
2018/08/08	1	44.00	0	0.00	43.30	1	3,899	0.03%
2018/08/03	4	47.21	3	47.20	46.55	1	3,805	0.03%
2018/08/02	2	46.90	5	47.58	46.90	-3	3,597	-0.08%
2018/08/01	2	47.10	2	46.35	46.60	0	3,414	0.00%
2018/07/31	1	44.30	1	44.70	44.20	0	3,253	0.00%
2018/07/30	12	44.28	56	45.73	43.80	-44	3,231	-1.36%
2018/07/27	108	42.24	54	43.81	44.75	54	2,826	1.91%	大買/
2018/07/26	8	40.78	30	40.83	40.70	-22	2,628	-0.84%
2018/07/25	2	40.60	14	40.54	40.50	-12	2,637	-0.45%
2018/07/23	0	0.00	0	38.30	38.30	0	2,593	0.00%
2018/07/20	2	40.00	47	39.38	39.25	-45	2,594	-1.73%
2018/07/19	50	40.10	10	39.85	39.65	40	2,602	1.54%
2018/07/18	17	39.40	6	39.35	39.50	11	2,551	0.43%
2018/07/17	0	0.00	1	38.25	38.10	-1	2,429	-0.04%
2018/07/16	0	0.00	1	38.10	38.70	-1	2,432	-0.04%
2018/07/13	2	38.48	2	38.90	38.70	0	2,420	0.00%
2018/07/06	3	36.05	0	0.00	36.20	3	2,530	0.12%
2018/06/29	11	40.64	1	39.85	39.00	10	2,535	0.39%
2018/06/19	0	0.00	8	37.91	36.95	-8	2,800	-0.29%
2018/06/15	2	38.40	0	0.00	38.30	2	2,842	0.07%
2018/06/13	10	39.50	0	0.00	39.10	10	3,198	0.31%
2018/06/11	3	38.15	0	0.00	38.15	3	3,228	0.09%
2018/06/04	1	41.40	0	0.00	40.00	1	3,204	0.03%
2018/05/30	0	0.00	8	40.08	39.50	-8	3,234	-0.25%
2018/05/28	5	38.10	0	0.00	38.00	5	3,225	0.16%
2018/05/25	3	39.30	0	0.00	39.10	3	3,266	0.09%
2018/05/24	3	38.83	0	0.00	39.85	3	3,271	0.09%
2018/05/23	5	39.53	1	40.00	38.90	4	3,245	0.12%
2018/05/22	3	39.60	0	0.00	39.65	3	3,142	0.10%
2018/05/04	0	0.00	1	38.35	39.05	-1	3,399	-0.03%
2018/04/27	0	0.00	2	37.00	37.00	-2	3,693	-0.05%
2018/04/23	2	41.70	0	0.00	40.90	2	4,103	0.05%
2018/04/18	2	43.25	0	0.00	43.00	2	4,394	0.05%
2018/04/10	0	0.00	2	47.45	46.40	-2	4,478	-0.04%
2018/04/03	0	0.00	1	47.30	47.25	-1	4,521	-0.02%
2018/03/30	0	0.00	30	47.62	46.55	-30	4,506	-0.67%
2018/03/29	0	0.00	2	49.18	49.00	-2	4,476	-0.04%
2018/03/28	3	49.20	0	0.00	48.90	3	4,498	0.07%
2018/03/27	12	48.80	13	48.96	48.60	-1	4,471	-0.02%
2018/03/26	9	47.31	9	48.46	48.70	0	4,420	0.00%
2018/03/23	1	45.75	0	0.00	45.80	1	4,344	0.02%
2018/03/22	2	48.65	2	49.10	48.50	0	4,244	0.00%
2018/03/21	3	52.33	0	0.00	50.90	3	4,177	0.07%
2018/03/20	2	53.00	2	51.10	51.30	0	4,124	0.00%
2018/03/15	1	64.40	0	0.00	64.20	1	3,733	0.03%
2018/03/09	0	0.00	1	64.50	64.30	-1	3,829	-0.03%
2018/03/07	2	65.50	0	0.00	64.50	2	3,876	0.05%
2018/03/02	8	66.05	0	0.00	68.80	8	3,762	0.21%
2018/03/01	0	0.00	6	67.50	66.80	-6	3,745	-0.16%
2018/02/21	1	71.90	1	74.50	73.10	0	3,733	0.00%
2018/02/08	1	74.50	1	74.10	69.90	0	3,701	0.00%
2018/02/06	1	74.60	0	0.00	70.00	1	3,678	0.03%
2018/01/30	2	80.40	0	0.00	78.30	2	3,659	0.05%
2018/01/29	1	77.30	2	77.20	81.50	-1	3,632	-0.03%
2018/01/24	0	0.00	10	83.00	84.20	-10	3,395	-0.29%
2018/01/22	0	0.00	1	80.60	80.50	-1	3,244	-0.03%
2018/01/18	1	81.60	11	79.58	79.00	-10	3,197	-0.31%
2018/01/17	15	76.95	44	78.73	78.10	-29	3,054	-0.95%
2018/01/16	1	74.20	10	75.40	74.60	-9	2,906	-0.31%
2018/01/15	1	74.60	1	75.00	75.00	0	2,938	0.00%
2018/01/12	11	74.25	1	73.70	74.00	10	2,944	0.34%
2018/01/08	1	72.40	1	71.70	68.10	0	3,127	0.00%
2018/01/05	0	0.00	2	72.30	72.40	-2	3,161	-0.06%
2018/01/04	16	66.16	17	71.02	72.90	-1	3,177	-0.03%
2018/01/03	3	66.27	1	65.90	66.50	2	3,098	0.06%