良維 (6290)-國票-長城券商分點個股進出

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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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	3	85.57	0	0.00	84.40	3	11,483	0.03%
2024/04/25	1	88.00	0	0.00	87.70	1	11,444	0.01%
2024/04/24	10	88.50	9	88.92	88.90	1	11,432	0.01%
2024/04/23	5	85.88	3	86.03	85.70	2	11,364	0.02%
2024/04/22	4	85.88	0	0.00	84.00	4	11,321	0.04%
2024/04/19	25	89.44	0	0.00	88.20	25	11,250	0.22%
2024/04/18	24	93.68	0	0.00	92.70	24	11,165	0.21%
2024/04/17	53	97.46	44	97.09	94.60	9	11,110	0.08%
2024/04/16	54	97.72	12	95.73	95.30	42	10,993	0.38%
2024/04/15	8	104.88	8	106.44	103.00	0	10,764	0.00%
2024/04/12	33	104.09	189	100.79	105.50	-156	10,462	-1.49%	大賣/鉅額交易
2024/04/11	7	100.61	19	98.36	100.00	-12	10,027	-0.12%
2024/04/10	16	97.33	140	97.70	96.90	-124	9,887	-1.25%	大賣/鉅額交易
2024/04/09	5	92.80	2	91.92	91.90	3	9,666	0.03%
2024/04/03	100	90.54	0	0.00	90.30	100	9,592	1.04%
2024/04/01	1	91.60	7	91.91	91.90	-6	9,578	-0.06%
2024/03/29	26	88.71	20	90.41	90.40	6	9,612	0.06%
2024/03/28	9	90.27	7	90.56	90.20	2	9,614	0.02%
2024/03/27	164	94.11	25.1	93.96	92.60	138.9	9,517	1.46%	大買/鉅額交易
2024/03/26	47.2	92.36	0	0.00	90.50	47.2	9,300	0.51%
2024/03/21	20	93.70	22	95.45	95.50	-2	8,790	-0.02%
2024/03/20	22	95.53	11	93.70	93.70	11	8,748	0.13%
2024/03/19	1	96.00	21	95.99	95.30	-20	8,778	-0.23%
2024/03/18	9	92.82	7.1	92.63	94.50	1.9	8,682	0.02%
2024/03/14	10.1	87.53	16	90.69	90.30	-5.9	8,660	-0.07%
2024/03/13	22	87.50	15	90.70	89.70	7	8,588	0.08%
2024/03/12	104	89.13	96	89.40	90.70	8	8,462	0.09%	大買/
2024/03/11	3	87.20	2	87.15	86.60	1	8,207	0.01%
2024/03/08	15	87.53	27	88.10	86.80	-12	8,149	-0.15%
2024/03/07	12	92.14	6	91.42	90.80	6	7,935	0.08%
2024/03/06	33	96.15	48	97.39	95.40	-15	7,726	-0.19%
2024/03/05	17	92.77	19	92.51	92.80	-2	7,400	-0.03%
2024/03/04	22	93.73	11	94.86	93.20	11	7,097	0.16%
2024/03/01	16	101.22	7	102.57	101.00	9	6,708	0.13%
2024/02/29	9	95.86	20	97.70	99.40	-11	6,317	-0.17%
2024/02/27	23	88.58	18	90.98	90.40	5	5,869	0.09%
2024/02/26	17	89.98	15	90.26	89.00	2	5,572	0.04%
2024/02/23	12	86.64	47	85.69	88.80	-35	5,168	-0.68%
2024/02/22	81	83.44	73	81.92	81.50	8	4,731	0.17%
2024/02/21	86	81.51	81	81.20	81.30	5	4,633	0.11%
2024/02/20	30	77.97	72	78.01	78.90	-42	4,054	-1.04%
2024/02/19	70	76.94	88	77.48	74.90	-18	3,753	-0.48%
2024/02/16	5	72.16	5	72.42	70.80	0	3,510	0.00%
2024/02/15	2	71.10	10	68.70	70.90	-8	3,357	-0.24%
2024/02/05	0	0.00	8	66.88	66.70	-8	3,386	-0.24%
2024/02/02	0	0.00	1	65.40	65.40	-1	3,491	-0.03%
2024/01/26	0	0.00	20	65.00	64.30	-20	4,007	-0.50%
2024/01/24	0	0.00	4	64.35	63.90	-4	4,085	-0.10%
2024/01/22	1	63.70	0	0.00	63.80	1	4,290	0.02%
2024/01/19	0	0.00	10	63.00	63.20	-10	4,406	-0.23%
2024/01/17	0	0.00	5	61.92	61.80	-5	4,860	-0.10%
2024/01/15	0	0.00	9	62.57	62.60	-9	4,996	-0.18%
2024/01/12	9	62.10	0	0.00	62.00	9	5,098	0.18%
2024/01/11	0	0.00	9	63.00	62.90	-9	5,127	-0.18%
2024/01/10	4	62.03	0	0.00	61.80	4	5,158	0.08%
2024/01/09	6	62.25	0	0.00	62.30	6	5,239	0.11%
2024/01/08	11	63.47	1	63.80	63.20	10	5,257	0.19%
2024/01/05	5	63.52	0	0.00	63.30	5	5,325	0.09%
2024/01/04	58	65.84	125	66.32	65.00	-67	5,311	-1.26%	大賣/
2024/01/03	45	64.78	2	65.40	65.50	43	5,187	0.83%
2024/01/02	0	0.00	31	66.25	65.50	-31	5,241	-0.59%
2023/12/26	2	65.40	0	0.00	65.30	2	5,220	0.04%
2023/12/25	0	0.00	1	65.00	65.10	-1	5,170	-0.02%
2023/12/22	4	62.73	0	0.00	62.60	4	5,094	0.08%
2023/12/21	9	63.33	0	0.00	63.20	9	5,092	0.18%
2023/12/20	0	0.00	2	64.05	64.10	-2	5,153	-0.04%
2023/12/19	1	64.40	3	63.73	64.00	-2	5,148	-0.04%
2023/12/18	1	64.50	0	0.00	64.50	1	5,125	0.02%
2023/12/15	1	65.10	3	66.00	65.20	-2	5,095	-0.04%
2023/12/14	22	65.79	35	66.04	65.70	-13	5,046	-0.26%
2023/12/13	0	0.00	9	65.14	65.20	-9	4,892	-0.18%
2023/12/11	22	63.62	60	64.02	64.60	-38	4,686	-0.81%
2023/12/06	4	61.80	0	0.00	62.00	4	4,555	0.09%
2023/12/05	9	61.80	0	0.00	61.80	9	4,559	0.20%
2023/12/01	1	62.30	0	0.00	62.30	1	4,543	0.02%
2023/11/30	3	61.90	0	0.00	61.90	3	4,537	0.07%
2023/11/28	2	61.80	0	0.00	61.90	2	4,517	0.04%
2023/11/21	10	63.10	10	62.90	62.90	0	4,377	0.00%
2023/11/20	16	62.62	7	62.70	62.40	9	4,337	0.21%
2023/11/17	9	63.30	0	0.00	63.70	9	4,238	0.21%
2023/11/16	33	65.11	15	63.70	63.70	18	4,185	0.43%
2023/11/15	20	64.68	45	65.94	66.00	-25	4,057	-0.62%
2023/11/14	0	0.00	1	63.90	63.70	-1	3,904	-0.03%
2023/11/13	59	63.96	21	63.00	63.00	38	3,859	0.98%
2023/11/10	55	67.24	50	67.86	67.30	5	3,577	0.14%
2023/11/09	16	67.01	15	66.30	66.30	1	3,361	0.03%
2023/11/08	93	67.43	31	67.01	66.10	62	3,285	1.89%
2023/11/07	23	67.08	50	68.35	67.50	-27	3,088	-0.87%
2023/11/02	5	65.10	5	65.60	66.30	0	2,814	0.00%
2023/10/31	38	65.53	8	65.04	63.10	30	2,704	1.11%
2023/10/30	20	66.25	20	67.05	67.10	0	2,619	0.00%
2023/10/27	33	67.47	21	67.68	67.00	12	2,547	0.47%
2023/10/26	27	67.14	35	67.63	66.70	-8	2,462	-0.32%
2023/10/25	0	0.00	18	67.46	67.50	-18	2,338	-0.77%
2023/10/24	23	65.00	43	64.90	65.00	-20	2,187	-0.91%
2023/10/23	1	65.30	449	64.83	64.40	-448	2,252	-19.89%	大賣/鉅額交易
2023/10/20	0	0.00	13	65.79	66.10	-13	2,173	-0.60%
2023/10/19	12	64.29	5	64.40	64.40	7	2,119	0.33%
2023/10/18	0	0.00	2	64.40	63.50	-2	2,118	-0.09%
2023/10/17	0	0.00	2	65.50	64.50	-2	2,148	-0.09%
2023/10/16	15	64.93	2	65.00	65.20	13	2,104	0.62%
2023/10/13	12	64.57	0	0.00	64.90	12	2,167	0.55%
2023/10/12	2	64.80	130	64.27	64.40	-128	2,325	-5.51%	大賣/鉅額交易
2023/10/11	1	63.80	1	64.50	63.60	0	2,283	0.00%
2023/10/06	0	0.00	1	64.20	63.40	-1	2,241	-0.04%
2023/10/05	1	62.90	3	62.50	62.20	-2	2,210	-0.09%
2023/10/04	3	62.10	2	61.80	62.40	1	2,233	0.04%
2023/10/03	1	64.00	0	0.00	62.70	1	2,268	0.04%
2023/10/02	1	62.50	3	62.73	63.50	-2	2,296	-0.09%
2023/09/28	0	0.00	6	62.20	61.70	-6	2,423	-0.25%
2023/09/27	0	0.00	14	61.74	61.80	-14	2,452	-0.57%
2023/09/26	0	0.00	10	61.00	61.30	-10	2,492	-0.40%
2023/09/25	2	61.20	1	61.20	61.50	1	2,489	0.04%
2023/09/19	10	58.50	0	0.00	58.50	10	2,494	0.40%
2023/09/18	10	58.80	4	59.00	59.00	6	2,520	0.24%
2023/09/13	0	0.00	13	58.54	58.80	-13	2,923	-0.44%
2023/09/12	11	57.41	21	57.47	57.70	-10	2,935	-0.34%
2023/09/11	10	56.50	0	0.00	56.30	10	2,954	0.34%
2023/09/08	0	0.00	0	57.50	57.10	0	2,980	0.00%
2023/09/07	7	58.89	0	0.00	58.00	7	3,029	0.23%
2023/09/06	0	0.00	80	58.75	58.70	-80	3,045	-2.63%
2023/09/05	12	58.62	0	0.00	58.60	12	3,052	0.39%
2023/09/04	0	0.00	1	57.90	58.40	-1	3,073	-0.03%
2023/09/01	14	58.00	5	57.70	57.70	9	3,112	0.29%
2023/08/31	10	57.06	13	57.45	56.90	-3	3,240	-0.09%
2023/08/25	0	0.00	7	56.59	56.20	-7	3,275	-0.21%
2023/08/23	3	56.37	10	57.00	56.80	-7	3,293	-0.21%
2023/08/22	5	54.80	0	0.00	55.80	5	3,302	0.15%
2023/08/18	5	55.50	12	55.33	55.30	-7	3,346	-0.21%
2023/08/17	10	54.60	0	0.00	54.80	10	3,340	0.30%
2023/08/16	24	53.87	0	0.00	53.80	24	3,341	0.72%
2023/08/15	2	53.40	0	0.00	53.30	2	3,354	0.06%
2023/08/14	3	52.80	3	52.80	52.80	0	3,359	0.00%
2023/08/11	0	0.00	10	56.36	56.30	-10	3,321	-0.30%
2023/08/10	0	0.00	1	57.70	56.80	-1	3,316	-0.03%
2023/08/09	1	58.10	0	0.00	58.00	1	3,307	0.03%
2023/08/07	12	58.83	0	0.00	58.90	12	3,337	0.36%
2023/08/01	3	61.43	5	61.00	61.00	-2	3,359	-0.06%
2023/07/31	1	61.60	7	61.60	61.60	-6	3,364	-0.18%
2023/07/28	21	63.96	21	64.97	63.30	0	3,331	0.00%
2023/07/27	2	62.95	3	62.63	62.70	-1	3,219	-0.03%
2023/07/26	103	62.63	105	62.88	63.60	-2	3,186	-0.06%	大買/大賣/
2023/07/25	2	61.70	0	0.00	61.80	2	3,119	0.06%
2023/07/24	78	60.46	78	61.95	61.10	0	3,107	0.00%
2023/07/21	80	63.06	61	63.35	63.10	19	3,077	0.62%
2023/07/20	122	63.99	56	64.08	64.00	66	3,084	2.14%	大買/
2023/07/19	3	63.50	3	63.33	62.30	0	3,035	0.00%
2023/07/18	28	63.59	8	63.33	63.30	20	3,112	0.64%
2023/07/17	95	63.91	86	64.76	65.30	9	3,122	0.29%
2023/07/14	13	61.47	24	61.75	61.70	-11	2,916	-0.38%
2023/07/13	0	0.00	4	62.43	61.10	-4	2,977	-0.13%
2023/07/12	17	63.45	1	62.50	62.50	16	3,030	0.53%
2023/07/11	2	63.40	5	63.02	63.20	-3	2,995	-0.10%
2023/07/10	3	63.77	20	62.35	62.10	-17	3,021	-0.56%
2023/07/07	4	62.50	7	62.59	63.00	-3	3,031	-0.10%
2023/07/06	17	63.98	30	64.57	64.00	-13	3,037	-0.43%
2023/07/05	0	0.00	35	62.47	62.50	-35	2,990	-1.17%
2023/07/04	6	61.47	13	62.10	62.10	-7	2,974	-0.24%
2023/07/03	0	0.00	2	59.80	60.30	-2	2,934	-0.07%
2023/06/30	3	59.47	0	0.00	59.80	3	2,976	0.10%
2023/06/29	22	60.04	3	59.70	59.80	19	3,002	0.63%
2023/06/28	0	0.00	3	59.70	59.30	-3	3,038	-0.10%
2023/06/27	21	59.65	2	60.40	59.00	19	3,062	0.62%
2023/06/26	6	61.90	0	0.00	61.90	6	3,056	0.20%
2023/06/21	3	62.63	17	62.80	63.30	-14	3,078	-0.45%
2023/06/20	34	61.80	55	61.97	63.60	-21	3,020	-0.70%
2023/06/19	56	60.22	0	0.00	60.40	56	3,026	1.85%
2023/06/16	0	0.00	10	58.57	58.70	-10	3,061	-0.33%
2023/06/15	77	58.51	75	58.50	59.20	2	3,132	0.06%
2023/06/14	30	59.40	30	59.40	58.70	0	3,138	0.00%
2023/06/13	5	59.42	0	0.00	59.50	5	3,174	0.16%
2023/06/09	2	58.50	1	58.50	58.30	1	3,230	0.03%
2023/06/08	91	58.81	22	57.83	57.80	69	3,293	2.10%
2023/06/07	3	57.90	0	0.00	58.20	3	3,433	0.09%
2023/06/06	32	59.15	6	58.80	58.80	26	3,632	0.72%
2023/06/02	1	56.90	0	0.00	57.20	1	3,874	0.03%
2023/06/01	2	56.35	0	0.00	56.40	2	3,981	0.05%
2023/05/31	5	57.50	5	56.80	56.80	0	4,032	0.00%
2023/05/29	4	57.30	0	0.00	57.50	4	4,104	0.10%
2023/05/26	14	55.65	2	55.70	55.70	12	4,186	0.29%
2023/05/25	47	56.73	35	56.79	56.40	12	4,317	0.28%
2023/05/24	0	0.00	3	57.87	57.70	-3	4,456	-0.07%
2023/05/23	0	0.00	1	58.60	58.40	-1	4,643	-0.02%
2023/05/22	1	57.90	0	0.00	57.90	1	5,045	0.02%
2023/05/19	105	58.10	105	58.10	57.80	0	5,208	0.00%	大買/大賣/
2023/05/18	1	59.00	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%
2023/05/15	1	58.00	0	0.00	57.80	1	6,047	0.02%
2023/05/11	12	58.33	0	0.00	57.90	12	6,072	0.20%
2023/05/10	174	60.47	70	60.67	59.80	104	6,056	1.72%	大買/鉅額交易
2023/05/08	0	0.00	5	61.50	60.60	-5	6,001	-0.08%
2023/05/05	4	60.78	6	61.35	60.70	-2	5,994	-0.03%
2023/05/04	6	60.70	0	0.00	60.60	6	5,989	0.10%
2023/05/03	3	60.80	0	0.00	60.70	3	6,004	0.05%
2023/05/02	11	62.25	10	61.55	61.50	1	5,986	0.02%
2023/04/28	17	61.42	8	61.04	61.00	9	5,973	0.15%
2023/04/27	13	61.34	15	60.80	60.60	-2	5,942	-0.03%
2023/04/26	8	60.15	4	60.58	60.50	4	5,921	0.07%
2023/04/25	18	60.71	14	60.74	60.70	4	5,893	0.07%
2023/04/24	10	61.94	10	61.74	61.70	0	5,841	0.00%
2023/04/21	22	61.75	20	61.45	61.00	2	5,807	0.03%
2023/04/20	11	66.73	1	67.50	63.80	10	5,688	0.18%
2023/04/19	6	68.88	1	69.00	68.10	5	5,554	0.09%
2023/04/18	21	69.98	3	71.60	69.00	18	5,520	0.33%
2023/04/17	20	72.01	18	72.08	71.80	2	5,433	0.04%
2023/04/13	12	69.57	2	69.85	69.30	10	5,295	0.19%
2023/04/12	43	71.06	25	71.40	71.40	18	5,228	0.34%
2023/04/11	1	70.70	5	70.86	71.00	-4	5,169	-0.08%
2023/04/10	29	70.64	8	71.01	71.30	21	5,105	0.41%
2023/04/07	11	68.52	0	0.00	68.40	11	4,979	0.22%
2023/04/06	13	68.18	13	68.10	68.10	0	4,942	0.00%
2023/03/31	26	68.67	23	68.58	68.60	3	4,921	0.06%
2023/03/30	22	67.75	28	67.91	67.70	-6	4,866	-0.12%
2023/03/29	10	68.90	11	69.15	67.50	-1	4,835	-0.02%
2023/03/28	3	68.07	2	68.30	68.20	1	4,812	0.02%
2023/03/27	3	68.20	4	68.35	68.20	-1	4,786	-0.02%
2023/03/24	51	69.57	40	69.86	69.40	11	4,732	0.23%
2023/03/23	14	69.31	12	69.51	69.20	2	4,681	0.04%
2023/03/22	47	71.51	39	72.44	69.80	8	4,616	0.17%
2023/03/21	25	71.05	30	71.33	71.00	-5	4,377	-0.11%
2023/03/20	2	70.25	170	69.83	70.30	-168	4,306	-3.90%	大賣/鉅額交易
2023/03/17	0	0.00	21	67.30	67.60	-21	4,251	-0.49%
2023/03/16	5	67.88	200	68.00	66.90	-195	4,232	-4.61%	大賣/鉅額交易
2023/03/15	15	69.77	14	70.10	69.90	1	4,254	0.02%
2023/03/14	233	69.51	18	69.51	69.20	215	4,288	5.01%	大買/鉅額交易
2023/03/13	5	68.00	3	67.23	68.60	2	4,258	0.05%
2023/03/10	24	69.80	11	69.12	69.00	13	4,188	0.31%
2023/03/09	80	72.98	61	74.12	71.50	19	4,039	0.47%
2023/03/08	6	73.23	168	72.06	73.90	-162	3,810	-4.25%	大賣/鉅額交易
2023/03/07	61	70.69	27	71.89	72.30	34	3,645	0.93%
2023/03/06	2	71.30	200	71.29	71.30	-198	3,453	-5.73%	大賣/鉅額交易
2023/03/03	31	72.68	25	73.20	72.00	6	3,347	0.18%
2023/03/02	27	73.65	15	73.93	73.20	12	3,299	0.36%
2023/03/01	20	73.52	14	73.64	74.30	6	3,269	0.18%
2023/02/24	14	73.04	14	73.84	74.10	0	3,228	0.00%
2023/02/23	27	74.84	24	75.11	76.00	3	3,159	0.09%
2023/02/22	60	73.55	74	74.15	73.30	-14	3,022	-0.46%
2023/02/21	15	74.95	58	74.11	75.40	-43	2,863	-1.50%
2023/02/20	379	72.13	94	72.45	73.40	285	2,672	10.66%	大買/鉅額交易
2023/02/17	10	69.90	11	69.92	70.30	-1	2,289	-0.04%
2023/02/16	51	69.43	53	69.47	70.30	-2	2,180	-0.09%
2023/02/15	16	67.11	19	67.06	67.30	-3	1,986	-0.15%
2023/02/14	31	65.97	24	66.02	66.10	7	1,873	0.37%
2023/02/13	4	63.65	23	62.59	63.80	-19	1,588	-1.20%
2023/02/09	20	59.25	1	59.20	59.60	19	1,405	1.35%
2023/02/08	10	59.10	9	59.03	59.40	1	1,389	0.07%
2023/02/02	10	57.50	0	0.00	57.40	10	1,382	0.72%
2023/02/01	100	57.39	0	0.00	58.00	100	1,382	7.23%
2023/01/30	100	55.77	0	0.00	56.00	100	1,401	7.14%
2023/01/17	20	54.55	0	0.00	54.10	20	1,394	1.43%
2023/01/16	0	0.00	2	54.60	54.60	-2	1,390	-0.14%
2023/01/13	100	54.07	0	0.00	53.90	100	1,399	7.15%
2023/01/11	100	54.46	0	0.00	54.50	100	1,420	7.04%
2022/12/16	103	55.40	0	0.00	55.30	103	2,345	4.39%	大買/鉅額交易
2022/12/15	98	56.17	1	56.10	55.90	97	2,422	4.00%
2022/12/14	100	55.53	0	0.00	55.40	100	2,462	4.06%
2022/12/07	13	57.33	1	60.10	56.60	12	2,553	0.47%
2022/12/06	2	60.40	3	60.10	60.00	-1	2,468	-0.04%
2022/12/05	0	0.00	2	59.30	58.80	-2	2,392	-0.08%
2022/12/01	0	0.00	10	58.00	57.50	-10	2,370	-0.42%
2022/11/29	0	0.00	3	57.93	57.60	-3	2,394	-0.13%
2022/11/25	2	56.55	0	0.00	56.50	2	2,388	0.08%
2022/11/23	0	0.00	1	57.30	56.40	-1	2,390	-0.04%
2022/11/21	0	0.00	18	57.17	57.30	-18	2,434	-0.74%
2022/11/11	0	0.00	1	56.40	56.00	-1	2,750	-0.04%
2022/11/10	0	0.00	24	55.70	55.60	-24	2,738	-0.88%
2022/11/09	8	55.56	7	56.07	55.80	1	2,785	0.04%
2022/11/08	34	55.48	0	0.00	55.40	34	2,866	1.19%
2022/11/07	1	55.90	0	0.00	55.60	1	2,889	0.03%
2022/11/03	6	54.10	1	54.50	54.70	5	2,997	0.17%
2022/11/02	2	53.95	1	53.70	54.00	1	3,097	0.03%
2022/10/26	0	0.00	2	48.20	48.10	-2	3,182	-0.06%
2022/10/19	0	0.00	1	52.70	52.00	-1	3,180	-0.03%
2022/10/18	1	52.00	0	0.00	52.10	1	3,177	0.03%
2022/10/14	10	51.60	0	0.00	51.30	10	3,179	0.31%
2022/10/12	1	54.30	0	0.00	53.70	1	3,134	0.03%
2022/10/11	3	55.00	1	55.30	54.70	2	3,121	0.06%
2022/10/06	5	56.48	5	56.72	57.10	0	3,113	0.00%
2022/10/05	2	56.30	12	57.22	57.40	-10	3,079	-0.32%
2022/10/04	10	56.37	8	56.36	56.10	2	3,017	0.07%
2022/10/03	6	57.40	0	0.00	55.80	6	2,939	0.20%
2022/09/30	2	55.40	4	56.65	58.00	-2	2,897	-0.07%
2022/09/29	14	56.58	21	56.89	56.60	-7	2,849	-0.25%
2022/09/28	30	57.16	18	56.37	54.30	12	2,772	0.43%
2022/09/27	22	58.52	38	58.65	59.10	-16	2,616	-0.61%
2022/09/26	3	56.33	4	56.60	56.20	-1	2,513	-0.04%
2022/09/23	3	58.17	2	58.80	57.70	1	2,494	0.04%
2022/09/22	6	58.20	7	58.27	58.00	-1	2,450	-0.04%
2022/09/21	4	57.15	7	57.59	57.30	-3	2,374	-0.13%
2022/09/20	2	57.30	13	57.58	56.60	-11	2,332	-0.47%
2022/09/19	9	56.80	0	0.00	56.80	9	2,285	0.39%
2022/09/16	3	55.87	23	55.71	55.20	-20	2,292	-0.87%
2022/09/12	10	56.50	3	55.97	55.90	7	2,358	0.30%
2022/09/08	12	54.68	6	54.20	55.10	6	2,357	0.25%
2022/09/07	4	53.60	0	0.00	53.40	4	2,380	0.17%
2022/09/06	7	54.74	0	0.00	54.50	7	2,385	0.29%
2022/09/05	1	57.10	5	57.14	56.20	-4	2,393	-0.17%
2022/09/02	4	56.45	0	0.00	56.50	4	2,438	0.16%
2022/08/30	1	56.90	0	0.00	57.00	1	2,689	0.04%
2022/08/29	8	55.56	20	55.83	56.40	-12	2,687	-0.45%
2022/08/26	5	58.10	0	0.00	57.50	5	2,674	0.19%
2022/08/25	17	58.29	0	0.00	58.00	17	2,682	0.63%
2022/08/24	23	58.75	1	59.50	57.80	22	2,703	0.81%
2022/08/23	1	59.00	9	57.07	59.70	-8	2,570	-0.31%
2022/08/22	8	56.84	1	57.50	56.60	7	2,540	0.28%
2022/08/19	5	58.10	4	58.88	57.50	1	2,564	0.04%
2022/08/18	0	0.00	9	58.24	58.10	-9	2,474	-0.36%
2022/08/17	0	0.00	8	57.98	58.20	-8	2,481	-0.32%
2022/08/16	1	58.00	1	58.50	57.80	0	2,509	0.00%
2022/08/15	0	0.00	22	58.00	58.60	-22	2,567	-0.86%
2022/08/12	3	57.00	6	56.67	57.30	-3	2,564	-0.12%
2022/08/11	10	56.60	11	55.91	55.70	-1	2,688	-0.04%
2022/08/10	25	56.66	21	58.00	57.10	4	2,939	0.14%
2022/08/09	56	56.95	58	57.21	57.80	-2	3,168	-0.06%
2022/08/08	3	56.10	12	56.10	56.10	-9	3,072	-0.29%
2022/08/05	0	0.00	2	55.25	55.30	-2	3,055	-0.07%
2022/08/02	0	0.00	10	53.70	54.10	-10	2,946	-0.34%
2022/07/28	0	0.00	3	52.97	53.00	-3	2,923	-0.10%
2022/07/26	0	0.00	3	53.80	53.10	-3	2,939	-0.10%
2022/07/22	2	54.60	4	54.35	54.50	-2	2,950	-0.07%
2022/07/15	1	53.20	0	0.00	54.00	1	2,998	0.03%
2022/07/11	2	52.30	0	0.00	52.20	2	2,930	0.07%
2022/07/05	0	0.00	2	51.00	51.00	-2	2,894	-0.07%
2022/06/29	2	52.90	0	0.00	52.70	2	2,848	0.07%
2022/06/28	0	0.00	5	53.90	52.70	-5	2,840	-0.18%
2022/06/24	5	53.40	2	52.60	53.20	3	2,811	0.11%
2022/06/23	2	50.90	4	51.00	51.20	-2	2,755	-0.07%
2022/06/22	1	52.80	1	53.50	50.70	0	2,742	0.00%
2022/06/20	0	0.00	1	51.20	50.30	-1	2,674	-0.04%
2022/06/17	2	52.20	0	0.00	52.20	2	2,657	0.08%
2022/06/16	1	53.40	0	0.00	52.20	1	2,639	0.04%
2022/06/15	1	53.70	0	0.00	53.20	1	2,600	0.04%
2022/06/14	2	52.50	2	53.00	53.80	0	2,581	0.00%
2022/06/13	12	54.00	3	53.80	53.50	9	2,543	0.35%
2022/06/10	4	57.90	3	57.90	56.90	1	2,476	0.04%
2022/06/09	6	58.20	4	58.53	59.00	2	2,386	0.08%
2022/06/08	5	57.20	1	57.20	57.00	4	2,281	0.18%
2022/06/01	0	0.00	1	57.70	57.10	-1	2,135	-0.05%
2022/05/31	4	57.35	9	57.02	57.40	-5	2,085	-0.24%
2022/05/30	5	56.92	8	56.65	56.90	-3	2,063	-0.15%
2022/05/27	3	55.23	2	55.40	55.80	1	2,011	0.05%
2022/05/24	0	0.00	2	54.10	54.00	-2	1,926	-0.10%
2022/05/23	5	55.84	0	0.00	54.70	5	1,872	0.27%
2022/05/20	4	56.60	2	56.50	56.90	2	1,767	0.11%
2022/05/19	3	55.20	3	55.60	57.30	0	1,681	0.00%
2022/05/18	2	57.15	18	57.03	57.30	-16	1,520	-1.05%
2022/05/17	15	55.71	24	55.78	55.80	-9	1,201	-0.75%
2022/05/16	3	52.07	36	52.31	52.40	-33	870	-3.79%
2022/05/13	64	51.86	30	52.20	51.60	34	846	4.01%
2022/05/06	2	52.30	2	51.95	52.10	0	798	0.00%
2022/05/04	15	53.24	32	53.28	52.60	-17	801	-2.12%
2022/05/03	17	52.64	0	0.00	52.70	17	758	2.24%
2022/04/28	1	53.00	1	52.20	52.00	0	753	0.00%
2022/04/26	2	52.75	2	53.15	53.20	0	712	0.00%
2022/04/25	3	53.07	34	52.84	52.50	-31	679	-4.56%
2022/04/22	36	52.15	0	0.00	53.00	36	635	5.66%
2022/04/14	0	0.00	1	50.60	50.80	-1	715	-0.14%
2022/04/07	0	0.00	1	51.50	50.80	-1	722	-0.14%
2022/03/22	0	0.00	76	52.45	52.70	-76	785	-9.67%
2022/03/21	0	0.00	10	51.90	51.90	-10	776	-1.29%
2022/03/18	0	0.00	5	51.40	51.50	-5	779	-0.64%
2022/03/17	0	0.00	20	50.40	50.90	-20	791	-2.53%
2022/03/10	0	0.00	2	50.70	51.00	-2	835	-0.24%
2022/03/08	0	0.00	2	49.80	49.70	-2	845	-0.24%
2022/03/07	0	0.00	42	51.10	51.00	-42	836	-5.02%
2022/03/04	0	0.00	20	52.70	52.40	-20	830	-2.41%
2022/03/03	20	53.50	20	53.80	53.20	0	840	0.00%
2022/03/02	102	53.90	0	0.00	53.60	102	833	12.24%	大買/鉅額交易
2022/03/01	1	51.60	0	0.00	52.40	1	814	0.12%
2022/02/24	5	52.40	0	0.00	51.00	5	822	0.61%
2022/02/23	5	52.50	7	52.76	52.90	-2	825	-0.24%
2022/02/21	2	52.60	1	53.30	53.00	1	857	0.12%
2022/02/11	6	51.90	0	0.00	52.20	6	1,464	0.41%
2022/01/18	0	0.00	1	52.30	52.00	-1	1,945	-0.05%
2022/01/14	2	51.75	1	51.60	51.70	1	1,967	0.05%
2022/01/12	0	0.00	2	52.30	52.40	-2	1,967	-0.10%
2022/01/11	2	52.70	10	52.90	52.60	-8	1,962	-0.41%
2021/12/28	0	0.00	1	52.30	52.30	-1	1,959	-0.05%
2021/12/24	0	0.00	44	53.12	53.40	-44	1,988	-2.21%
2021/12/21	0	0.00	2	51.30	51.60	-2	1,946	-0.10%
2021/12/14	4	51.90	1	51.60	51.40	3	1,984	0.15%
2021/12/10	0	0.00	10	52.90	53.00	-10	1,968	-0.51%
2021/12/08	9	52.03	0	0.00	52.00	9	1,966	0.46%
2021/12/07	3	51.30	0	0.00	51.60	3	1,958	0.15%
2021/12/03	4	51.23	0	0.00	51.50	4	1,966	0.20%
2021/12/02	12	51.50	0	0.00	51.20	12	1,979	0.61%
2021/11/30	4	51.60	0	0.00	51.80	4	2,006	0.20%
2021/11/29	3	51.40	5	51.26	51.40	-2	2,040	-0.10%
2021/11/26	7	52.33	0	0.00	52.30	7	2,044	0.34%
2021/11/24	0	0.00	2	52.80	53.30	-2	2,065	-0.10%
2021/11/23	4	53.00	0	0.00	53.00	4	2,172	0.18%
2021/11/22	2	53.10	0	0.00	53.20	2	2,177	0.09%
2021/11/19	2	52.70	1	52.70	52.80	1	2,204	0.05%
2021/11/18	2	53.20	6	53.20	53.10	-4	2,203	-0.18%
2021/11/17	4	53.50	3	53.63	53.60	1	2,203	0.05%
2021/11/16	14	53.17	1	53.20	53.20	13	2,207	0.59%
2021/11/15	14	54.44	0	0.00	54.10	14	2,186	0.64%
2021/11/12	1	57.00	5	57.50	57.90	-4	2,056	-0.19%
2021/11/11	68	57.12	5	57.20	56.70	63	1,985	3.17%
2021/11/10	16	58.10	6	57.70	58.50	10	1,950	0.51%
2021/11/09	4	56.30	20	56.78	57.10	-16	1,784	-0.90%
2021/11/08	9	52.38	0	0.00	52.60	9	1,559	0.58%
2021/11/05	1	52.50	0	0.00	52.60	1	1,586	0.06%
2021/11/04	4	53.90	0	0.00	53.20	4	1,623	0.25%
2021/11/03	0	0.00	1	55.00	54.60	-1	1,641	-0.06%
2021/10/29	1	55.80	0	0.00	56.20	1	1,753	0.06%
2021/10/28	0	0.00	25	56.14	55.70	-25	1,865	-1.34%
2021/10/27	3	55.90	13	56.38	55.90	-10	2,148	-0.47%
2021/10/26	0	0.00	20	55.43	54.90	-20	2,232	-0.90%
2021/10/13	10	52.00	19	52.59	52.30	-9	5,511	-0.16%
2021/10/08	10	52.80	0	0.00	53.00	10	5,576	0.18%
2021/10/06	1	52.30	0	0.00	52.20	1	5,634	0.02%
2021/10/04	0	0.00	5	52.20	52.20	-5	5,679	-0.09%
2021/10/01	1	52.50	0	0.00	51.80	1	5,676	0.02%
2021/09/29	13	53.82	10	53.80	53.30	3	5,701	0.05%
2021/09/27	5	54.64	0	0.00	54.90	5	5,774	0.09%
2021/09/24	0	0.00	5	53.60	53.80	-5	5,861	-0.09%
2021/09/22	0	0.00	5	53.10	53.00	-5	6,254	-0.08%
2021/09/16	10	54.30	0	0.00	54.10	10	6,290	0.16%
2021/09/15	5	53.80	0	0.00	54.00	5	6,302	0.08%
2021/09/14	21	54.30	1	55.40	54.20	20	6,305	0.32%
2021/09/08	0	0.00	1	54.00	54.10	-1	6,323	-0.02%
2021/09/07	10	53.96	8	54.10	53.60	2	6,324	0.03%
2021/09/06	2	55.10	12	57.57	55.10	-10	6,311	-0.16%
2021/09/03	10	57.17	35	57.23	57.20	-25	6,312	-0.40%
2021/09/02	0	0.00	1	57.90	57.20	-1	6,308	-0.02%
2021/08/31	3	56.10	3	56.27	56.40	0	6,265	0.00%
2021/08/30	5	56.60	0	0.00	56.70	5	6,266	0.08%
2021/08/27	22	59.00	37	58.42	57.80	-15	6,250	-0.24%
2021/08/25	41	56.83	0	0.00	56.60	41	6,141	0.67%
2021/08/24	1	54.80	1	54.80	54.00	0	6,116	0.00%
2021/08/23	19	53.70	1	53.50	54.70	18	6,123	0.29%
2021/08/20	1	52.80	0	0.00	52.10	1	6,108	0.02%
2021/08/19	15	53.20	0	0.00	53.20	15	6,093	0.25%
2021/08/18	2	53.55	1	54.10	56.00	1	6,077	0.02%
2021/08/17	0	0.00	1	54.30	53.80	-1	6,067	-0.02%
2021/08/16	120	54.70	0	0.00	53.00	120	6,050	1.98%	大買/鉅額交易
2021/08/13	6	55.75	9	55.61	55.30	-3	6,031	-0.05%
2021/08/12	15	56.47	0	0.00	56.30	15	6,009	0.25%
2021/08/11	8	57.11	0	0.00	56.70	8	6,012	0.13%
2021/08/10	7	57.06	5	57.10	56.70	2	6,010	0.03%
2021/08/09	0	0.00	102	58.72	57.50	-102	6,000	-1.70%	大賣/鉅額交易
2021/08/06	4	60.20	0	0.00	59.80	4	5,984	0.07%
2021/08/05	2	60.80	0	0.00	59.70	2	6,010	0.03%
2021/08/04	1	62.40	3	62.60	62.00	-2	6,023	-0.03%
2021/08/03	11	64.55	8	64.98	65.50	3	6,053	0.05%
2021/08/02	13	64.68	1	63.60	63.50	12	6,057	0.20%
2021/07/30	9	69.40	18	69.40	69.40	-9	5,802	-0.16%
2021/07/29	4	78.88	36	78.79	77.10	-32	5,733	-0.56%
2021/07/28	34	77.01	16	77.34	77.90	18	5,494	0.33%
2021/07/27	55	81.37	75	81.62	77.00	-20	5,265	-0.38%
2021/07/26	98	80.30	52	81.12	82.20	46	4,742	0.97%
2021/07/23	57	75.79	53	76.10	77.00	4	4,248	0.09%
2021/07/22	51	75.22	210	75.02	75.80	-159	4,078	-3.90%	大賣/鉅額交易
2021/07/21	22	70.32	78	69.78	72.20	-56	3,686	-1.52%
2021/07/20	10	66.70	0	0.00	65.70	10	3,440	0.29%
2021/07/19	22	67.71	3	67.10	67.30	19	3,460	0.55%
2021/07/16	1	67.70	21	66.86	67.50	-20	3,521	-0.57%
2021/07/15	10	66.30	1	66.20	66.50	9	3,635	0.25%
2021/07/13	12	66.97	0	0.00	66.00	12	3,689	0.33%
2021/07/12	5	66.44	30	66.75	66.80	-25	3,677	-0.68%
2021/07/09	3	65.53	0	0.00	65.70	3	3,665	0.08%
2021/07/07	12	65.53	5	65.00	65.00	7	3,861	0.18%
2021/07/06	0	0.00	1	66.00	65.70	-1	4,020	-0.02%
2021/07/05	12	66.64	5	66.00	66.70	7	4,182	0.17%
2021/07/02	35	66.01	0	0.00	66.10	35	4,474	0.78%
2021/07/01	17	66.76	10	65.80	65.50	7	4,712	0.15%
2021/06/30	17	67.59	16	68.22	68.60	1	4,968	0.02%
2021/06/29	6	64.75	65	64.83	66.70	-59	4,998	-1.18%
2021/06/28	20	60.80	0	0.00	62.30	20	4,850	0.41%
2021/06/23	2	60.90	0	0.00	61.40	2	4,939	0.04%
2021/06/21	0	0.00	3	61.20	61.20	-3	4,972	-0.06%
2021/06/16	0	0.00	5	62.20	61.30	-5	5,084	-0.10%
2021/06/15	0	0.00	3	60.90	61.20	-3	5,132	-0.06%
2021/06/11	22	61.09	0	0.00	61.10	22	5,302	0.41%
2021/06/09	0	0.00	10	61.81	61.60	-10	5,322	-0.19%
2021/06/08	0	0.00	10	61.60	61.20	-10	5,339	-0.19%
2021/06/07	10	60.50	0	0.00	61.60	10	5,388	0.19%
2021/06/04	5	61.10	20	60.80	60.70	-15	5,398	-0.28%
2021/06/01	0	0.00	11	63.62	63.50	-11	5,566	-0.20%
2021/05/28	10	61.35	0	0.00	61.50	10	5,826	0.17%
2021/05/24	1	59.40	1	60.00	60.00	0	6,384	0.00%
2021/05/21	11	57.96	2	58.90	59.40	9	6,407	0.14%
2021/05/20	0	0.00	12	57.11	56.80	-12	6,428	-0.19%
2021/05/19	5	56.20	13	58.25	58.00	-8	6,441	-0.12%
2021/05/17	11	52.65	12	52.04	52.10	-1	6,433	-0.02%
2021/05/14	25	58.06	0	0.00	56.40	25	6,384	0.39%
2021/05/13	7	55.66	2	57.30	57.20	5	6,335	0.08%
2021/05/12	19	56.49	2	60.80	57.60	17	6,266	0.27%
2021/05/11	8	61.00	1	62.00	60.30	7	6,161	0.11%
2021/05/10	99	63.61	19	65.00	62.70	80	6,081	1.32%
2021/05/07	34	66.21	38	66.78	67.20	-4	5,963	-0.07%
2021/05/06	20	64.10	20	65.00	64.50	0	5,923	0.00%
2021/05/05	23	64.54	20	66.87	64.10	3	5,898	0.05%
2021/05/04	43	63.73	0	0.00	63.60	43	5,893	0.73%
2021/05/03	13	67.77	31	70.04	67.60	-18	5,840	-0.31%
2021/04/29	13	75.73	39	76.83	74.40	-26	5,694	-0.46%
2021/04/28	2	74.60	26	75.42	75.80	-24	5,531	-0.43%
2021/04/27	20	75.79	50	75.80	75.60	-30	5,416	-0.55%
2021/04/26	7	75.50	47	75.40	74.80	-40	5,235	-0.76%
2021/04/23	17	72.54	3	73.57	73.60	14	5,088	0.28%
2021/04/22	23	74.22	50	74.96	72.00	-27	5,053	-0.53%
2021/04/21	47	75.37	25	75.13	74.30	22	4,974	0.44%
2021/04/20	7	72.16	14	72.43	72.50	-7	4,812	-0.15%
2021/04/19	0	0.00	10	73.20	72.20	-10	4,774	-0.21%
2021/04/16	4	72.12	15	72.07	72.00	-11	4,720	-0.23%
2021/04/15	3	71.90	8	71.90	72.00	-5	4,691	-0.11%
2021/04/14	36	70.28	3	71.23	72.10	33	4,664	0.71%
2021/04/13	74	71.69	2	70.80	70.80	72	4,585	1.57%
2021/04/12	87	74.34	13	73.40	73.40	74	4,466	1.66%
2021/04/09	60	74.94	8	74.18	74.80	52	4,286	1.21%
2021/04/08	59	74.31	77	75.12	75.70	-18	4,101	-0.44%
2021/04/07	2	73.35	66	73.28	74.10	-64	3,757	-1.70%
2021/04/06	12	71.17	53	70.88	72.70	-41	3,483	-1.18%
2021/04/01	26	67.67	1	68.70	67.70	25	3,128	0.80%
2021/03/31	81	62.64	5	62.80	62.60	76	2,872	2.65%
2021/03/29	29	63.06	0	0.00	63.20	29	2,806	1.03%
2021/03/26	7	62.66	3	63.30	63.30	4	2,788	0.14%
2021/03/25	4	62.10	0	0.00	62.00	4	2,710	0.15%
2021/03/24	0	0.00	1	62.90	62.40	-1	2,688	-0.04%
2021/03/23	9	63.19	6	63.82	63.50	3	2,661	0.11%
2021/03/22	0	0.00	11	63.64	63.80	-11	2,618	-0.42%
2021/03/19	1	62.00	1	63.00	62.50	0	2,574	0.00%
2021/03/18	55	63.05	0	0.00	63.00	55	2,522	2.18%
2021/03/17	10	62.71	125	63.67	63.20	-115	2,487	-4.62%	大賣/鉅額交易
2021/03/16	1	60.10	0	0.00	61.00	1	2,331	0.04%
2021/03/15	7	60.33	9	59.50	60.10	-2	2,310	-0.09%
2021/03/12	0	0.00	1	59.70	59.70	-1	2,282	-0.04%
2021/03/11	10	59.93	10	59.48	59.50	0	2,272	0.00%
2021/03/10	11	57.14	1	57.90	57.20	10	2,225	0.45%
2021/03/09	9	57.03	1	57.50	57.10	8	2,217	0.36%
2021/03/08	11	59.13	7	59.93	59.00	4	2,164	0.18%
2021/03/05	48	59.71	1	61.00	59.90	47	2,114	2.22%
2021/03/04	1	61.20	3	62.00	61.90	-2	2,049	-0.10%
2021/03/03	4	61.03	30	62.05	62.70	-26	1,958	-1.33%
2021/03/02	16	60.00	60	60.67	60.00	-44	1,768	-2.49%
2021/02/26	10	56.50	0	0.00	56.50	10	1,434	0.70%
2021/02/25	23	57.49	12	58.05	57.60	11	1,390	0.79%
2021/02/24	49	55.45	0	0.00	55.60	49	1,227	3.99%
2021/02/23	1	55.10	0	0.00	55.10	1	1,211	0.08%
2021/02/22	0	0.00	6	56.50	56.50	-6	1,197	-0.50%
2021/02/18	0	0.00	10	54.50	54.80	-10	1,247	-0.80%
2021/02/17	0	0.00	3	53.37	53.40	-3	1,204	-0.25%
2021/02/01	0	0.00	3	51.93	51.10	-3	1,192	-0.25%
2021/01/29	9	52.31	0	0.00	51.90	9	1,181	0.76%
2021/01/27	6	52.48	0	0.00	52.20	6	1,159	0.52%
2021/01/26	2	54.20	58	54.11	53.20	-56	1,143	-4.90%
2021/01/25	57	50.88	1	52.80	54.30	56	1,058	5.29%
2021/01/22	12	50.97	0	0.00	50.20	12	982	1.22%
2020/12/29	1	52.00	0	0.00	52.00	1	811	0.12%
2020/12/23	2	52.40	0	0.00	52.20	2	806	0.25%
2020/12/16	3	51.90	0	0.00	52.00	3	873	0.34%
2020/12/03	0	0.00	10	55.80	54.80	-10	1,114	-0.90%
2020/11/23	14	56.00	0	0.00	54.70	14	1,095	1.28%
2020/11/20	0	0.00	1	55.10	55.40	-1	1,130	-0.09%
2020/11/19	4	55.83	0	0.00	55.00	4	1,135	0.35%
2020/11/18	5	56.30	6	56.50	56.00	-1	1,115	-0.09%
2020/11/17	6	56.30	0	0.00	56.30	6	1,087	0.55%
2020/11/11	0	0.00	1	52.50	52.50	-1	1,179	-0.08%
2020/11/10	1	53.50	0	0.00	53.00	1	1,184	0.08%
2020/11/09	0	0.00	5	52.40	52.50	-5	1,184	-0.42%
2020/11/06	0	0.00	4	52.40	52.20	-4	1,206	-0.33%
2020/11/05	0	0.00	1	52.40	52.10	-1	1,219	-0.08%
2020/11/04	1	52.10	0	0.00	52.70	1	1,229	0.08%
2020/11/03	11	51.80	1	51.80	51.70	10	1,235	0.81%
2020/10/15	5	52.90	0	0.00	53.50	5	1,674	0.30%
2020/10/12	0	0.00	4	53.15	52.50	-4	1,749	-0.23%
2020/09/25	3	51.50	0	0.00	52.00	3	1,947	0.15%
2020/09/18	2	58.00	0	0.00	57.10	2	1,954	0.10%
2020/09/16	0	0.00	1	58.40	57.50	-1	1,965	-0.05%
2020/09/15	2	58.50	0	0.00	58.30	2	1,963	0.10%
2020/09/14	2	57.65	2	57.95	58.70	0	1,952	0.00%
2020/09/10	0	0.00	1	56.70	56.70	-1	1,863	-0.05%
2020/09/08	0	0.00	6	55.60	55.80	-6	1,855	-0.32%
2020/09/07	0	0.00	4	55.13	54.40	-4	1,902	-0.21%
2020/09/02	0	0.00	2	54.50	54.40	-2	1,995	-0.10%
2020/09/01	10	53.80	0	0.00	54.20	10	2,032	0.49%
2020/08/25	0	0.00	10	55.70	55.60	-10	2,203	-0.45%
2020/08/24	10	53.80	1	54.30	54.50	9	2,192	0.41%
2020/08/21	0	0.00	1	54.00	54.30	-1	2,205	-0.05%
2020/08/19	2	56.50	1	55.00	56.50	1	2,175	0.05%
2020/08/17	6	55.02	6	55.60	56.60	0	2,130	0.00%
2020/08/14	1	52.10	0	0.00	53.00	1	2,134	0.05%
2020/08/05	11	56.81	10	57.10	57.50	1	2,246	0.04%
2020/07/20	1	60.00	1	59.30	59.30	0	2,429	0.00%
2020/07/17	1	60.80	0	0.00	59.20	1	2,548	0.04%
2020/07/10	2	59.00	0	0.00	58.80	2	2,694	0.07%
2020/07/08	12	60.68	0	0.00	60.00	12	2,718	0.44%
2020/07/07	35	60.16	10	60.23	60.40	25	2,714	0.92%
2020/07/06	20	59.10	37	59.19	59.10	-17	2,708	-0.63%
2020/06/23	0	0.00	1	56.90	56.90	-1	2,974	-0.03%
2020/06/19	2	59.70	0	0.00	58.50	2	3,010	0.07%
2020/06/18	30	58.30	2	58.30	58.20	28	2,987	0.94%
2020/06/15	1	56.20	2	56.10	56.00	-1	3,010	-0.03%
2020/06/12	42	56.02	0	0.00	56.60	42	3,007	1.40%
2020/06/11	0	0.00	38	59.67	59.20	-38	2,973	-1.28%
2020/06/10	0	0.00	2	62.35	62.60	-2	2,939	-0.07%
2020/06/09	3	63.50	2	62.95	62.50	1	2,976	0.03%
2020/06/05	2	65.00	0	0.00	64.70	2	3,003	0.07%
2020/06/04	5	64.78	0	0.00	64.50	5	2,977	0.17%
2020/06/01	1	62.00	0	0.00	62.50	1	2,988	0.03%
2020/05/25	0	0.00	3	62.10	61.80	-3	3,003	-0.10%
2020/05/19	0	0.00	1	62.80	62.90	-1	2,925	-0.03%
2020/05/11	3	62.63	0	0.00	62.70	3	2,840	0.11%
2020/05/07	0	0.00	10	65.20	66.10	-10	2,703	-0.37%
2020/05/06	0	0.00	25	64.74	63.80	-25	2,617	-0.96%
2020/05/04	10	62.68	0	0.00	62.50	10	2,572	0.39%
2020/04/23	1	58.40	1	58.00	58.30	0	2,465	0.00%
2020/04/21	15	57.30	2	56.90	57.70	13	2,300	0.57%
2020/04/17	0	0.00	3	55.20	55.00	-3	2,212	-0.14%
2020/04/15	3	54.77	1	55.10	54.40	2	2,208	0.09%
2020/04/13	0	0.00	1	54.70	53.20	-1	2,197	-0.05%
2020/04/10	10	53.70	12	54.38	54.80	-2	2,177	-0.09%
2020/04/09	22	53.59	32	54.24	53.60	-10	2,180	-0.46%
2020/04/08	13	53.02	16	53.38	53.00	-3	2,145	-0.14%
2020/04/07	16	51.58	3	51.90	53.30	13	2,122	0.61%
2020/04/06	3	51.30	0	0.00	50.80	3	2,063	0.15%
2020/04/01	2	51.10	1	51.00	51.50	1	2,028	0.05%
2020/03/31	2	50.40	4	51.35	50.70	-2	2,004	-0.10%
2020/03/20	2	38.80	0	0.00	41.45	2	1,862	0.11%
2020/03/19	0	0.00	2	37.75	37.70	-2	1,847	-0.11%
2020/03/17	1	43.30	0	0.00	42.10	1	2,033	0.05%
2020/03/13	0	0.00	1	46.95	47.00	-1	1,994	-0.05%
2020/03/12	0	0.00	1	51.30	50.70	-1	1,960	-0.05%
2020/03/11	1	57.90	1	57.60	56.10	0	1,924	0.00%
2020/03/10	2	56.85	0	0.00	57.80	2	1,911	0.10%
2020/03/09	1	62.20	1	60.20	58.00	0	1,885	0.00%
2020/03/06	2	63.30	0	0.00	63.40	2	1,886	0.11%
2020/03/05	0	0.00	1	64.10	63.60	-1	1,863	-0.05%
2020/02/27	1	61.80	0	0.00	61.80	1	1,833	0.05%
2020/02/13	0	0.00	3	61.20	60.00	-3	1,979	-0.15%
2020/02/12	3	60.80	0	0.00	60.70	3	2,076	0.14%
2020/01/30	1	60.00	0	0.00	60.00	1	2,614	0.04%
2020/01/15	5	66.50	0	0.00	66.20	5	2,967	0.17%
2020/01/14	4	66.00	4	66.50	66.80	0	3,025	0.00%
2020/01/08	1	65.00	0	0.00	63.60	1	3,953	0.03%
2019/12/31	0	0.00	1	68.60	69.70	-1	4,131	-0.02%
2019/12/30	0	0.00	3	68.80	68.60	-3	4,162	-0.07%
2019/12/25	5	69.90	0	0.00	69.90	5	4,193	0.12%
2019/12/23	5	70.68	0	0.00	71.00	5	4,205	0.12%
2019/12/19	1	69.30	24	69.21	69.20	-23	4,205	-0.55%
2019/12/17	4	70.62	1	70.50	70.40	3	4,210	0.07%
2019/12/16	5	70.94	0	0.00	70.70	5	4,245	0.12%
2019/12/13	21	73.76	1	73.50	70.90	20	4,400	0.45%
2019/12/12	3	72.00	2	70.65	72.20	1	4,316	0.02%
2019/12/11	0	0.00	2	68.90	68.60	-2	4,192	-0.05%
2019/12/09	1	68.40	1	69.30	68.10	0	4,254	0.00%
2019/12/06	3	68.47	0	0.00	68.80	3	4,305	0.07%
2019/12/05	0	0.00	1	70.10	69.10	-1	4,322	-0.02%
2019/12/03	1	69.80	4	69.18	70.00	-3	4,408	-0.07%
2019/12/02	7	67.17	11	68.12	67.20	-4	4,508	-0.09%
2019/11/27	7	68.23	0	0.00	68.20	7	4,635	0.15%
2019/11/26	2	70.20	0	0.00	69.20	2	4,700	0.04%
2019/11/20	3	68.57	2	69.80	68.60	1	4,971	0.02%
2019/11/13	1	71.40	1	72.00	71.60	0	5,843	0.00%
2019/11/11	5	74.42	7	73.47	71.90	-2	6,429	-0.03%
2019/11/08	2	74.40	1	74.50	74.70	1	6,465	0.02%
2019/11/07	0	0.00	1	72.50	71.10	-1	6,435	-0.02%
2019/11/06	0	0.00	1	73.20	73.10	-1	6,484	-0.02%
2019/11/05	0	0.00	3	75.00	74.20	-3	6,474	-0.05%
2019/11/04	4	74.30	8	74.91	74.00	-4	6,483	-0.06%
2019/11/01	1	73.10	0	0.00	72.90	1	6,467	0.02%
2019/10/31	0	0.00	1	73.50	73.40	-1	6,523	-0.02%
2019/10/30	0	0.00	1	72.50	74.50	-1	6,505	-0.02%
2019/10/29	5	73.00	5	72.84	72.00	0	6,522	0.00%
2019/10/28	14	72.67	12	71.43	71.30	2	6,445	0.03%
2019/10/25	8	73.88	6	73.70	72.30	2	6,411	0.03%
2019/10/24	10	72.68	12	72.49	72.10	-2	6,326	-0.03%
2019/10/23	2	71.35	3	71.10	69.90	-1	6,273	-0.02%
2019/10/22	3	70.43	4	70.65	71.30	-1	6,348	-0.02%
2019/10/21	74	71.95	69	71.73	71.60	5	6,355	0.08%
2019/10/18	86	69.22	116	69.41	69.30	-30	6,098	-0.49%	大賣/
2019/10/17	148	67.06	150	68.53	67.90	-2	5,836	-0.03%	大買/大賣/
2019/10/16	3	66.13	32	67.14	64.50	-29	5,598	-0.52%
2019/10/15	74	65.76	33	64.97	66.90	41	5,570	0.74%
2019/10/14	2	64.00	6	64.32	63.50	-4	5,490	-0.07%
2019/10/09	3	63.50	2	63.30	62.80	1	5,562	0.02%
2019/10/08	2	63.95	15	64.73	63.50	-13	5,745	-0.23%
2019/10/07	17	64.26	2	64.10	64.40	15	5,752	0.26%
2019/10/04	5	62.56	3	62.67	62.40	2	5,707	0.04%
2019/10/03	0	0.00	2	62.00	61.90	-2	5,668	-0.04%
2019/10/02	2	61.60	0	0.00	62.00	2	5,723	0.03%
2019/10/01	1	62.50	0	0.00	62.50	1	5,720	0.02%
2019/09/26	1	61.20	0	0.00	61.20	1	5,740	0.02%
2019/09/25	3	61.47	1	61.20	61.60	2	5,780	0.03%
2019/09/24	0	0.00	1	64.30	62.70	-1	5,795	-0.02%
2019/09/23	2	63.20	0	0.00	63.30	2	5,832	0.03%
2019/09/20	2	64.35	3	63.70	63.50	-1	5,924	-0.02%
2019/09/19	3	63.70	2	63.70	63.80	1	5,931	0.02%
2019/09/18	20	64.51	20	64.79	64.20	0	5,915	0.00%
2019/09/17	0	0.00	1	62.10	62.20	-1	5,763	-0.02%
2019/09/12	7	62.56	5	62.00	61.60	2	5,793	0.03%
2019/09/11	1	61.90	0	0.00	61.80	1	5,807	0.02%
2019/09/10	5	63.06	0	0.00	63.00	5	5,824	0.09%
2019/09/06	1	65.10	1	66.40	64.70	0	5,923	0.00%
2019/09/05	0	0.00	16	66.00	66.30	-16	5,944	-0.27%
2019/09/04	17	64.76	21	65.51	66.50	-4	5,888	-0.07%
2019/09/03	18	63.01	1	64.00	63.40	17	5,787	0.29%
2019/09/02	2	62.70	0	0.00	62.80	2	5,769	0.03%
2019/08/30	0	0.00	8	61.20	61.00	-8	5,774	-0.14%
2019/08/29	4	62.45	2	60.80	60.80	2	5,785	0.03%
2019/08/28	4	62.75	2	63.00	63.50	2	5,738	0.03%
2019/08/26	6	62.20	5	61.52	61.40	1	5,803	0.02%
2019/08/23	18	65.12	6	64.22	64.00	12	5,815	0.21%
2019/08/22	8	67.51	8	67.79	66.20	0	5,755	0.00%
2019/08/21	3	66.57	2	67.10	67.50	1	5,599	0.02%
2019/08/20	6	67.48	6	67.48	67.30	0	5,471	0.00%
2019/08/19	3	66.50	12	64.63	66.50	-9	5,276	-0.17%
2019/08/16	5	63.28	0	0.00	62.70	5	5,066	0.10%
2019/08/15	34	62.51	26	61.30	62.00	8	4,866	0.16%
2019/08/14	1	60.00	5	60.38	61.90	-4	4,399	-0.09%
2019/08/13	7	56.40	15	55.55	56.30	-8	4,359	-0.18%
2019/08/12	0	0.00	9	55.20	54.50	-9	4,340	-0.21%
2019/08/08	0	0.00	1	54.00	55.20	-1	4,301	-0.02%
2019/08/06	19	50.34	0	0.00	51.00	19	4,355	0.44%
2019/08/05	0	0.00	5	52.78	50.50	-5	4,348	-0.11%
2019/08/02	5	55.20	4	54.20	54.30	1	4,427	0.02%
2019/08/01	11	57.58	9	57.38	56.70	2	4,427	0.05%
2019/07/31	10	56.80	17	57.12	57.60	-7	4,381	-0.16%
2019/07/30	0	0.00	1	56.10	56.10	-1	4,315	-0.02%
2019/07/29	1	55.60	0	0.00	55.60	1	4,299	0.02%
2019/07/25	7	56.73	9	56.22	56.00	-2	4,281	-0.05%
2019/07/24	4	55.73	5	55.56	55.70	-1	4,219	-0.02%
2019/07/23	3	54.87	9	54.98	54.00	-6	4,120	-0.15%
2019/07/22	4	53.00	6	53.43	53.70	-2	4,089	-0.05%
2019/07/19	3	52.00	0	0.00	52.40	3	4,079	0.07%
2019/07/18	4	51.50	3	51.80	51.80	1	4,097	0.02%
2019/07/17	3	52.20	1	52.00	52.20	2	4,107	0.05%
2019/07/15	8	55.23	3	55.60	55.30	5	4,085	0.12%
2019/07/12	10	54.46	8	54.28	54.60	2	4,194	0.05%
2019/07/11	3	51.67	9	52.34	52.50	-6	4,136	-0.15%
2019/07/10	1	51.80	1	52.40	51.60	0	4,386	0.00%
2019/07/08	23	52.58	91	52.74	52.30	-68	4,601	-1.48%
2019/07/05	69	51.68	0	0.00	52.00	69	4,673	1.48%
2019/07/02	0	0.00	2	51.50	52.10	-2	4,779	-0.04%
2019/07/01	9	51.18	12	51.30	50.80	-3	4,797	-0.06%
2019/06/28	1	50.90	3	51.27	50.50	-2	4,786	-0.04%
2019/06/27	80	49.33	78	50.53	51.80	2	4,897	0.04%
2019/06/25	3	49.25	3	48.35	47.70	0	4,950	0.00%
2019/06/21	1	50.20	2	50.00	49.10	-1	5,282	-0.02%
2019/06/20	2	49.35	1	48.60	49.80	1	5,418	0.02%
2019/06/19	10	49.17	12	48.96	49.10	-2	5,512	-0.04%
2019/06/17	6	51.55	3	50.90	50.50	3	5,720	0.05%
2019/06/14	8	51.48	20	51.57	52.00	-12	5,793	-0.21%
2019/06/13	2	49.68	7	49.40	50.60	-5	5,805	-0.09%
2019/06/12	2	48.98	0	0.00	47.90	2	5,888	0.03%
2019/06/11	6	49.03	5	48.20	48.45	1	5,927	0.02%
2019/06/10	0	0.00	1	47.70	47.95	-1	6,012	-0.02%
2019/06/06	5	46.87	6	47.24	46.50	-1	6,081	-0.02%
2019/06/05	1	48.05	4	48.31	49.20	-3	6,023	-0.05%
2019/06/04	8	49.83	13	50.47	48.80	-5	5,979	-0.08%
2019/06/03	4	49.41	3	49.32	49.35	1	5,972	0.02%
2019/05/31	14	49.70	16	50.05	50.40	-2	6,042	-0.03%
2019/05/30	10	47.90	46	47.55	48.95	-36	5,967	-0.60%
2019/05/29	44	45.50	4	45.45	45.90	40	5,931	0.67%
2019/05/21	5	42.90	5	42.60	43.00	0	6,179	0.00%
2019/05/17	11	45.89	11	45.77	43.90	0	6,153	0.00%
2019/05/16	6	48.42	2	49.78	48.00	4	6,167	0.06%
2019/05/15	2	49.13	2	49.20	48.90	0	6,413	0.00%
2019/05/14	13	47.67	1	48.40	47.45	12	6,428	0.19%
2019/05/13	6	51.05	1	51.10	50.50	5	6,365	0.08%
2019/05/10	7	53.27	3	54.20	53.10	4	6,349	0.06%
2019/05/09	2	53.90	5	54.38	54.60	-3	6,251	-0.05%
2019/05/08	1	53.60	0	0.00	53.20	1	6,249	0.02%
2019/05/06	3	52.57	4	51.78	51.50	-1	6,431	-0.02%
2019/05/03	0	0.00	4	54.83	54.40	-4	6,668	-0.06%
2019/05/02	2	55.20	1	55.10	55.30	1	6,728	0.01%
2019/04/30	2	52.55	2	53.70	54.30	0	6,783	0.00%
2019/04/29	1	52.70	0	0.00	52.30	1	6,849	0.01%
2019/04/25	0	0.00	1	56.40	56.10	-1	7,085	-0.01%
2019/04/24	3	56.90	3	56.50	55.50	0	7,278	0.00%
2019/04/23	5	54.10	4	53.18	54.40	1	7,641	0.01%
2019/04/22	5	56.36	0	0.00	54.90	5	7,772	0.06%
2019/04/19	7	56.21	8	56.55	57.00	-1	7,754	-0.01%
2019/04/18	3	58.37	4	58.50	54.80	-1	7,811	-0.01%
2019/04/17	4	56.93	10	57.34	56.60	-6	7,664	-0.08%
2019/04/16	18	56.37	20	56.74	56.90	-2	7,623	-0.03%
2019/04/15	7	51.86	8	53.08	54.00	-1	7,577	-0.01%
2019/04/11	2	50.05	0	0.00	51.20	2	7,538	0.03%
2019/04/10	4	47.53	4	49.80	49.50	0	7,419	0.00%
2019/04/08	2	48.30	0	0.00	48.00	2	7,285	0.03%
2019/04/03	1	50.20	2	50.00	49.50	-1	7,223	-0.01%
2019/04/02	2	49.78	1	49.35	49.50	1	7,154	0.01%
2019/04/01	2	48.58	7	48.82	49.80	-5	7,109	-0.07%
2019/03/29	10	49.20	10	49.55	49.20	0	6,935	0.00%
2019/03/28	0	0.00	1	49.10	49.10	-1	6,885	-0.01%
2019/03/27	29	54.36	15	52.34	51.50	14	6,858	0.20%
2019/03/26	6	54.35	15	54.73	53.90	-9	6,670	-0.13%
2019/03/25	7	50.74	114	50.50	55.00	-107	6,495	-1.65%	大賣/鉅額交易
2019/03/22	23	51.00	279	51.63	50.00	-256	6,357	-4.03%	大賣/鉅額交易
2019/03/21	112	52.95	84	52.75	53.00	28	6,222	0.45%	大買/
2019/03/20	4	50.20	0	0.00	50.20	4	5,957	0.07%
2019/03/19	18	50.63	16	50.63	49.70	2	5,946	0.03%
2019/03/18	13	49.93	12	50.15	49.80	1	5,809	0.02%
2019/03/15	3	48.77	4	47.00	48.80	-1	5,673	-0.02%
2019/03/14	0	0.00	10	46.20	46.20	-10	5,524	-0.18%
2019/03/13	7	45.46	44	45.91	45.55	-37	5,463	-0.68%
2019/03/12	1	43.90	22	43.79	44.25	-21	5,335	-0.39%
2019/03/08	6	40.83	1	41.00	41.30	5	5,277	0.09%
2019/03/07	1	41.85	0	0.00	41.60	1	5,277	0.02%
2019/03/06	21	41.02	89	41.02	41.50	-68	5,269	-1.29%
2019/03/05	4	43.39	3	43.03	42.50	1	5,165	0.02%
2019/03/04	62	45.02	2	45.30	44.75	60	5,086	1.18%
2019/02/27	2	45.95	3	45.97	46.15	-1	5,017	-0.02%
2019/02/26	355	45.28	6	45.39	45.75	349	4,973	7.02%	大買/鉅額交易
2019/02/25	6	43.01	0	0.00	44.05	6	4,877	0.12%
2019/02/22	100	43.30	102	44.19	42.95	-2	4,834	-0.04%	大賣/
2019/02/20	0	0.00	10	47.18	47.20	-10	4,789	-0.21%
2019/02/19	1	46.40	0	0.00	45.85	1	4,711	0.02%
2019/02/18	33	46.31	16	46.58	46.25	17	4,672	0.36%
2019/02/15	6	48.48	6	49.42	48.00	0	4,586	0.00%
2019/02/14	27	49.41	19	49.54	50.20	8	4,448	0.18%
2019/02/13	5	46.06	0	0.00	46.25	5	4,171	0.12%
2019/02/12	2	46.10	2	46.48	45.10	0	4,094	0.00%
2019/01/29	6	44.80	19	45.23	45.20	-13	3,960	-0.33%
2019/01/28	0	0.00	1	45.50	44.70	-1	3,872	-0.03%
2019/01/25	3	43.55	5	44.47	45.20	-2	3,822	-0.05%
2019/01/24	11	45.40	7	45.09	44.25	4	3,653	0.11%
2019/01/23	5	47.00	28	46.49	47.00	-23	3,385	-0.68%
2019/01/22	1	45.50	1	45.35	46.30	0	3,292	0.00%
2019/01/21	15	44.98	16	45.27	45.80	-1	3,204	-0.03%
2019/01/18	12	44.93	11	45.36	45.60	1	3,115	0.03%
2019/01/17	1	43.00	6	43.50	43.90	-5	2,950	-0.17%
2019/01/16	14	43.53	12	43.75	44.50	2	2,847	0.07%
2019/01/15	13	42.63	40	41.87	43.10	-27	2,635	-1.02%
2019/01/14	21	39.91	11	39.76	40.05	10	2,217	0.45%
2019/01/11	1	38.00	1	37.70	38.20	0	2,045	0.00%
2019/01/10	13	38.45	13	38.96	37.95	0	2,023	0.00%
2019/01/09	1	36.95	2	37.45	37.00	-1	1,899	-0.05%
2019/01/08	0	0.00	2	36.65	37.95	-2	1,841	-0.11%
2019/01/07	4	36.95	3	37.02	36.00	1	1,749	0.06%
2019/01/04	16	34.55	18	33.82	34.55	-2	1,511	-0.13%
2019/01/03	33	34.26	77	34.46	34.15	-44	1,449	-3.04%
2018/12/28	5	31.20	0	0.00	31.20	5	1,308	0.38%
2018/12/24	0	0.00	5	32.00	31.90	-5	1,327	-0.38%
2018/12/21	27	31.55	2	31.50	31.50	25	1,344	1.86%
2018/12/18	2	30.65	2	30.15	30.30	0	1,333	0.00%
2018/12/13	4	30.83	4	30.50	30.60	0	1,341	0.00%
2018/12/12	0	0.00	1	31.40	30.45	-1	1,352	-0.07%
2018/12/10	2	28.88	2	28.60	28.60	0	1,374	0.00%
2018/12/07	4	28.80	4	29.21	29.50	0	1,451	0.00%
2018/12/06	0	0.00	2	27.80	27.80	-2	1,471	-0.14%
2018/12/04	2	30.35	2	30.45	29.55	0	1,556	0.00%
2018/12/03	6	29.95	3	30.00	30.00	3	1,564	0.19%
2018/11/30	2	28.75	4	29.10	29.30	-2	1,532	-0.13%
2018/11/29	3	28.97	3	28.75	28.60	0	1,521	0.00%
2018/11/20	5	28.33	5	27.88	27.70	0	1,583	0.00%
2018/11/19	3	26.73	3	27.55	27.55	0	1,503	0.00%
2018/11/08	10	25.37	0	0.00	25.15	10	1,647	0.61%
2018/10/31	0	0.00	1	25.35	25.35	-1	2,016	-0.05%
2018/10/26	0	0.00	1	23.80	24.00	-1	2,497	-0.04%
2018/10/25	2	24.90	3	24.80	24.55	-1	2,659	-0.04%
2018/10/24	0	0.00	9	25.33	26.00	-9	2,704	-0.33%
2018/10/22	2	26.80	0	0.00	26.55	2	3,322	0.06%
2018/10/17	8	27.03	2	26.80	26.75	6	3,488	0.17%
2018/10/15	0	0.00	4	25.35	25.15	-4	3,482	-0.11%
2018/10/12	6	24.32	2	24.75	24.95	4	3,548	0.11%
2018/10/09	8	28.14	0	0.00	28.15	8	3,657	0.22%
2018/10/04	2	31.40	0	0.00	31.40	2	3,661	0.05%
2018/10/03	3	31.75	0	0.00	32.05	3	3,668	0.08%
2018/10/02	4	33.13	6	32.63	32.40	-2	3,666	-0.05%
2018/10/01	0	0.00	2	32.85	33.20	-2	3,673	-0.05%
2018/09/28	8	32.84	5	32.45	32.55	3	3,679	0.08%
2018/09/27	10	33.32	7	33.17	33.20	3	3,664	0.08%
2018/09/25	2	30.75	2	31.00	31.50	0	3,565	0.00%
2018/09/17	1	32.00	0	0.00	32.00	1	3,704	0.03%
2018/09/14	8	33.15	8	32.86	32.90	0	3,691	0.00%
2018/09/13	10	31.65	10	32.40	32.60	0	3,639	0.00%
2018/09/12	8	31.71	8	30.78	30.30	0	3,550	0.00%
2018/09/10	10	31.55	0	0.00	31.50	10	3,504	0.29%
2018/09/05	17	37.71	2	37.75	37.50	15	3,449	0.43%
2018/08/30	0	0.00	1	38.20	38.05	-1	3,533	-0.03%
2018/08/29	1	37.90	5	37.90	37.90	-4	3,562	-0.11%
2018/08/28	11	38.48	3	38.37	38.50	8	3,616	0.22%
2018/08/22	4	37.60	0	0.00	37.35	4	3,742	0.11%
2018/08/20	4	36.45	3	37.25	36.30	1	3,828	0.03%
2018/08/17	1	37.05	4	37.36	37.05	-3	3,838	-0.08%
2018/08/16	2	37.80	4	37.28	37.65	-2	3,845	-0.05%
2018/08/14	9	40.53	4	40.35	40.40	5	4,081	0.12%
2018/08/13	2	41.00	2	40.45	41.35	0	4,062	0.00%
2018/08/10	1	40.60	0	0.00	40.55	1	3,989	0.03%
2018/08/09	6	43.67	6	42.75	42.30	0	3,965	0.00%
2018/08/08	2	43.65	2	43.60	43.30	0	3,899	0.00%
2018/08/07	4	46.31	4	45.40	44.85	0	3,879	0.00%
2018/08/06	7	46.48	10	45.96	45.85	-3	3,856	-0.08%
2018/08/03	24	46.93	24	47.23	46.55	0	3,805	0.00%
2018/08/02	25	47.13	47	47.33	46.90	-22	3,597	-0.61%
2018/08/01	8	46.11	41	47.06	46.60	-33	3,414	-0.97%
2018/07/31	3	44.13	3	44.75	44.20	0	3,253	0.00%
2018/07/30	35	46.17	20	45.66	43.80	15	3,231	0.46%
2018/07/27	7	43.74	9	43.29	44.75	-2	2,826	-0.07%
2018/07/26	6	41.03	6	40.70	40.70	0	2,628	0.00%
2018/07/25	0	0.00	1	41.00	40.50	-1	2,637	-0.04%
2018/07/19	3	39.78	3	39.20	39.65	0	2,602	0.00%
2018/07/18	1	40.00	1	39.55	39.50	0	2,551	0.00%
2018/07/17	1	38.55	0	0.00	38.10	1	2,429	0.04%
2018/07/16	1	38.35	0	0.00	38.70	1	2,432	0.04%
2018/07/11	4	37.26	4	36.51	36.40	0	2,416	0.00%
2018/07/09	8	36.80	8	36.72	36.50	0	2,449	0.00%
2018/07/05	20	36.70	0	0.00	36.00	20	2,534	0.79%
2018/06/29	1	39.90	0	0.00	39.00	1	2,535	0.04%
2018/06/28	0	0.00	3	37.97	38.65	-3	2,413	-0.12%
2018/06/27	1	35.50	0	0.00	35.15	1	2,437	0.04%
2018/06/26	20	34.48	0	0.00	35.10	20	2,463	0.81%
2018/06/15	2	38.55	0	0.00	38.30	2	2,842	0.07%
2018/06/12	1	38.90	1	39.05	39.30	0	3,228	0.00%
2018/06/08	0	0.00	6	39.29	39.05	-6	3,236	-0.19%
2018/06/07	5	40.50	0	0.00	39.55	5	3,243	0.15%
2018/06/06	5	40.70	0	0.00	40.60	5	3,229	0.15%
2018/06/05	5	40.96	20	41.28	41.00	-15	3,252	-0.46%
2018/06/04	25	40.85	1	41.60	40.00	24	3,204	0.75%
2018/05/31	10	40.00	10	39.65	39.00	0	3,188	0.00%
2018/05/30	10	39.73	15	39.78	39.50	-5	3,234	-0.15%
2018/05/29	0	0.00	3	38.73	39.55	-3	3,229	-0.09%
2018/05/28	33	38.59	0	0.00	38.00	33	3,225	1.02%
2018/05/25	0	0.00	1	39.40	39.10	-1	3,266	-0.03%
2018/05/24	5	39.00	0	0.00	39.85	5	3,271	0.15%
2018/05/23	1	39.25	1	39.00	38.90	0	3,245	0.00%
2018/05/22	22	38.43	16	38.60	39.65	6	3,142	0.19%
2018/05/21	0	0.00	2	36.65	36.05	-2	2,960	-0.07%
2018/05/18	2	36.30	0	0.00	36.15	2	2,971	0.07%
2018/05/17	0	0.00	5	36.55	37.00	-5	3,024	-0.17%
2018/05/16	10	35.85	0	0.00	35.60	10	3,071	0.33%
2018/05/11	0	0.00	3	38.20	38.00	-3	3,178	-0.09%
2018/05/08	0	0.00	10	38.24	38.30	-10	3,255	-0.31%
2018/05/07	15	39.86	7	39.29	38.50	8	3,299	0.24%
2018/05/04	10	38.35	7	38.93	39.05	3	3,399	0.09%
2018/05/03	6	38.38	6	38.50	39.00	0	3,491	0.00%
2018/05/02	16	38.72	7	38.84	38.90	9	3,596	0.25%
2018/04/30	2	36.25	0	0.00	36.25	2	3,683	0.05%
2018/04/27	10	37.10	0	0.00	37.00	10	3,693	0.27%
2018/04/26	0	0.00	5	39.00	38.30	-5	3,727	-0.13%
2018/04/24	5	38.50	5	39.05	38.70	0	3,943	0.00%
2018/04/23	0	0.00	2	41.00	40.90	-2	4,103	-0.05%
2018/04/20	0	0.00	3	42.90	43.40	-3	4,144	-0.07%
2018/04/19	3	43.80	0	0.00	43.15	3	4,234	0.07%
2018/04/18	0	0.00	2	43.00	43.00	-2	4,394	-0.05%
2018/04/13	0	0.00	4	43.69	44.15	-4	4,394	-0.09%
2018/04/12	0	0.00	25	43.01	43.10	-25	4,400	-0.57%
2018/04/11	0	0.00	12	47.15	46.90	-12	4,361	-0.28%
2018/04/03	3	47.35	3	47.80	47.25	0	4,521	0.00%
2018/03/31	0	0.00	1	46.75	46.30	-1	4,493	-0.02%
2018/03/30	2	48.10	1	47.90	46.55	1	4,506	0.02%
2018/03/29	3	49.60	0	0.00	49.00	3	4,476	0.07%
2018/03/28	0	0.00	11	49.15	48.90	-11	4,498	-0.24%
2018/03/27	22	48.99	7	48.47	48.60	15	4,471	0.34%
2018/03/26	0	0.00	8	47.09	48.70	-8	4,420	-0.18%
2018/03/23	4	46.24	21	46.45	45.80	-17	4,344	-0.39%
2018/03/22	4	50.04	15	49.28	48.50	-11	4,244	-0.26%
2018/03/21	6	51.93	0	0.00	50.90	6	4,177	0.14%
2018/03/20	11	52.99	26	53.12	51.30	-15	4,124	-0.36%
2018/03/19	14	58.25	0	0.00	55.80	14	3,915	0.36%
2018/03/16	0	0.00	2	64.40	62.00	-2	3,760	-0.05%
2018/03/15	3	64.43	4	64.50	64.20	-1	3,733	-0.03%
2018/03/14	0	0.00	5	65.20	64.70	-5	3,741	-0.13%
2018/03/12	1	64.20	1	64.60	64.30	0	3,835	0.00%
2018/03/09	2	64.30	17	65.95	64.30	-15	3,829	-0.39%
2018/03/08	17	64.81	0	0.00	64.30	17	3,836	0.44%
2018/03/07	10	65.20	4	65.00	64.50	6	3,876	0.15%
2018/03/06	36	64.48	23	64.90	65.30	13	3,873	0.34%
2018/03/05	43	66.20	13	65.72	64.80	30	3,818	0.79%
2018/03/02	4	67.45	27	65.94	68.80	-23	3,762	-0.61%
2018/03/01	15	66.80	36	66.68	66.80	-21	3,745	-0.56%
2018/02/27	46	70.51	1	68.50	68.40	45	3,703	1.21%
2018/02/26	13	72.78	14	74.54	72.40	-1	3,646	-0.03%
2018/02/23	12	73.01	13	74.50	71.80	-1	3,667	-0.03%
2018/02/21	15	72.84	24	73.83	73.10	-9	3,733	-0.24%
2018/02/12	15	71.70	28	71.63	70.00	-13	3,746	-0.35%
2018/02/09	3	68.87	32	63.91	70.90	-29	3,756	-0.77%
2018/02/08	37	73.81	61	74.56	69.90	-24	3,701	-0.65%
2018/02/07	21	73.11	32	73.61	72.50	-11	3,651	-0.30%
2018/02/06	12	70.68	77	72.90	70.00	-65	3,678	-1.77%
2018/02/05	6	76.77	109	76.98	77.50	-103	3,647	-2.82%	大賣/鉅額交易
2018/02/02	15	79.81	9	80.14	79.70	6	3,656	0.16%
2018/02/01	2	78.20	9	79.37	77.60	-7	3,674	-0.19%
2018/01/31	8	77.75	15	78.57	78.80	-7	3,677	-0.19%
2018/01/30	26	79.48	18	79.92	78.30	8	3,659	0.22%
2018/01/29	144	75.85	57	77.68	81.50	87	3,632	2.39%	大買/
2018/01/26	57	77.92	8	78.05	77.30	49	3,524	1.39%
2018/01/25	80	81.48	6	82.23	80.10	74	3,449	2.15%
2018/01/24	47	82.84	69	82.28	84.20	-22	3,395	-0.65%
2018/01/23	81	78.74	9	78.82	78.10	72	3,259	2.21%
2018/01/22	7	80.34	2	81.00	80.50	5	3,244	0.15%
2018/01/19	3	79.43	4	79.63	80.50	-1	3,235	-0.03%
2018/01/18	15	80.02	6	81.17	79.00	9	3,197	0.28%
2018/01/17	15	78.34	12	78.63	78.10	3	3,054	0.10%
2018/01/16	6	74.47	5	74.64	74.60	1	2,906	0.03%
2018/01/15	5	74.24	41	74.43	75.00	-36	2,938	-1.23%
2018/01/12	2	73.05	7	72.91	74.00	-5	2,944	-0.17%
2018/01/11	1	68.20	0	0.00	67.70	1	2,812	0.04%
2018/01/10	1	67.60	2	67.90	67.60	-1	2,855	-0.04%
2018/01/09	7	69.90	5	69.02	69.20	2	3,111	0.06%
2018/01/08	11	70.92	7	69.19	68.10	4	3,127	0.13%
2018/01/05	42	71.98	0	0.00	72.40	42	3,161	1.33%
2018/01/04	65	71.71	2	71.55	72.90	63	3,177	1.98%
2018/01/03	5	65.88	2	65.70	66.50	3	3,098	0.10%