良維 (6290)-凱基-三重券商分點個股進出

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▲1.04%
446人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	8.5	79.16	1	78.70	78.90	7.5	12,211	0.06%
2024/05/07	9	79.36	2.2	80.04	79.40	6.8	12,143	0.06%
2024/05/06	0.5	77.21	1	77.00	76.70	-0.5	12,002	0.00%
2024/05/03	8.2	78.44	5	78.06	77.90	3.2	11,937	0.03%
2024/05/02	2	79.50	2	80.05	80.80	0	11,850	0.00%
2024/04/30	5	78.64	5.1	78.66	78.60	-0.1	11,784	0.00%
2024/04/29	19.5	80.54	3	80.90	80.60	16.5	11,664	0.14%
2024/04/26	7	85.87	1	88.30	84.40	6	11,483	0.05%
2024/04/25	3	88.03	0	0.00	87.70	3	11,444	0.03%
2024/04/24	3	88.60	3	89.53	88.90	0	11,432	0.00%
2024/04/23	10	84.46	0	0.00	85.70	10	11,364	0.09%
2024/04/22	2	86.95	21	84.05	84.00	-19	11,321	-0.17%
2024/04/19	5	87.88	48	88.21	88.20	-43	11,250	-0.38%
2024/04/18	1	93.40	23	93.91	92.70	-22	11,165	-0.20%
2024/04/17	24.5	95.08	2	96.40	94.60	22.5	11,110	0.20%
2024/04/16	8	99.28	5	96.78	95.30	3	10,993	0.03%
2024/04/15	7	102.64	13	104.04	103.00	-6	10,764	-0.06%
2024/04/12	7	102.14	9	102.37	105.50	-2	10,462	-0.02%
2024/04/11	2	99.35	14	99.41	100.00	-12	10,027	-0.12%
2024/04/10	8	97.19	9	97.44	96.90	-1	9,887	-0.01%
2024/04/08	1	92.20	2	93.40	92.50	-1	9,649	-0.01%
2024/04/03	1	89.90	0	0.00	90.30	1	9,592	0.01%
2024/04/02	3	90.30	0	0.00	90.30	3	9,599	0.03%
2024/04/01	0	0.00	1	91.70	91.90	-1	9,578	-0.01%
2024/03/29	4	89.33	1	90.20	90.40	3	9,612	0.03%
2024/03/28	14	91.19	2	90.20	90.20	12	9,614	0.12%
2024/03/27	5	92.84	6	91.77	92.60	-1	9,517	-0.01%
2024/03/26	6	91.90	30	94.90	90.50	-24	9,300	-0.26%
2024/03/25	5	100.30	5	98.60	100.50	0	8,985	0.00%
2024/03/22	9	95.90	12	96.44	95.80	-3	8,810	-0.03%
2024/03/21	12	93.90	4.9	95.25	95.50	7.1	8,790	0.08%
2024/03/20	7	95.39	6	95.03	93.70	1	8,748	0.01%
2024/03/19	12	95.92	8	96.00	95.30	4	8,778	0.05%
2024/03/18	4	91.90	14	93.59	94.50	-10	8,682	-0.12%
2024/03/15	2	89.65	0	0.00	88.20	2	8,610	0.02%
2024/03/14	2	89.85	11	89.87	90.30	-9	8,660	-0.10%
2024/03/13	11	88.41	4	88.05	89.70	7	8,588	0.08%
2024/03/12	4	88.90	2	89.95	90.70	2	8,462	0.02%
2024/03/08	13.1	91.55	12	87.21	86.80	1.1	8,149	0.01%
2024/03/07	27.3	91.49	2	93.20	90.80	25.3	7,935	0.32%
2024/03/06	9.5	95.89	19	96.26	95.40	-9.5	7,726	-0.12%
2024/03/05	28	92.75	19	92.29	92.80	9	7,400	0.12%
2024/03/04	11	96.24	14	95.29	93.20	-3	7,097	-0.04%
2024/03/01	38	101.49	40	101.45	101.00	-2	6,708	-0.03%
2024/02/29	1	96.80	9	97.68	99.40	-8	6,317	-0.13%
2024/02/27	9	89.07	7.1	90.26	90.40	1.9	5,869	0.03%
2024/02/26	9.1	90.65	7	89.39	89.00	2.1	5,572	0.04%
2024/02/23	8	87.74	21	86.63	88.80	-13	5,168	-0.25%
2024/02/22	4	82.00	2	81.50	81.50	2	4,731	0.04%
2024/02/21	10	82.11	13	82.15	81.30	-3	4,633	-0.06%
2024/02/20	30	78.15	31	78.91	78.90	-1	4,054	-0.02%
2024/02/19	2	77.50	19	76.85	74.90	-17	3,753	-0.45%
2024/02/16	0	0.00	91	70.35	70.80	-91	3,510	-2.59%
2024/02/15	181	70.20	26.1	69.76	70.90	155	3,357	4.62%	大買/鉅額交易
2024/02/05	2	66.70	11	66.58	66.70	-9	3,386	-0.27%
2024/02/02	3	65.80	2.1	65.84	65.40	1	3,491	0.03%
2024/02/01	0	0.00	5	64.90	64.70	-5	3,544	-0.14%
2024/01/29	0.1	64.77	1	64.80	65.00	-0.9	3,978	-0.02%
2024/01/26	0	0.00	1	64.00	64.30	-1	4,007	-0.02%
2024/01/25	1	63.50	0	0.00	63.50	1	4,028	0.02%
2024/01/24	0	0.00	3	64.53	63.90	-3	4,085	-0.07%
2024/01/23	4	64.30	8	64.31	64.20	-4	4,218	-0.09%
2024/01/22	0	0.00	1	63.60	63.80	-1	4,290	-0.02%
2024/01/19	4	62.53	16.5	63.00	63.20	-12.5	4,406	-0.28%
2024/01/18	1	61.50	0	0.00	61.90	1	4,654	0.02%
2024/01/16	2	62.50	2	62.70	62.70	0	4,888	0.00%
2024/01/15	1	63.00	5	62.90	62.60	-4	4,996	-0.08%
2024/01/12	2	61.90	1	62.10	62.00	1	5,098	0.02%
2024/01/09	4.4	62.09	1	62.20	62.30	3.4	5,239	0.06%
2024/01/08	1	63.80	0	0.00	63.20	1	5,257	0.02%
2024/01/05	3	63.73	101	64.30	63.30	-98	5,325	-1.84%	大賣/
2024/01/04	103.1	66.36	10	65.52	65.00	93.1	5,311	1.75%	大買/
2024/01/03	1	65.50	3	64.87	65.50	-2	5,187	-0.04%
2024/01/02	2	65.85	4	65.95	65.50	-2	5,241	-0.04%
2023/12/29	1	64.90	4	64.90	64.90	-3	5,195	-0.06%
2023/12/28	6	65.33	3	65.23	65.10	3	5,195	0.06%
2023/12/27	0	0.00	1	64.80	64.80	-1	5,197	-0.02%
2023/12/26	0	0.00	4	65.45	65.30	-4	5,220	-0.08%
2023/12/25	4	63.87	8	64.71	65.10	-4	5,170	-0.08%
2023/12/22	1	62.80	1	63.00	62.60	0	5,094	0.00%
2023/12/21	3	63.60	0	0.00	63.20	3	5,092	0.06%
2023/12/20	4	64.40	7	64.00	64.10	-3	5,153	-0.06%
2023/12/19	3	64.00	0	64.00	64.00	3	5,148	0.06%
2023/12/18	4	64.80	1	65.10	64.50	3	5,125	0.06%
2023/12/15	4	65.35	2	66.00	65.20	2	5,095	0.04%
2023/12/14	22	66.03	4.5	66.01	65.70	17.6	5,046	0.35%
2023/12/13	10.4	63.97	12	64.40	65.20	-1.6	4,892	-0.03%
2023/12/12	3	64.73	9.1	64.16	63.70	-6.1	4,786	-0.13%
2023/12/11	23	64.46	28	64.06	64.60	-5	4,686	-0.11%
2023/12/07	1	61.80	0	0.00	61.70	1	4,558	0.02%
2023/12/06	4	61.80	0	0.00	62.00	4	4,555	0.09%
2023/12/05	3	61.70	3	61.83	61.80	0	4,559	0.00%
2023/12/04	5	62.70	6	62.45	62.30	-1	4,552	-0.02%
2023/12/01	3	61.70	3	62.60	62.30	0	4,543	0.00%
2023/11/30	2	61.95	0	0.00	61.90	2	4,537	0.04%
2023/11/29	2	62.35	5	62.64	62.70	-3	4,519	-0.07%
2023/11/28	2	61.90	12.2	61.91	61.90	-10.2	4,517	-0.23%
2023/11/27	5.1	61.51	4	61.05	60.90	1.1	4,509	0.02%
2023/11/24	13.2	61.73	1	61.60	61.60	12.2	4,476	0.27%
2023/11/22	0	0.00	5	63.10	63.10	-5	4,393	-0.11%
2023/11/21	13	62.62	5	63.00	62.90	8	4,377	0.18%
2023/11/20	31.1	62.50	10	62.41	62.40	21.1	4,337	0.49%
2023/11/17	19	63.61	14	63.84	63.70	5	4,238	0.12%
2023/11/16	12	64.63	10	64.02	63.70	2	4,185	0.05%
2023/11/15	11	65.31	13	65.85	66.00	-2	4,057	-0.05%
2023/11/14	9	63.26	3	63.80	63.70	6	3,904	0.15%
2023/11/13	22	62.39	29	64.23	63.00	-7	3,859	-0.18%
2023/11/10	18	67.69	9	67.76	67.30	9	3,577	0.25%
2023/11/09	2	66.60	7	66.96	66.30	-5	3,361	-0.15%
2023/11/08	12	67.53	5	67.66	66.10	7	3,285	0.21%
2023/11/07	3	66.97	34.3	68.08	67.50	-31.3	3,088	-1.01%
2023/11/06	1	65.40	4	65.50	65.40	-3	2,877	-0.10%
2023/11/03	9	66.61	1	66.20	66.20	8	2,848	0.28%
2023/11/02	1	63.90	13	65.28	66.30	-12	2,814	-0.43%
2023/11/01	10	63.09	11	63.20	63.30	-1	2,753	-0.04%
2023/10/31	13	64.72	0	0.00	63.10	13	2,704	0.48%
2023/10/30	2	66.35	4	66.50	67.10	-2	2,619	-0.08%
2023/10/27	2	67.70	2	67.70	67.00	0	2,547	0.00%
2023/10/26	16	68.29	15	67.43	66.70	1	2,462	0.04%
2023/10/25	4	66.65	11	67.14	67.50	-7	2,338	-0.30%
2023/10/24	3	64.70	3.3	64.99	65.00	-0.3	2,187	-0.01%
2023/10/23	10	65.80	18	64.96	64.40	-8	2,252	-0.36%
2023/10/20	13	64.92	10.5	66.07	66.10	2.5	2,173	0.12%
2023/10/19	0	0.00	1	64.10	64.40	-1	2,119	-0.05%
2023/10/18	1	64.90	7	64.14	63.50	-6	2,118	-0.28%
2023/10/17	1	66.20	1	66.40	64.50	0	2,148	0.00%
2023/10/16	0	0.00	3	65.13	65.20	-3	2,104	-0.14%
2023/10/13	11	65.23	7	64.87	64.90	4	2,167	0.18%
2023/10/12	6	64.25	10	64.41	64.40	-4	2,325	-0.17%
2023/10/11	6	63.88	4	63.95	63.60	2	2,283	0.09%
2023/10/06	17	64.11	6	63.78	63.40	11	2,241	0.49%
2023/10/05	1.1	61.65	0	0.00	62.20	1.1	2,210	0.05%
2023/10/04	2.2	61.79	2	62.25	62.40	0.2	2,233	0.01%
2023/10/03	11.5	63.47	0	0.00	62.70	11.5	2,268	0.51%
2023/10/02	0	0.00	5	62.34	63.50	-5	2,296	-0.22%
2023/09/28	0	0.00	1	62.00	61.70	-1	2,423	-0.04%
2023/09/26	1	61.20	1	61.10	61.30	0	2,492	0.00%
2023/09/25	3	60.93	5	60.96	61.50	-2	2,489	-0.08%
2023/09/21	1	58.10	0.1	58.40	58.20	0.9	2,418	0.04%
2023/09/20	1	58.50	0	0.00	58.60	1	2,431	0.04%
2023/09/19	1	58.90	2	59.55	58.50	-1	2,494	-0.04%
2023/09/15	0	0.00	1.1	58.91	58.90	-1.1	2,649	-0.04%
2023/09/14	0	0.00	2.1	59.10	59.10	-2.1	2,889	-0.07%
2023/09/08	2	57.10	1	57.20	57.10	1	2,980	0.03%
2023/09/07	1	58.70	2.5	58.78	58.00	-1.5	3,029	-0.05%
2023/09/06	0	0.00	2	59.00	58.70	-2	3,045	-0.07%
2023/09/04	1	58.00	0	0.00	58.40	1	3,073	0.03%
2023/09/01	2.1	57.62	1	58.20	57.70	1.1	3,112	0.04%
2023/08/30	0	0.00	1	56.60	56.90	-1	3,248	-0.03%
2023/08/29	1	55.80	0	0.00	56.10	1	3,256	0.03%
2023/08/25	0	0.00	5	56.20	56.20	-5	3,275	-0.15%
2023/08/22	0	0.00	1	55.00	55.80	-1	3,302	-0.03%
2023/08/18	1	55.70	1	55.10	55.30	0	3,346	0.00%
2023/08/17	0	54.80	1	54.60	54.80	-1	3,340	-0.03%
2023/08/16	2.1	53.31	3	53.47	53.80	-1	3,341	-0.03%
2023/08/15	0	0.00	2	53.50	53.30	-2	3,354	-0.06%
2023/08/14	7	54.21	3	52.80	52.80	4	3,359	0.12%
2023/08/10	2	57.10	1	57.00	56.80	1	3,316	0.03%
2023/08/09	1.5	58.17	1	58.20	58.00	0.5	3,307	0.02%
2023/08/07	0	0.00	1	58.80	58.90	-1	3,337	-0.03%
2023/08/04	3	58.60	2	59.20	59.20	1	3,354	0.03%
2023/08/02	5	59.22	4	60.28	58.80	1	3,383	0.03%
2023/08/01	3	62.00	5	61.06	61.00	-2	3,359	-0.06%
2023/07/31	2	62.35	3	62.90	61.60	-1	3,364	-0.03%
2023/07/28	21	63.98	12	63.79	63.30	9	3,331	0.27%
2023/07/27	8	63.02	6	62.73	62.70	2	3,219	0.06%
2023/07/26	21	62.81	8	63.16	63.60	13	3,186	0.41%
2023/07/25	1	61.50	5	61.72	61.80	-4	3,119	-0.13%
2023/07/24	3	60.87	1	62.40	61.10	2	3,107	0.06%
2023/07/21	12.1	63.25	0	0.00	63.10	12.1	3,077	0.39%
2023/07/20	13	63.88	9	64.03	64.00	4	3,084	0.13%
2023/07/19	7	64.03	1	63.90	62.30	6	3,035	0.20%
2023/07/18	7	63.73	3	63.43	63.30	4	3,112	0.13%
2023/07/17	13	64.75	22	64.45	65.30	-9	3,122	-0.29%
2023/07/14	3	61.73	1	62.40	61.70	2	2,916	0.07%
2023/07/13	1	61.30	21	61.88	61.10	-20	2,977	-0.67%
2023/07/12	34	63.80	5	63.82	62.50	29	3,030	0.96%
2023/07/11	1	63.60	2	62.45	63.20	-1	2,995	-0.03%
2023/07/10	2	61.95	2	63.35	62.10	0	3,021	0.00%
2023/07/07	9	62.74	14	63.08	63.00	-5	3,031	-0.16%
2023/07/06	16	63.77	46	64.48	64.00	-30	3,037	-0.99%
2023/07/05	12	62.62	2.6	62.58	62.50	9.4	2,990	0.31%
2023/07/04	5	61.76	4	61.80	62.10	1	2,974	0.03%
2023/07/03	2	60.65	3	60.40	60.30	-1	2,934	-0.03%
2023/06/30	10	59.61	0	0.00	59.80	10	2,976	0.34%
2023/06/29	2.2	59.98	2	59.80	59.80	0.2	3,002	0.01%
2023/06/28	15.3	59.34	0	0.00	59.30	15.3	3,038	0.50%
2023/06/27	3.2	59.75	1	60.60	59.00	2.2	3,062	0.07%
2023/06/26	2	62.05	2	61.80	61.90	0	3,056	0.00%
2023/06/21	12.1	62.95	15	62.95	63.30	-3	3,078	-0.10%
2023/06/20	24	62.70	45	62.63	63.60	-21	3,020	-0.70%
2023/06/19	10	59.31	26	59.75	60.40	-16	3,026	-0.53%
2023/06/16	3	58.60	3	59.50	58.70	0	3,061	0.00%
2023/06/15	3	58.50	4	59.38	59.20	-1	3,132	-0.03%
2023/06/14	8	58.68	0	0.00	58.70	8	3,138	0.25%
2023/06/13	2	59.55	9	59.08	59.50	-7	3,174	-0.22%
2023/06/12	4	57.70	13	58.06	57.60	-9	3,179	-0.28%
2023/06/09	13	58.38	7	58.69	58.30	6	3,230	0.19%
2023/06/08	0	0.00	3	58.70	57.80	-3	3,293	-0.09%
2023/06/07	15	58.11	1	58.10	58.20	14	3,433	0.41%
2023/06/06	15	59.31	15	59.12	58.80	0	3,632	0.00%
2023/06/05	2	57.20	0	0.00	57.30	2	3,687	0.05%
2023/06/02	1	56.80	0	0.00	57.20	1	3,874	0.03%
2023/05/31	3	56.80	3	57.80	56.80	0	4,032	0.00%
2023/05/30	3	56.80	0	0.00	56.60	3	4,062	0.07%
2023/05/29	1	57.40	7	57.37	57.50	-6	4,104	-0.15%
2023/05/26	0	0.00	1	56.20	55.70	-1	4,186	-0.02%
2023/05/25	4	57.35	13	57.12	56.40	-9	4,317	-0.21%
2023/05/24	3	57.70	0	0.00	57.70	3	4,456	0.07%
2023/05/23	5	58.00	3	58.70	58.40	2	4,643	0.04%
2023/05/19	3	57.80	3	58.80	57.80	0	5,208	0.00%
2023/05/18	0	0.00	3	58.90	58.60	-3	5,419	-0.06%
2023/05/17	1	58.50	0.2	58.60	58.40	0.9	5,527	0.02%
2023/05/16	0.2	59.00	0	0.00	58.30	0.2	5,827	0.00%
2023/05/12	0	0.00	3	58.60	58.60	-3	6,068	-0.05%
2023/05/11	3	57.70	3	57.93	57.90	0	6,072	0.00%
2023/05/10	3	59.80	4	60.80	59.80	-1	6,056	-0.02%
2023/05/09	8	59.75	3	59.67	59.40	5	6,033	0.08%
2023/05/08	5	61.20	5	61.32	60.60	0	6,001	0.00%
2023/05/05	3	61.23	4	60.83	60.70	-1	5,994	-0.02%
2023/05/04	5	60.10	3	60.60	60.60	2	5,989	0.03%
2023/05/03	4	60.98	0	0.00	60.70	4	6,004	0.07%
2023/05/02	1	61.80	3	62.10	61.50	-2	5,986	-0.03%
2023/04/28	6	61.30	5	61.10	61.00	1	5,973	0.02%
2023/04/27	1	60.80	3	61.10	60.60	-2	5,942	-0.03%
2023/04/26	5	60.04	6	60.45	60.50	-1	5,921	-0.02%
2023/04/25	10	60.59	9	61.14	60.70	1	5,893	0.02%
2023/04/24	8	61.51	3	62.20	61.70	5	5,841	0.09%
2023/04/21	12.1	62.45	17	61.71	61.00	-4.9	5,807	-0.08%
2023/04/20	28	65.71	6	67.30	63.80	22	5,688	0.39%
2023/04/19	4	68.23	0	0.00	68.10	4	5,554	0.07%
2023/04/18	14	70.18	2	71.30	69.00	12	5,520	0.22%
2023/04/17	8	71.55	20	71.88	71.80	-12	5,433	-0.22%
2023/04/14	1	70.10	7	70.29	70.50	-6	5,329	-0.11%
2023/04/13	17	69.76	1	69.30	69.30	16	5,295	0.30%
2023/04/12	1	71.90	6	71.53	71.40	-5	5,228	-0.10%
2023/04/11	10	70.41	4	71.13	71.00	6	5,169	0.12%
2023/04/10	16	70.51	24	70.57	71.30	-8	5,105	-0.16%
2023/04/07	4	68.15	5	68.92	68.40	-1	4,979	-0.02%
2023/04/06	1	68.00	1	68.00	68.10	0	4,942	0.00%
2023/03/31	3	67.77	3	68.37	68.60	0	4,921	0.00%
2023/03/30	3	67.60	4	68.20	67.70	-1	4,866	-0.02%
2023/03/29	7	67.63	7	68.99	67.50	0	4,835	0.00%
2023/03/28	7	67.94	4	67.93	68.20	3	4,812	0.06%
2023/03/27	3	68.50	1	69.90	68.20	2	4,786	0.04%
2023/03/24	5	69.40	1	69.40	69.40	4	4,732	0.08%
2023/03/23	2.1	68.85	2	69.55	69.20	0.1	4,681	0.00%
2023/03/22	23	71.32	15	72.29	69.80	8	4,616	0.17%
2023/03/21	7	71.31	20	71.61	71.00	-13	4,377	-0.30%
2023/03/20	6	69.55	19	69.74	70.30	-13	4,306	-0.30%
2023/03/17	4	67.08	3	67.70	67.60	1	4,251	0.02%
2023/03/16	10	68.01	9	67.00	66.90	1	4,232	0.02%
2023/03/15	15	69.86	24	69.62	69.90	-9	4,254	-0.21%
2023/03/14	12.1	69.44	16	69.44	69.20	-3.9	4,288	-0.09%
2023/03/13	18	67.98	14	68.55	68.60	4	4,258	0.09%
2023/03/10	11	69.50	2	70.20	69.00	9	4,188	0.21%
2023/03/09	59	73.27	5	73.10	71.50	54	4,039	1.34%
2023/03/08	17	72.01	19	73.38	73.90	-2	3,810	-0.05%
2023/03/07	8	72.26	4	73.12	72.30	4	3,645	0.11%
2023/03/06	14	72.13	10	71.26	71.30	4	3,453	0.12%
2023/03/03	1	73.50	1	72.40	72.00	0	3,347	0.00%
2023/03/02	5	73.54	2	73.70	73.20	3	3,299	0.09%
2023/03/01	1	73.70	0	73.10	74.30	1	3,269	0.03%
2023/02/24	2	75.40	4	74.05	74.10	-2	3,228	-0.06%
2023/02/23	3	74.93	6	75.52	76.00	-3	3,159	-0.10%
2023/02/22	5	74.20	1	72.80	73.30	4	3,022	0.13%
2023/02/21	25	73.38	41	74.39	75.40	-16	2,863	-0.56%
2023/02/20	3	72.00	21	72.92	73.40	-18	2,672	-0.67%
2023/02/17	2	69.60	4	69.70	70.30	-2	2,289	-0.09%
2023/02/16	9	69.33	43	69.26	70.30	-34	2,180	-1.56%
2023/02/15	2	66.55	8	66.41	67.30	-6	1,986	-0.30%
2023/02/14	7	65.66	6.6	65.96	66.10	0.4	1,873	0.02%
2023/02/13	24	63.73	24.1	63.52	63.80	-0.1	1,588	-0.01%
2023/02/10	1	60.10	1	59.90	59.90	0	1,385	0.00%
2023/02/09	0.5	59.50	2	60.10	59.60	-1.5	1,405	-0.11%
2023/02/03	20	57.90	0	0.00	58.10	20	1,391	1.44%
2023/02/02	18	57.40	0	0.00	57.40	18	1,382	1.30%
2023/02/01	0	0.00	1	57.00	58.00	-1	1,382	-0.07%
2023/01/30	0	0.00	1	55.80	56.00	-1	1,401	-0.07%
2023/01/16	0	0.00	1	54.60	54.60	-1	1,390	-0.07%
2023/01/10	2	54.10	2	54.40	54.40	0	1,438	0.00%
2022/12/20	2	55.60	0	0.00	53.50	2	2,284	0.09%
2022/12/19	6	55.95	6	55.60	55.50	0	2,301	0.00%
2022/12/16	1	55.40	0	0.00	55.30	1	2,345	0.04%
2022/12/15	5	56.24	2	55.90	55.90	3	2,422	0.12%
2022/12/09	0	0.00	1	55.60	55.50	-1	2,591	-0.04%
2022/12/07	1	56.60	0	56.70	56.60	1	2,553	0.04%
2022/12/06	4	60.38	4.1	59.91	60.00	-0.1	2,468	0.00%
2022/12/05	4	58.90	5	58.92	58.80	-1	2,392	-0.04%
2022/12/02	0	0.00	3	57.97	57.90	-3	2,367	-0.13%
2022/12/01	1	58.10	0	0.00	57.50	1	2,370	0.04%
2022/11/29	1	57.80	0.1	57.70	57.60	0.9	2,394	0.04%
2022/11/21	0	0.00	2	57.15	57.30	-2	2,434	-0.08%
2022/11/17	0	0.00	2	56.40	56.20	-2	2,600	-0.08%
2022/11/14	3	56.90	2	55.85	56.10	1	2,794	0.04%
2022/11/11	10	55.80	11	56.05	56.00	-1	2,750	-0.04%
2022/11/09	1	55.50	0	0.00	55.80	1	2,785	0.04%
2022/11/07	2	56.20	2	55.60	55.60	0	2,889	0.00%
2022/11/04	0	0.00	2	54.80	54.80	-2	2,906	-0.07%
2022/10/28	3	51.50	4	50.70	50.50	-1	3,163	-0.03%
2022/10/27	0	0.00	1	49.10	50.80	-1	3,186	-0.03%
2022/10/26	1	48.10	0	0.00	48.10	1	3,182	0.03%
2022/10/25	1	50.60	0	0.00	50.10	1	3,150	0.03%
2022/10/19	0	0.00	1	52.60	52.00	-1	3,180	-0.03%
2022/10/18	0	0.00	1	52.10	52.10	-1	3,177	-0.03%
2022/10/14	0	0.00	2	51.50	51.30	-2	3,179	-0.06%
2022/10/13	2	52.60	1	50.30	50.20	1	3,180	0.03%
2022/10/12	4	53.40	4	53.78	53.70	0	3,134	0.00%
2022/10/11	7	55.86	5	54.70	54.70	2	3,121	0.06%
2022/10/07	0	0.00	35	57.70	57.10	-35	3,123	-1.12%
2022/10/06	2	56.30	81	57.05	57.10	-79	3,113	-2.54%
2022/10/05	117	56.93	4	57.33	57.40	113	3,079	3.67%	大買/鉅額交易
2022/10/04	1	56.40	1	56.00	56.10	0	3,017	0.00%
2022/10/03	9	58.06	7	55.94	55.80	2	2,939	0.07%
2022/09/30	0	0.00	1	57.60	58.00	-1	2,897	-0.03%
2022/09/29	21	55.86	24	56.80	56.60	-3	2,849	-0.11%
2022/09/28	7	56.97	9	56.38	54.30	-2	2,772	-0.07%
2022/09/27	7	58.03	17	58.31	59.10	-10	2,616	-0.38%
2022/09/26	5	57.08	1	56.20	56.20	4	2,513	0.16%
2022/09/23	2	58.15	9	58.47	57.70	-7	2,494	-0.28%
2022/09/22	9	58.14	9	57.77	58.00	0	2,450	0.00%
2022/09/21	7	57.53	6	57.30	57.30	1	2,374	0.04%
2022/09/20	2	57.45	1	58.00	56.60	1	2,332	0.04%
2022/09/19	1	55.10	0	0.00	56.80	1	2,285	0.04%
2022/09/16	2	56.00	10	56.26	55.20	-8	2,292	-0.35%
2022/09/12	0	0.00	10	55.90	55.90	-10	2,358	-0.42%
2022/09/08	2	54.20	2	55.20	55.10	0	2,357	0.00%
2022/09/07	2	53.50	0	0.00	53.40	2	2,380	0.08%
2022/09/06	3	55.20	0	0.00	54.50	3	2,385	0.13%
2022/09/05	2	57.30	2	57.10	56.20	0	2,393	0.00%
2022/09/02	0	0.00	7	55.86	56.50	-7	2,438	-0.29%
2022/09/01	3	56.30	0	0.00	55.70	3	2,514	0.12%
2022/08/31	4	56.83	0	0.00	56.90	4	2,601	0.15%
2022/08/30	2	56.70	0	0.00	57.00	2	2,689	0.07%
2022/08/29	1	56.40	0	0.00	56.40	1	2,687	0.04%
2022/08/25	2	58.20	3	58.00	58.00	-1	2,682	-0.04%
2022/08/24	7	59.87	5	60.92	57.80	2	2,703	0.07%
2022/08/23	5	59.34	4	58.98	59.70	1	2,570	0.04%
2022/08/22	1	57.00	0	0.00	56.60	1	2,540	0.04%
2022/08/19	6	59.07	4	58.58	57.50	2	2,564	0.08%
2022/08/17	4	58.10	6	57.97	58.20	-2	2,481	-0.08%
2022/08/16	0	0.00	3	58.40	57.80	-3	2,509	-0.12%
2022/08/15	5	58.04	5	58.20	58.60	0	2,567	0.00%
2022/08/12	0	0.00	8	56.81	57.30	-8	2,564	-0.31%
2022/08/11	6	55.95	0	0.00	55.70	6	2,688	0.22%
2022/08/10	7	57.09	3	57.50	57.10	4	2,939	0.14%
2022/08/09	15	57.33	2.1	57.73	57.80	12.9	3,168	0.41%
2022/08/05	0	0.00	3	55.13	55.30	-3	3,055	-0.10%
2022/08/04	3	53.30	2	53.50	53.50	1	3,020	0.03%
2022/08/03	0	0.00	6	54.95	54.90	-6	2,989	-0.20%
2022/07/29	1	53.30	2	53.30	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	3	53.23	53.00	-3	2,923	-0.10%
2022/07/26	2	53.25	0	0.00	53.10	2	2,939	0.07%
2022/07/25	0	0.00	1.1	54.40	54.20	-1.1	2,938	-0.04%
2022/07/22	0	0.00	5	54.76	54.50	-5	2,950	-0.17%
2022/07/21	2	53.65	0	0.00	54.30	2	2,947	0.07%
2022/07/20	0	0.00	1	53.70	53.40	-1	2,955	-0.03%
2022/07/19	31	54.15	0	0.00	54.10	31	2,982	1.04%
2022/07/18	3	54.30	2	53.90	54.20	1	3,005	0.03%
2022/07/15	2	53.60	31	53.47	54.00	-29	2,998	-0.97%
2022/07/14	1	52.20	1	52.90	53.00	0	2,962	0.00%
2022/07/13	0	0.00	0	51.60	52.00	0	2,950	0.00%
2022/07/08	1	52.30	1	52.90	53.00	0	2,921	0.00%
2022/07/06	4	50.40	1	51.40	50.20	3	2,898	0.10%
2022/07/05	0	0.00	1	51.10	51.00	-1	2,894	-0.03%
2022/07/01	1	50.50	0	0.00	50.10	1	2,885	0.03%
2022/06/30	1	51.70	0	0.00	51.00	1	2,862	0.03%
2022/06/29	5	52.70	0	0.00	52.70	5	2,848	0.18%
2022/06/28	2	52.70	0	0.00	52.70	2	2,840	0.07%
2022/06/27	0	0.00	6	53.28	53.50	-6	2,835	-0.21%
2022/06/24	7	53.23	1	53.00	53.20	6	2,811	0.21%
2022/06/22	3	52.60	1	50.70	50.70	2	2,742	0.07%
2022/06/13	1.1	54.79	0	0.00	53.50	1.1	2,543	0.04%
2022/06/10	3.1	57.69	0	0.00	56.90	3.1	2,476	0.13%
2022/06/09	4	57.40	9	58.17	59.00	-5	2,386	-0.21%
2022/06/08	5	57.70	6	57.07	57.00	-1	2,281	-0.04%
2022/06/06	1	56.40	1	57.40	56.10	0	2,170	0.00%
2022/06/02	1	56.40	0	0.00	57.10	1	2,163	0.05%
2022/06/01	11	57.90	10	56.69	57.10	1	2,135	0.05%
2022/05/31	0	0.00	1	57.30	57.40	-1	2,085	-0.05%
2022/05/30	2	56.30	5	56.90	56.90	-3	2,063	-0.15%
2022/05/27	0	0.00	4	55.55	55.80	-4	2,011	-0.20%
2022/05/24	4	54.35	6	53.93	54.00	-2	1,926	-0.10%
2022/05/23	17	56.18	12	54.72	54.70	5	1,872	0.27%
2022/05/20	4	56.63	4	56.88	56.90	0	1,767	0.00%
2022/05/19	5	55.64	3	56.40	57.30	2	1,681	0.12%
2022/05/18	14	56.38	22	56.80	57.30	-8	1,520	-0.53%
2022/05/17	11	54.75	35	56.00	55.80	-24	1,201	-2.00%
2022/05/16	0	52.40	0	0.00	52.40	0	870	0.00%
2022/05/13	0	0.00	2	51.70	51.60	-2	846	-0.24%
2022/05/12	0	0.00	12	50.52	50.20	-12	830	-1.44%
2022/05/09	1	50.80	0	0.00	51.00	1	818	0.12%
2022/05/05	0	0.00	1	52.50	52.60	-1	795	-0.13%
2022/05/04	1	53.50	9	53.21	52.60	-8	801	-1.00%
2022/05/03	0	0.00	1	52.10	52.70	-1	758	-0.13%
2022/04/28	31	53.22	33	52.70	52.00	-2	753	-0.27%
2022/04/27	21	52.27	0	0.00	52.20	21	733	2.86%
2022/04/26	1	52.50	1	53.70	53.20	0	712	0.00%
2022/04/25	1	53.10	21	53.40	52.50	-20	679	-2.94%
2022/04/22	0	0.00	1	53.20	53.00	-1	635	-0.16%
2022/04/21	1	51.50	0	0.00	51.50	1	612	0.16%
2022/04/20	0	0.00	3	50.77	50.70	-3	610	-0.49%
2022/04/14	1	50.40	0	0.00	50.80	1	715	0.14%
2022/04/13	1	49.90	0	0.00	50.00	1	714	0.14%
2022/04/07	4	50.80	0	0.00	50.80	4	722	0.55%
2022/04/06	0	0.00	1	52.30	52.00	-1	716	-0.14%
2022/03/30	10	52.30	0	0.00	52.50	10	794	1.26%
2022/03/29	0	0.00	1	52.50	52.50	-1	792	-0.13%
2022/03/24	1	52.60	1	53.00	52.70	0	792	0.00%
2022/03/07	1	50.80	0	0.00	51.00	1	836	0.12%
2022/03/02	0	0.00	2	53.15	53.60	-2	833	-0.24%
2022/03/01	0	0.00	2	52.50	52.40	-2	814	-0.25%
2022/02/24	0	52.90	0	0.00	51.00	0	822	0.00%
2022/02/23	0	0.00	1	52.80	52.90	-1	825	-0.12%
2022/02/22	1	52.00	2	52.40	52.20	-1	841	-0.12%
2022/02/21	2	53.10	1	53.40	53.00	1	857	0.12%
2022/02/18	0	0.00	5	52.00	52.40	-5	863	-0.58%
2022/02/16	2	51.80	2	51.40	51.40	0	1,070	0.00%
2022/02/10	0	0.00	10	52.00	52.10	-10	1,719	-0.58%
2022/02/09	0	0.00	2	51.25	51.60	-2	1,736	-0.12%
2022/01/26	10	49.55	1	49.80	49.50	9	1,846	0.49%
2022/01/24	7	50.20	0	0.00	50.50	7	1,887	0.37%
2022/01/21	1	51.50	0	0.00	51.20	1	1,891	0.05%
2022/01/18	0	0.00	3	52.30	52.00	-3	1,945	-0.15%
2022/01/14	7	51.83	0	0.00	51.70	7	1,967	0.36%
2022/01/11	6	53.32	21	53.57	52.60	-15	1,962	-0.76%
2022/01/07	1	52.20	0	0.00	52.30	1	1,936	0.05%
2022/01/05	2	52.55	0	0.00	52.20	2	1,943	0.10%
2022/01/04	1	52.10	1	52.20	52.20	0	1,946	0.00%
2021/12/30	0	0.00	3	53.00	52.80	-3	1,947	-0.15%
2021/12/28	1	52.60	0	0.00	52.30	1	1,959	0.05%
2021/12/24	6	53.13	6	53.57	53.40	0	1,988	0.00%
2021/12/23	0	0.00	7	52.27	52.20	-7	1,932	-0.36%
2021/12/21	1	51.40	1	51.70	51.60	0	1,946	0.00%
2021/12/20	5	51.80	0	0.00	51.30	5	1,963	0.25%
2021/12/14	1	51.50	0	0.00	51.40	1	1,984	0.05%
2021/12/10	0	0.00	1	52.40	53.00	-1	1,968	-0.05%
2021/12/08	2	52.25	0	0.00	52.00	2	1,966	0.10%
2021/12/07	0	0.00	2	51.50	51.60	-2	1,958	-0.10%
2021/12/06	0	0.00	2	51.25	51.30	-2	1,962	-0.10%
2021/12/03	1	51.30	1	51.80	51.50	0	1,966	0.00%
2021/12/02	1	51.80	0	0.00	51.20	1	1,979	0.05%
2021/11/30	1	51.90	2	52.00	51.80	-1	2,006	-0.05%
2021/11/29	2	51.40	0	0.00	51.40	2	2,040	0.10%
2021/11/26	4	52.20	0	0.00	52.30	4	2,044	0.20%
2021/11/25	2	52.90	0	0.00	52.80	2	2,041	0.10%
2021/11/23	1	53.10	0	0.00	53.00	1	2,172	0.05%
2021/11/22	1	53.20	1	53.10	53.20	0	2,177	0.00%
2021/11/19	3	52.87	0	0.00	52.80	3	2,204	0.14%
2021/11/18	2	53.35	0	0.00	53.10	2	2,203	0.09%
2021/11/17	3	53.57	0	0.00	53.60	3	2,203	0.14%
2021/11/16	6	53.62	6	53.33	53.20	0	2,207	0.00%
2021/11/15	21	54.08	20	53.80	54.10	1	2,186	0.05%
2021/11/12	35	57.11	2.7	57.92	57.90	32.4	2,056	1.57%
2021/11/11	12	57.03	4	56.83	56.70	8	1,985	0.40%
2021/11/10	5	58.04	37	58.10	58.50	-32	1,950	-1.64%
2021/11/09	31	56.83	19	57.16	57.10	12	1,784	0.67%
2021/11/08	2	52.15	0	0.00	52.60	2	1,559	0.13%
2021/11/05	1	52.80	0	0.00	52.60	1	1,586	0.06%
2021/11/04	0	0.00	1	54.30	53.20	-1	1,623	-0.06%
2021/11/03	2	54.50	2	54.60	54.60	0	1,641	0.00%
2021/11/02	3	55.10	6	56.47	54.10	-3	1,653	-0.18%
2021/11/01	2	57.20	4.1	56.96	56.50	-2.1	1,718	-0.12%
2021/10/28	10	56.11	1	55.70	55.70	9	1,865	0.48%
2021/10/27	1	55.20	2	55.70	55.90	-1	2,148	-0.05%
2021/10/26	1	55.60	1	54.90	54.90	0	2,232	0.00%
2021/10/25	0	0.00	1	54.70	55.60	-1	2,551	-0.04%
2021/10/22	1	53.50	1	54.00	54.20	0	2,893	0.00%
2021/10/21	1	54.20	0	0.00	54.20	1	3,575	0.03%
2021/10/19	0	0.00	2	55.10	55.00	-2	4,526	-0.04%
2021/10/18	0	0.00	2	55.70	54.70	-2	5,105	-0.04%
2021/10/15	2	54.05	5	54.38	55.40	-3	5,501	-0.05%
2021/10/14	2	51.70	7	52.44	52.20	-5	5,488	-0.09%
2021/10/13	3	52.53	2	52.70	52.30	1	5,511	0.02%
2021/10/12	0	0.00	1	52.90	53.20	-1	5,551	-0.02%
2021/10/08	2	52.90	1	53.40	53.00	1	5,576	0.02%
2021/10/07	2	53.35	3	53.10	53.20	-1	5,590	-0.02%
2021/10/06	4	52.35	2	52.90	52.20	2	5,634	0.04%
2021/10/05	1	51.00	0	0.00	52.10	1	5,676	0.02%
2021/10/04	2	52.35	6	53.03	52.20	-4	5,679	-0.07%
2021/10/01	8.1	52.53	0	0.00	51.80	8.1	5,676	0.14%
2021/09/30	0	0.00	1	53.50	53.60	-1	5,678	-0.02%
2021/09/29	3	53.33	0	0.00	53.30	3	5,701	0.05%
2021/09/28	3	54.07	0	0.00	54.50	3	5,745	0.05%
2021/09/27	0	0.00	1	55.00	54.90	-1	5,774	-0.02%
2021/09/24	0	0.00	1	53.80	53.80	-1	5,861	-0.02%
2021/09/23	0	0.00	6	53.05	52.90	-6	6,082	-0.10%
2021/09/22	1	53.00	0	0.00	53.00	1	6,254	0.02%
2021/09/14	0.2	55.00	4	54.65	54.20	-3.9	6,305	-0.06%
2021/09/13	1	55.50	1	55.20	55.10	0	6,303	0.00%
2021/09/10	0	0.00	1	55.40	55.50	-1	6,311	-0.02%
2021/09/09	2	54.20	0	0.00	55.70	2	6,317	0.03%
2021/09/07	0	0.00	2	55.10	53.60	-2	6,324	-0.03%
2021/09/06	1	55.30	0	0.00	55.10	1	6,311	0.02%
2021/09/03	1	56.80	0	0.00	57.20	1	6,312	0.02%
2021/09/02	1	58.70	2	57.95	57.20	-1	6,308	-0.02%
2021/09/01	1	57.50	2	57.20	57.20	-1	6,278	-0.02%
2021/08/31	1	56.40	1	56.30	56.40	0	6,265	0.00%
2021/08/30	3	56.63	2	56.90	56.70	1	6,266	0.02%
2021/08/27	9	59.31	3	57.97	57.80	6	6,250	0.10%
2021/08/26	3	56.70	0	0.00	56.50	3	6,143	0.05%
2021/08/25	1	56.20	2	55.80	56.60	-1	6,141	-0.02%
2021/08/24	1	53.90	0	0.00	54.00	1	6,116	0.02%
2021/08/23	2	53.40	5	54.38	54.70	-3	6,123	-0.05%
2021/08/20	1	53.90	0	0.00	52.10	1	6,108	0.02%
2021/08/19	2	53.65	1	54.80	53.20	1	6,093	0.02%
2021/08/18	7	55.14	2	54.10	56.00	5	6,077	0.08%
2021/08/16	0	0.00	2	53.60	53.00	-2	6,050	-0.03%
2021/08/13	1	56.10	1	57.00	55.30	0	6,031	0.00%
2021/08/12	2.1	56.27	10	56.40	56.30	-7.9	6,009	-0.13%
2021/08/11	2	56.95	4	56.80	56.70	-2	6,012	-0.03%
2021/08/10	4	57.38	24	56.75	56.70	-20	6,010	-0.33%
2021/08/09	8	58.36	5	58.82	57.50	3	6,000	0.05%
2021/08/06	14	60.31	4	59.90	59.80	10	5,984	0.17%
2021/08/05	1	59.70	5	60.22	59.70	-4	6,010	-0.07%
2021/08/04	2	62.80	5	62.88	62.00	-3	6,023	-0.05%
2021/08/03	13	65.01	8	65.00	65.50	5	6,053	0.08%
2021/08/02	21.1	63.95	15.1	64.00	63.50	6.1	6,057	0.10%
2021/07/30	9.2	69.40	239	69.40	69.40	-229.9	5,802	-3.96%	大賣/鉅額交易
2021/07/29	34	78.26	38.5	77.91	77.10	-4.5	5,733	-0.08%
2021/07/28	31	77.62	13	77.56	77.90	18	5,494	0.33%
2021/07/27	91.2	80.72	63	78.85	77.00	28.2	5,265	0.53%
2021/07/26	23	81.38	20.6	79.76	82.20	2.4	4,742	0.05%
2021/07/23	17	76.25	12	75.03	77.00	5	4,248	0.12%
2021/07/22	48	75.21	34	75.74	75.80	14	4,078	0.34%
2021/07/21	15	70.23	15	70.17	72.20	0	3,686	0.00%
2021/07/20	2	65.90	5	65.60	65.70	-3	3,440	-0.09%
2021/07/19	5	67.40	3	67.87	67.30	2	3,460	0.06%
2021/07/16	3	67.53	0	0.00	67.50	3	3,521	0.09%
2021/07/15	1	66.30	2	66.40	66.50	-1	3,635	-0.03%
2021/07/14	2	64.85	1	65.00	65.20	1	3,649	0.03%
2021/07/13	1	67.00	2	67.15	66.00	-1	3,689	-0.03%
2021/07/12	1	66.70	2	66.40	66.80	-1	3,677	-0.03%
2021/07/08	0	0.00	3	65.87	65.60	-3	3,756	-0.08%
2021/07/07	4	65.43	11	65.04	65.00	-7	3,861	-0.18%
2021/07/05	5	66.24	4	66.45	66.70	1	4,182	0.02%
2021/07/02	2	65.90	7	65.90	66.10	-5	4,474	-0.11%
2021/07/01	10	66.87	3	65.97	65.50	7	4,712	0.15%
2021/06/30	15	67.93	11	68.36	68.60	4	4,968	0.08%
2021/06/29	8	65.73	40	64.68	66.70	-32	4,998	-0.64%
2021/06/28	1	61.50	0	0.00	62.30	1	4,850	0.02%
2021/06/25	21	61.39	0	0.00	61.10	21	4,869	0.43%
2021/06/23	0	0.00	1	61.40	61.40	-1	4,939	-0.02%
2021/06/21	1	61.20	1	61.10	61.20	0	4,972	0.00%
2021/06/18	2	62.70	1	62.80	62.50	1	5,002	0.02%
2021/06/16	1	61.30	2	62.00	61.30	-1	5,084	-0.02%
2021/06/15	0	0.00	4	61.20	61.20	-4	5,132	-0.08%
2021/06/11	2	61.00	0	0.00	61.10	2	5,302	0.04%
2021/06/10	0	0.00	2	62.50	62.30	-2	5,302	-0.04%
2021/06/04	10	60.70	0	0.00	60.70	10	5,398	0.19%
2021/06/02	2	62.40	0	0.00	62.20	2	5,500	0.04%
2021/06/01	0	0.00	1	63.50	63.50	-1	5,566	-0.02%
2021/05/28	0	0.00	4	61.48	61.50	-4	5,826	-0.07%
2021/05/27	1	60.70	0	0.00	60.40	1	6,157	0.02%
2021/05/26	0	0.00	5	61.10	60.90	-5	6,201	-0.08%
2021/05/25	1	61.00	0	0.00	60.50	1	6,372	0.02%
2021/05/24	0	0.00	1	58.70	60.00	-1	6,384	-0.02%
2021/05/21	0	0.00	1	58.70	59.40	-1	6,407	-0.02%
2021/05/20	2	57.90	7	57.70	56.80	-5	6,428	-0.08%
2021/05/19	1	56.10	1	57.10	58.00	0	6,441	0.00%
2021/05/18	1	54.60	1	55.00	57.30	0	6,456	0.00%
2021/05/17	0	0.00	1	55.40	52.10	-1	6,433	-0.02%
2021/05/14	2	57.20	34	56.37	56.40	-32	6,384	-0.50%
2021/05/13	2	57.90	0	0.00	57.20	2	6,335	0.03%
2021/05/12	8	57.63	8	57.90	57.60	0	6,266	0.00%
2021/05/11	2	60.15	1	62.50	60.30	1	6,161	0.02%
2021/05/10	1	65.00	19	64.41	62.70	-18	6,081	-0.30%
2021/05/07	19	66.09	2	66.85	67.20	17	5,963	0.29%
2021/05/06	2	64.30	0	0.00	64.50	2	5,923	0.03%
2021/05/05	0	0.00	1	65.50	64.10	-1	5,898	-0.02%
2021/05/04	9	66.80	23	65.10	63.60	-14	5,893	-0.24%
2021/05/03	5	69.94	251	68.93	67.60	-246	5,840	-4.21%	大賣/鉅額交易
2021/04/29	151	76.52	1	77.00	74.40	150	5,694	2.63%	大買/鉅額交易
2021/04/28	28	75.90	2	75.05	75.80	26	5,531	0.47%
2021/04/27	81	76.17	33	76.06	75.60	48	5,416	0.89%
2021/04/26	28	75.60	11	74.26	74.80	17	5,235	0.32%
2021/04/23	0	0.00	5	73.24	73.60	-5	5,088	-0.10%
2021/04/22	4	73.50	0	0.00	72.00	4	5,053	0.08%
2021/04/21	4	74.45	29	74.62	74.30	-25	4,974	-0.50%
2021/04/20	0	0.00	8	72.10	72.50	-8	4,812	-0.17%
2021/04/19	12	73.00	0.2	72.50	72.20	11.8	4,774	0.25%
2021/04/16	20	72.20	0	0.00	72.00	20	4,720	0.42%
2021/04/15	2	71.95	7	71.79	72.00	-5	4,691	-0.11%
2021/04/14	8	71.75	5	70.46	72.10	3	4,664	0.06%
2021/04/13	4.2	71.90	8	71.94	70.80	-3.8	4,585	-0.08%
2021/04/12	9.1	74.34	4	74.48	73.40	5.1	4,466	0.11%
2021/04/09	14	74.95	11	74.78	74.80	3	4,286	0.07%
2021/04/08	39	75.51	17	75.19	75.70	22	4,101	0.54%
2021/04/07	18	72.84	9	73.42	74.10	9	3,757	0.24%
2021/04/06	8	71.89	4	71.35	72.70	4	3,483	0.11%
2021/04/01	1	68.00	62	62.81	67.70	-61	3,128	-1.95%
2021/03/30	2	63.20	64	62.59	62.60	-62	2,840	-2.18%
2021/03/29	1	62.90	16	62.73	63.20	-15	2,806	-0.53%
2021/03/26	10	63.00	1	63.30	63.30	9	2,788	0.32%
2021/03/25	1	62.70	0	0.00	62.00	1	2,710	0.04%
2021/03/24	0	0.00	10	62.78	62.40	-10	2,688	-0.37%
2021/03/23	0	0.00	5	63.50	63.50	-5	2,661	-0.19%
2021/03/22	2	64.10	13	63.46	63.80	-11	2,618	-0.42%
2021/03/19	12	62.01	0	0.00	62.50	12	2,574	0.47%
2021/03/18	4	63.03	1	63.20	63.00	3	2,522	0.12%
2021/03/17	3	62.93	38	63.29	63.20	-35	2,487	-1.41%
2021/03/16	10	60.00	0	0.00	61.00	10	2,331	0.43%
2021/03/15	0	0.00	1	60.00	60.10	-1	2,310	-0.04%
2021/03/12	20	59.57	0	0.00	59.70	20	2,282	0.88%
2021/03/11	32	58.80	15	59.47	59.50	17	2,272	0.75%
2021/03/10	0	0.00	1	57.30	57.20	-1	2,225	-0.04%
2021/03/09	0	0.00	2	57.10	57.10	-2	2,217	-0.09%
2021/03/08	13	60.29	5	60.20	59.00	8	2,164	0.37%
2021/03/05	24	60.01	30	59.93	59.90	-6	2,114	-0.28%
2021/03/04	64	61.84	16	61.89	61.90	48	2,049	2.34%
2021/03/03	67	61.15	14	60.00	62.70	53	1,958	2.71%
2021/03/02	3	60.07	6	60.60	60.00	-3	1,768	-0.17%
2021/02/26	1	56.80	0	0.00	56.50	1	1,434	0.07%
2021/02/25	0	0.00	13	57.23	57.60	-13	1,390	-0.94%
2021/02/24	1	55.60	5	55.50	55.60	-4	1,227	-0.33%
2021/02/23	1	55.70	0	0.00	55.10	1	1,211	0.08%
2021/02/22	2	56.15	6	56.00	56.50	-4	1,197	-0.33%
2021/02/19	1	54.70	0	55.00	55.20	1	1,192	0.08%
2021/02/18	0	0.00	7	54.63	54.80	-7	1,247	-0.56%
2021/02/17	0	0.00	2	53.40	53.40	-2	1,204	-0.17%
2021/02/05	6	51.33	0	0.00	51.50	6	1,185	0.51%
2021/02/04	0	0.00	12	51.72	51.80	-12	1,179	-1.02%
2021/01/29	1	52.40	0	0.00	51.90	1	1,181	0.08%
2021/01/28	0	0.00	10	51.90	52.00	-10	1,169	-0.86%
2021/01/27	0	0.00	3	53.47	52.20	-3	1,159	-0.26%
2021/01/26	18	54.09	1	53.30	53.20	17	1,143	1.49%
2021/01/25	0	0.00	4	54.25	54.30	-4	1,058	-0.38%
2021/01/19	1	51.70	0	0.00	51.70	1	934	0.11%
2021/01/18	2	51.35	0	0.00	51.50	2	920	0.22%
2021/01/08	3	53.30	0	0.00	53.30	3	860	0.35%
2021/01/07	5	52.80	0	0.00	53.20	5	851	0.59%
2021/01/06	0	0.00	1	54.00	52.70	-1	842	-0.12%
2021/01/05	2	52.70	0	0.00	52.90	2	811	0.25%
2020/12/29	1	52.10	0	0.00	52.00	1	811	0.12%
2020/12/28	0	0.00	4	52.30	52.20	-4	809	-0.49%
2020/12/25	18	52.25	0	0.00	52.20	18	806	2.23%
2020/12/22	1	53.20	1	53.00	52.30	0	822	0.00%
2020/12/16	5	52.10	0	0.00	52.00	5	873	0.57%
2020/12/11	1	52.00	0	0.00	52.00	1	919	0.11%
2020/12/10	10	53.52	0	0.00	53.20	10	948	1.05%
2020/12/08	6	53.88	5	53.92	54.30	1	1,064	0.09%
2020/12/07	25	54.38	0	0.00	53.80	25	1,104	2.26%
2020/12/03	5	54.70	10	56.00	54.80	-5	1,114	-0.45%
2020/12/01	2	54.35	3	54.17	54.00	-1	1,101	-0.09%
2020/11/30	0	0.00	2	55.60	54.70	-2	1,102	-0.18%
2020/11/27	0	0.00	1	55.90	55.80	-1	1,094	-0.09%
2020/11/26	0	0.00	1	55.00	55.90	-1	1,093	-0.09%
2020/11/24	1	54.80	2	54.90	54.30	-1	1,089	-0.09%
2020/11/23	1	54.90	0	0.00	54.70	1	1,095	0.09%
2020/11/20	0	0.00	2	55.20	55.40	-2	1,130	-0.18%
2020/11/18	6	56.17	1	55.90	56.00	5	1,115	0.45%
2020/11/17	4	55.58	5	54.78	56.30	-1	1,087	-0.09%
2020/11/13	5	52.62	5	52.68	52.80	0	1,108	0.00%
2020/11/12	10	53.00	1	53.00	52.60	9	1,144	0.79%
2020/11/10	1	53.50	1	53.00	53.00	0	1,184	0.00%
2020/10/26	2	52.85	1	53.10	52.70	1	1,518	0.07%
2020/10/14	1	52.70	0	0.00	52.70	1	1,707	0.06%
2020/10/12	3	52.50	0	0.00	52.50	3	1,749	0.17%
2020/10/08	0	0.00	10	53.80	53.70	-10	1,759	-0.57%
2020/10/07	0	0.00	5	53.92	54.10	-5	1,768	-0.28%
2020/10/05	1	53.00	0	0.00	53.00	1	1,794	0.06%
2020/09/29	0	0.00	1	52.90	52.90	-1	1,852	-0.05%
2020/09/28	0	0.00	1	52.70	52.70	-1	1,916	-0.05%
2020/09/25	12	52.09	21	52.17	52.00	-9	1,947	-0.46%
2020/09/24	1	53.40	0	0.00	53.20	1	1,951	0.05%
2020/09/23	2	55.25	0	0.00	54.70	2	1,958	0.10%
2020/09/22	2	55.90	4	55.75	55.50	-2	1,959	-0.10%
2020/09/18	2	57.20	0	0.00	57.10	2	1,954	0.10%
2020/09/17	1	57.30	0	0.00	57.20	1	1,960	0.05%
2020/09/16	0	0.00	3	57.60	57.50	-3	1,965	-0.15%
2020/09/15	27	57.89	2	58.50	58.30	25	1,963	1.27%
2020/09/14	8	57.95	9	57.97	58.70	-1	1,952	-0.05%
2020/09/11	4	57.38	107	56.04	55.80	-103	1,897	-5.43%	大賣/鉅額交易
2020/09/10	6	56.42	31	56.93	56.70	-25	1,863	-1.34%
2020/09/09	0	0.00	20	54.91	55.80	-20	1,839	-1.09%
2020/09/08	22	55.70	6	55.58	55.80	16	1,855	0.86%
2020/09/07	2	55.50	7	55.07	54.40	-5	1,902	-0.26%
2020/09/04	10	54.70	1	54.10	54.70	9	1,965	0.46%
2020/09/03	0	0.00	6	55.17	55.30	-6	1,972	-0.30%
2020/09/02	0	0.00	6	54.90	54.40	-6	1,995	-0.30%
2020/09/01	1	54.00	0	0.00	54.20	1	2,032	0.05%
2020/08/31	0	0.00	4	53.70	53.50	-4	2,114	-0.19%
2020/08/28	11	54.46	1	53.80	54.10	10	2,239	0.45%
2020/08/27	2	55.40	29	55.09	54.70	-27	2,241	-1.20%
2020/08/26	8	56.10	5	56.10	55.50	3	2,240	0.13%
2020/08/25	12	55.68	3	55.57	55.60	9	2,203	0.41%
2020/08/24	32	54.12	0	0.00	54.50	32	2,192	1.46%
2020/08/21	83	54.16	8	54.50	54.30	75	2,205	3.40%
2020/08/20	14	55.58	3	53.13	53.30	11	2,204	0.50%
2020/08/19	15	55.89	7	56.06	56.50	8	2,175	0.37%
2020/08/18	4	55.18	20	55.45	55.00	-16	2,120	-0.75%
2020/08/17	0	0.00	2	55.30	56.60	-2	2,130	-0.09%
2020/08/14	2	52.15	0	0.00	53.00	2	2,134	0.09%
2020/08/13	3	52.67	0	0.00	52.20	3	2,146	0.14%
2020/08/12	3	52.37	1	52.30	52.80	2	2,178	0.09%
2020/08/11	3	54.83	2	55.10	53.80	1	2,172	0.05%
2020/08/10	2	55.50	0	0.00	54.90	2	2,177	0.09%
2020/08/07	1	56.20	0	0.00	56.20	1	2,219	0.05%
2020/08/06	0	0.00	6	57.15	56.70	-6	2,236	-0.27%
2020/08/05	3	57.37	84	57.02	57.50	-81	2,246	-3.61%
2020/08/04	17	56.24	8	56.31	56.10	9	2,274	0.40%
2020/08/03	15	55.95	11	56.13	56.70	4	2,301	0.17%
2020/07/31	2	53.80	2	53.50	54.30	0	2,313	0.00%
2020/07/30	13	52.30	1	52.30	53.00	12	2,355	0.51%
2020/07/29	6	55.72	8	55.59	55.80	-2	2,312	-0.09%
2020/07/28	6	56.02	5	56.30	55.10	1	2,271	0.04%
2020/07/27	14	56.93	1	57.00	56.80	13	2,287	0.57%
2020/07/24	3	58.20	15	58.13	57.60	-12	2,327	-0.52%
2020/07/23	3	58.97	4	59.00	58.80	-1	2,379	-0.04%
2020/07/22	5	59.54	1	59.50	59.10	4	2,406	0.17%
2020/07/21	6	59.55	6	59.48	59.40	0	2,412	0.00%
2020/07/20	3	59.43	3	59.83	59.30	0	2,429	0.00%
2020/07/17	2	59.95	4	59.93	59.20	-2	2,548	-0.08%
2020/07/16	4	59.83	28	59.71	59.80	-24	2,574	-0.93%
2020/07/15	5	59.24	1	59.60	58.70	4	2,629	0.15%
2020/07/14	1	58.60	0	0.00	58.80	1	2,648	0.04%
2020/07/13	11	58.84	0	0.00	59.10	11	2,652	0.41%
2020/07/10	0	0.00	1	58.90	58.80	-1	2,694	-0.04%
2020/07/09	70	60.20	0	0.00	60.40	70	2,702	2.59%
2020/07/08	3	60.77	2	60.60	60.00	1	2,718	0.04%
2020/07/07	3	59.80	16	59.99	60.40	-13	2,714	-0.48%
2020/07/06	1	59.10	37	59.19	59.10	-36	2,708	-1.33%
2020/07/03	36	58.41	2	58.60	58.10	34	2,722	1.25%
2020/07/02	1	58.50	3	58.70	58.70	-2	2,785	-0.07%
2020/07/01	1	57.90	54	57.95	57.80	-53	2,813	-1.88%
2020/06/30	7	57.46	4	57.70	57.70	3	2,827	0.11%
2020/06/29	1	56.40	0	0.00	56.20	1	2,888	0.03%
2020/06/24	50	57.00	2	57.15	56.70	48	2,925	1.64%
2020/06/22	2	58.05	1	57.60	57.50	1	3,008	0.03%
2020/06/19	1	59.00	4	59.35	58.50	-3	3,010	-0.10%
2020/06/18	14	58.06	64	58.31	58.20	-50	2,987	-1.67%
2020/06/17	4	57.28	2	57.30	57.40	2	2,973	0.07%
2020/06/16	85	56.60	0	0.00	56.70	85	2,985	2.85%
2020/06/15	4	56.10	2	56.50	56.00	2	3,010	0.07%
2020/06/12	11	56.37	19	56.44	56.60	-8	3,007	-0.27%
2020/06/11	10	60.43	0	0.00	59.20	10	2,973	0.34%
2020/06/09	1	63.50	4	63.58	62.50	-3	2,976	-0.10%
2020/06/08	4	64.70	3	65.00	63.80	1	3,004	0.03%
2020/06/05	23	65.92	21	64.88	64.70	2	3,003	0.07%
2020/06/04	13	64.46	26	64.37	64.50	-13	2,977	-0.44%
2020/06/02	1	62.70	1	63.00	62.50	0	2,934	0.00%
2020/06/01	3	62.53	3	62.07	62.50	0	2,988	0.00%
2020/05/29	2	61.05	1	60.70	61.50	1	2,992	0.03%
2020/05/28	3	60.77	1	61.80	60.10	2	3,002	0.07%
2020/05/27	3	61.57	1	62.40	61.40	2	2,995	0.07%
2020/05/26	5	62.38	6	62.37	61.80	-1	3,013	-0.03%
2020/05/25	3	61.83	0	0.00	61.80	3	3,003	0.10%
2020/05/22	14	63.14	8	63.38	62.10	6	3,013	0.20%
2020/05/21	3	63.83	0	0.00	64.20	3	2,979	0.10%
2020/05/20	0	0.00	2	63.15	62.50	-2	2,944	-0.07%
2020/05/19	5	62.06	22	62.01	62.90	-17	2,925	-0.58%
2020/05/18	19	60.07	2	60.10	59.60	17	2,891	0.59%
2020/05/15	5	61.66	10	62.08	61.40	-5	2,899	-0.17%
2020/05/14	22	62.38	18	61.99	61.80	4	2,902	0.14%
2020/05/13	2	62.15	0	0.00	61.70	2	2,864	0.07%
2020/05/12	1	62.30	6	62.98	62.40	-5	2,852	-0.18%
2020/05/11	15	63.25	3	63.07	62.70	12	2,840	0.42%
2020/05/08	3	64.87	1	64.80	64.50	2	2,759	0.07%
2020/05/07	9	66.42	13	66.16	66.10	-4	2,703	-0.15%
2020/05/06	1	63.10	7	64.24	63.80	-6	2,617	-0.23%
2020/05/05	4	62.65	1	63.30	62.30	3	2,576	0.12%
2020/05/04	9	62.66	7	62.46	62.50	2	2,572	0.08%
2020/04/29	7	61.69	6	61.98	62.20	1	2,546	0.04%
2020/04/28	2	60.95	1	61.20	62.10	1	2,525	0.04%
2020/04/27	7	59.31	5	59.46	59.50	2	2,499	0.08%
2020/04/24	4	58.90	4	59.03	59.00	0	2,479	0.00%
2020/04/23	4	58.38	2	59.05	58.30	2	2,465	0.08%
2020/04/22	12	58.67	12	59.69	58.80	0	2,438	0.00%
2020/04/21	1	57.30	5	57.44	57.70	-4	2,300	-0.17%
2020/04/20	17	57.01	18	57.23	57.30	-1	2,269	-0.04%
2020/04/17	3	55.67	3	55.30	55.00	0	2,212	0.00%
2020/04/16	4	54.15	0	0.00	54.10	4	2,190	0.18%
2020/04/15	1	55.20	3	55.40	54.40	-2	2,208	-0.09%
2020/04/14	6	53.98	1	53.80	53.60	5	2,189	0.23%
2020/04/10	8	54.00	2	53.95	54.80	6	2,177	0.28%
2020/04/09	34	54.46	33	54.43	53.60	1	2,180	0.05%
2020/04/07	15	51.91	20	52.20	53.30	-5	2,122	-0.24%
2020/04/06	8	51.24	7	51.59	50.80	1	2,063	0.05%
2020/04/01	2	51.30	3	51.30	51.50	-1	2,028	-0.05%
2020/03/31	10	51.51	12	51.77	50.70	-2	2,004	-0.10%
2020/03/30	2	49.25	0	0.00	49.25	2	1,939	0.10%
2020/03/27	5	48.99	3	48.93	49.30	2	1,909	0.10%
2020/03/26	15	47.78	4	47.84	48.45	11	1,911	0.58%
2020/03/25	2	44.85	0	0.00	44.95	2	1,870	0.11%
2020/03/24	0	0.00	1	41.00	42.30	-1	1,852	-0.05%
2020/03/23	1	38.80	0	0.00	39.10	1	1,861	0.05%
2020/03/20	1	40.50	0	0.00	41.45	1	1,862	0.05%
2020/03/19	4	37.98	9	37.70	37.70	-5	1,847	-0.27%
2020/03/18	1	43.40	19	41.81	41.85	-18	1,916	-0.94%
2020/03/17	7	42.66	6	42.80	42.10	1	2,033	0.05%
2020/03/13	49	45.70	1	47.10	47.00	48	1,994	2.41%
2020/03/12	27	51.76	3	50.70	50.70	24	1,960	1.22%
2020/03/11	10	56.91	4	58.70	56.10	6	1,924	0.31%
2020/03/10	54	56.56	3	57.27	57.80	51	1,911	2.67%
2020/03/09	31	61.45	31	58.25	58.00	0	1,885	0.00%
2020/03/06	2	63.50	3	62.70	63.40	-1	1,886	-0.05%
2020/03/05	1	60.80	13	62.73	63.60	-12	1,863	-0.64%
2020/03/04	3	60.37	2	60.35	60.00	1	1,804	0.06%
2020/03/03	10	62.45	0	0.00	61.80	10	1,802	0.55%
2020/03/02	3	61.73	7	61.89	61.70	-4	1,807	-0.22%
2020/02/27	4	62.13	5	62.48	61.80	-1	1,833	-0.05%
2020/02/26	2	62.00	1	62.40	62.00	1	1,806	0.06%
2020/02/25	5	62.18	2	62.15	62.50	3	1,814	0.17%
2020/02/24	6	61.88	0	0.00	61.90	6	1,819	0.33%
2020/02/20	1	61.70	6	62.07	61.40	-5	1,878	-0.27%
2020/02/18	1	62.10	0	0.00	61.70	1	1,918	0.05%
2020/02/17	2	62.30	9	61.53	61.70	-7	1,935	-0.36%
2020/02/14	1	60.70	1	61.30	61.30	0	1,963	0.00%
2020/02/13	2	61.00	2	61.05	60.00	0	1,979	0.00%
2020/02/12	1	60.20	1	60.80	60.70	0	2,076	0.00%
2020/02/10	0	0.00	5	57.32	58.50	-5	2,203	-0.23%
2020/02/06	3	60.17	9	60.36	60.50	-6	2,279	-0.26%
2020/02/05	6	59.40	1	59.60	59.00	5	2,350	0.21%
2020/02/03	2	55.95	50	55.08	56.70	-48	2,443	-1.96%
2020/01/31	1	58.00	2	58.60	59.50	-1	2,506	-0.04%
2020/01/30	3	61.60	0	0.00	60.00	3	2,614	0.11%
2020/01/17	3	66.67	1	66.70	66.60	2	2,768	0.07%
2020/01/16	4	66.70	2	66.90	66.60	2	2,919	0.07%
2020/01/15	1	66.20	0	0.00	66.20	1	2,967	0.03%
2020/01/14	1	66.90	1	66.30	66.80	0	3,025	0.00%
2020/01/13	1	64.70	1	63.30	65.60	0	3,302	0.00%
2020/01/10	1	63.30	0	0.00	63.20	1	3,585	0.03%
2020/01/09	1	63.80	0	0.00	63.60	1	3,849	0.03%
2020/01/08	25	64.06	0	0.00	63.60	25	3,953	0.63%
2020/01/03	0	0.00	5	68.78	67.50	-5	4,060	-0.12%
2020/01/02	10	69.93	10	70.26	69.00	0	4,085	0.00%
2019/12/30	0	0.00	2	68.95	68.60	-2	4,162	-0.05%
2019/12/27	27	70.24	1	69.80	69.80	26	4,148	0.63%
2019/12/26	5	70.10	0	0.00	69.90	5	4,184	0.12%
2019/12/25	6	69.90	3	70.13	69.90	3	4,193	0.07%
2019/12/24	0	0.00	1	70.00	69.80	-1	4,203	-0.02%
2019/12/23	1	70.20	1	71.00	71.00	0	4,205	0.00%
2019/12/18	3	70.80	3	71.47	70.00	0	4,205	0.00%
2019/12/17	1	70.40	2	70.90	70.40	-1	4,210	-0.02%
2019/12/16	6	71.02	12	70.65	70.70	-6	4,245	-0.14%
2019/12/13	1	71.20	1	73.50	70.90	0	4,400	0.00%
2019/12/12	12	71.47	34	71.98	72.20	-22	4,316	-0.51%
2019/12/11	22	68.70	2	68.75	68.60	20	4,192	0.48%
2019/12/10	2	68.15	1	68.90	68.90	1	4,227	0.02%
2019/12/06	2	68.40	0	0.00	68.80	2	4,305	0.05%
2019/12/05	2	70.00	4	69.88	69.10	-2	4,322	-0.05%
2019/12/04	3	70.30	1	69.00	69.00	2	4,357	0.05%
2019/12/03	1	68.00	6	69.32	70.00	-5	4,408	-0.11%
2019/12/02	1	67.20	2	68.20	67.20	-1	4,508	-0.02%
2019/11/29	2	68.05	4	68.27	68.60	-2	4,543	-0.04%
2019/11/28	5	68.02	0	0.00	67.90	5	4,599	0.11%
2019/11/27	6	68.57	0	0.00	68.20	6	4,635	0.13%
2019/11/26	1	70.70	0	0.00	69.20	1	4,700	0.02%
2019/11/22	0	0.00	2	69.10	69.40	-2	4,784	-0.04%
2019/11/21	5	67.72	8	67.94	69.10	-3	4,870	-0.06%
2019/11/20	3	68.87	0	0.00	68.60	3	4,971	0.06%
2019/11/19	1	70.80	0	0.00	70.90	1	5,087	0.02%
2019/11/18	0	0.00	4	71.95	71.30	-4	5,222	-0.08%
2019/11/15	4	70.50	1	72.00	70.80	3	5,438	0.06%
2019/11/14	4	70.70	0	0.00	70.10	4	5,642	0.07%
2019/11/13	0	0.00	1	70.60	71.60	-1	5,843	-0.02%
2019/11/12	15	72.52	0	0.00	72.40	15	6,332	0.24%
2019/11/11	11	72.76	35	72.25	71.90	-24	6,429	-0.37%
2019/11/08	5	74.22	7	73.11	74.70	-2	6,465	-0.03%
2019/11/07	2	71.65	8	71.29	71.10	-6	6,435	-0.09%
2019/11/06	3	73.73	16	73.35	73.10	-13	6,484	-0.20%
2019/11/05	3	74.50	2	74.50	74.20	1	6,474	0.02%
2019/11/04	2	74.30	18	74.34	74.00	-16	6,483	-0.25%
2019/11/01	2	72.90	6	73.10	72.90	-4	6,467	-0.06%
2019/10/31	19	73.79	19	73.25	73.40	0	6,523	0.00%
2019/10/30	12	73.29	9	73.58	74.50	3	6,505	0.05%
2019/10/29	14	71.54	16	72.80	72.00	-2	6,522	-0.03%
2019/10/28	11	71.74	7	72.03	71.30	4	6,445	0.06%
2019/10/25	9	72.59	9	73.14	72.30	0	6,411	0.00%
2019/10/24	13	71.83	9	72.26	72.10	4	6,326	0.06%
2019/10/23	13	71.25	38	70.01	69.90	-25	6,273	-0.40%
2019/10/22	28	70.51	7	70.43	71.30	21	6,348	0.33%
2019/10/21	19	71.58	19	71.82	71.60	0	6,355	0.00%
2019/10/18	22	69.09	13	69.63	69.30	9	6,098	0.15%
2019/10/17	14	67.93	44	67.87	67.90	-30	5,836	-0.51%
2019/10/16	24	65.81	77	65.87	64.50	-53	5,598	-0.95%
2019/10/15	77	66.05	11	66.03	66.90	66	5,570	1.18%
2019/10/14	1	63.90	1	63.50	63.50	0	5,490	0.00%
2019/10/09	5	63.28	6	63.17	62.80	-1	5,562	-0.02%
2019/10/08	7	64.44	6	64.12	63.50	1	5,745	0.02%
2019/10/07	7	64.04	4	64.03	64.40	3	5,752	0.05%
2019/10/04	2	62.80	1	63.20	62.40	1	5,707	0.02%
2019/10/03	5	61.72	2	61.50	61.90	3	5,668	0.05%
2019/10/02	8	62.40	3	62.57	62.00	5	5,723	0.09%
2019/10/01	0	0.00	2	62.05	62.50	-2	5,720	-0.03%
2019/09/27	2	61.00	1	61.50	61.20	1	5,727	0.02%
2019/09/26	1	62.30	1	62.00	61.20	0	5,740	0.00%
2019/09/25	2	61.30	1	61.30	61.60	1	5,780	0.02%
2019/09/24	7	63.23	6	63.77	62.70	1	5,795	0.02%
2019/09/23	1	63.50	0	0.00	63.30	1	5,832	0.02%
2019/09/20	4	63.90	2	63.50	63.50	2	5,924	0.03%
2019/09/19	2	63.75	2	63.55	63.80	0	5,931	0.00%
2019/09/18	28	64.78	21	65.59	64.20	7	5,915	0.12%
2019/09/17	3	61.60	4	62.28	62.20	-1	5,763	-0.02%
2019/09/16	4	61.20	3	61.00	61.00	1	5,769	0.02%
2019/09/12	3	61.97	3	61.60	61.60	0	5,793	0.00%
2019/09/11	5	62.34	5	61.92	61.80	0	5,807	0.00%
2019/09/09	1	65.80	2	65.45	65.80	-1	5,824	-0.02%
2019/09/06	7	65.89	1	65.40	64.70	6	5,923	0.10%
2019/09/05	9	66.60	3	66.37	66.30	6	5,944	0.10%
2019/09/04	15	65.03	31	65.51	66.50	-16	5,888	-0.27%
2019/09/03	2	62.95	11	63.49	63.40	-9	5,787	-0.16%
2019/09/02	15	62.38	12	62.50	62.80	3	5,769	0.05%
2019/08/30	5	61.68	2	61.00	61.00	3	5,774	0.05%
2019/08/29	14	62.08	1	62.00	60.80	13	5,785	0.22%
2019/08/28	3	62.93	5	62.94	63.50	-2	5,738	-0.03%
2019/08/27	4	62.98	3	62.50	62.20	1	5,733	0.02%
2019/08/26	11	61.85	4	62.18	61.40	7	5,803	0.12%
2019/08/23	5	64.32	5	64.28	64.00	0	5,815	0.00%
2019/08/22	57	67.62	15	68.19	66.20	42	5,755	0.73%
2019/08/21	9	66.58	39	65.53	67.50	-30	5,599	-0.54%
2019/08/20	24	67.50	18	67.76	67.30	6	5,471	0.11%
2019/08/19	6	63.73	20	64.49	66.50	-14	5,276	-0.27%
2019/08/16	20	62.86	26	63.54	62.70	-6	5,066	-0.12%
2019/08/15	143	62.48	130	62.45	62.00	13	4,866	0.27%	大買/大賣/
2019/08/14	1	60.90	1	61.90	61.90	0	4,399	0.00%
2019/08/13	24	56.41	37	55.72	56.30	-13	4,359	-0.30%
2019/08/12	15	54.96	22	55.57	54.50	-7	4,340	-0.16%
2019/08/08	52	53.93	10	54.34	55.20	42	4,301	0.98%
2019/08/07	3	51.90	5	51.66	51.50	-2	4,263	-0.05%
2019/08/06	26	49.72	4	48.79	51.00	22	4,355	0.51%
2019/08/05	3	50.87	0	0.00	50.50	3	4,348	0.07%
2019/08/02	11	55.03	3	54.17	54.30	8	4,427	0.18%
2019/08/01	3	56.70	7	57.17	56.70	-4	4,427	-0.09%
2019/07/31	9	56.82	25	56.99	57.60	-16	4,381	-0.37%
2019/07/30	1	56.60	10	55.76	56.10	-9	4,315	-0.21%
2019/07/29	24	55.88	12	55.81	55.60	12	4,299	0.28%
2019/07/26	7	55.73	3	56.13	55.90	4	4,284	0.09%
2019/07/25	41	56.53	8	56.60	56.00	33	4,281	0.77%
2019/07/24	85	55.29	23	55.42	55.70	62	4,219	1.47%
2019/07/23	37	54.32	12	54.32	54.00	25	4,120	0.61%
2019/07/22	4	53.00	1	53.70	53.70	3	4,089	0.07%
2019/07/19	4	52.30	2	52.40	52.40	2	4,079	0.05%
2019/07/18	6	51.57	6	51.83	51.80	0	4,097	0.00%
2019/07/17	28	52.21	5	52.80	52.20	23	4,107	0.56%
2019/07/16	6	53.73	4	54.20	54.00	2	4,053	0.05%
2019/07/15	17	55.41	24	54.91	55.30	-7	4,085	-0.17%
2019/07/12	9	54.61	24.2	54.79	54.60	-15.2	4,194	-0.36%
2019/07/11	0	0.00	7	52.89	52.50	-7	4,136	-0.17%
2019/07/10	3	51.67	6	51.60	51.60	-3	4,386	-0.07%
2019/07/09	3	51.90	8	51.71	51.70	-5	4,551	-0.11%
2019/07/08	9	52.46	3	52.80	52.30	6	4,601	0.13%
2019/07/05	7	51.77	10	51.81	52.00	-3	4,673	-0.06%
2019/07/04	2	51.15	2	50.90	50.90	0	4,724	0.00%
2019/07/03	5	51.26	3	51.17	51.10	2	4,752	0.04%
2019/07/02	1	51.30	3	51.60	52.10	-2	4,779	-0.04%
2019/07/01	14	51.31	7	51.19	50.80	7	4,797	0.15%
2019/06/28	10	50.45	3	50.83	50.50	7	4,786	0.15%
2019/06/27	6	49.82	77	50.69	51.80	-71	4,897	-1.45%
2019/06/26	8	47.83	2	48.13	48.10	6	4,870	0.12%
2019/06/25	1	48.40	2	49.13	47.70	-1	4,950	-0.02%
2019/06/24	4	48.55	0	0.00	48.75	4	5,121	0.08%
2019/06/21	0	0.00	1	50.20	49.10	-1	5,282	-0.02%
2019/06/20	52	48.80	1	48.70	49.80	51	5,418	0.94%
2019/06/19	16	49.29	3	49.10	49.10	13	5,512	0.24%
2019/06/18	11	49.14	5	48.37	48.15	6	5,725	0.10%
2019/06/17	16	50.96	3	50.30	50.50	13	5,720	0.23%
2019/06/14	7	51.26	31	51.51	52.00	-24	5,793	-0.41%
2019/06/13	9	49.14	29	50.18	50.60	-20	5,805	-0.34%
2019/06/12	13	48.18	4	48.09	47.90	9	5,888	0.15%
2019/06/11	8	48.99	3	48.45	48.45	5	5,927	0.08%
2019/06/10	2	48.00	6	47.83	47.95	-4	6,012	-0.07%
2019/06/06	4	47.08	1	47.25	46.50	3	6,081	0.05%
2019/06/05	2	48.35	5	48.05	49.20	-3	6,023	-0.05%
2019/06/04	4	50.09	4	49.39	48.80	0	5,979	0.00%
2019/06/03	2	49.33	0	0.00	49.35	2	5,972	0.03%
2019/05/31	13	49.37	12	49.64	50.40	1	6,042	0.02%
2019/05/30	6	47.70	1	48.75	48.95	5	5,967	0.08%
2019/05/29	3	45.17	4	45.09	45.90	-1	5,931	-0.02%
2019/05/28	1	43.00	1	43.30	44.10	0	5,910	0.00%
2019/05/27	3	42.92	3	42.93	43.35	0	5,991	0.00%
2019/05/24	1	43.35	0	0.00	43.20	1	6,025	0.02%
2019/05/23	1	42.20	1	43.45	43.95	0	6,122	0.00%
2019/05/22	2	43.85	1	44.40	43.25	1	6,137	0.02%
2019/05/21	3	42.15	9	42.66	43.00	-6	6,179	-0.10%
2019/05/20	7	42.41	4	42.76	42.60	3	6,152	0.05%
2019/05/17	14	46.44	9	45.29	43.90	5	6,153	0.08%
2019/05/16	2	48.53	5	49.49	48.00	-3	6,167	-0.05%
2019/05/15	9	49.19	5	48.71	48.90	4	6,413	0.06%
2019/05/14	15	47.92	2	46.90	47.45	13	6,428	0.20%
2019/05/13	7	51.71	8	52.01	50.50	-1	6,365	-0.02%
2019/05/10	26	53.28	29	53.03	53.10	-3	6,349	-0.05%
2019/05/09	5	53.50	11	54.07	54.60	-6	6,251	-0.10%
2019/05/08	4	53.83	2	53.00	53.20	2	6,249	0.03%
2019/05/07	2	51.95	5	52.86	53.50	-3	6,289	-0.05%
2019/05/06	3	52.10	7	51.61	51.50	-4	6,431	-0.06%
2019/05/03	5	54.68	1	56.30	54.40	4	6,668	0.06%
2019/05/02	1	55.00	1	54.50	55.30	0	6,728	0.00%
2019/04/30	2	51.80	1	53.50	54.30	1	6,783	0.01%
2019/04/29	2	52.80	3	52.53	52.30	-1	6,849	-0.01%
2019/04/26	3	55.00	0	0.00	53.80	3	7,015	0.04%
2019/04/25	0	0.00	3	55.83	56.10	-3	7,085	-0.04%
2019/04/24	2	56.50	4	56.63	55.50	-2	7,278	-0.03%
2019/04/23	1	53.70	2	54.00	54.40	-1	7,641	-0.01%
2019/04/22	4	56.33	0	0.00	54.90	4	7,772	0.05%
2019/04/19	0	0.00	3	56.17	57.00	-3	7,754	-0.04%
2019/04/18	5	55.14	11	55.85	54.80	-6	7,811	-0.08%
2019/04/17	15	57.33	28	57.19	56.60	-13	7,664	-0.17%
2019/04/16	16	56.41	82	56.82	56.90	-66	7,623	-0.87%
2019/04/15	7	52.64	30	53.42	54.00	-23	7,577	-0.30%
2019/04/12	10	50.67	9	51.31	49.80	1	7,455	0.01%
2019/04/11	5	50.74	2	50.95	51.20	3	7,538	0.04%
2019/04/10	4	48.85	11	48.88	49.50	-7	7,419	-0.09%
2019/04/09	3	47.10	17	47.59	47.05	-14	7,331	-0.19%
2019/04/08	5	48.34	11	48.26	48.00	-6	7,285	-0.08%
2019/04/03	10	50.09	1	50.20	49.50	9	7,223	0.12%
2019/04/02	27	49.95	5	49.35	49.50	22	7,154	0.31%
2019/04/01	17	49.49	14	49.58	49.80	3	7,109	0.04%
2019/03/29	10	49.47	21	49.93	49.20	-11	6,935	-0.16%
2019/03/28	9	49.38	5	49.22	49.10	4	6,885	0.06%
2019/03/27	17	53.66	10	52.47	51.50	7	6,858	0.10%
2019/03/26	37	54.89	11	54.38	53.90	26	6,670	0.39%
2019/03/25	8	52.45	16	52.28	55.00	-8	6,495	-0.12%
2019/03/22	20	51.25	5	51.35	50.00	15	6,357	0.24%
2019/03/21	57	53.05	25	53.16	53.00	32	6,222	0.51%
2019/03/20	4	49.45	4	50.20	50.20	0	5,957	0.00%
2019/03/19	8	49.95	27	50.69	49.70	-19	5,946	-0.32%
2019/03/18	4	49.51	13	50.04	49.80	-9	5,809	-0.15%
2019/03/15	15	47.32	23	47.47	48.80	-8	5,673	-0.14%
2019/03/14	1	45.10	2	45.98	46.20	-1	5,524	-0.02%
2019/03/13	17	45.79	73	45.86	45.55	-56	5,463	-1.03%
2019/03/12	2	43.48	16	44.00	44.25	-14	5,335	-0.26%
2019/03/11	1	41.25	1	41.25	41.30	0	5,245	0.00%
2019/03/08	0	0.00	1	41.05	41.30	-1	5,277	-0.02%
2019/03/07	13	41.35	1	42.00	41.60	12	5,277	0.23%
2019/03/06	16	41.70	3	41.47	41.50	13	5,269	0.25%
2019/03/05	51	42.82	4	43.60	42.50	47	5,165	0.91%
2019/03/04	0	0.00	11	44.90	44.75	-11	5,086	-0.22%
2019/02/27	0	0.00	1	46.20	46.15	-1	5,017	-0.02%
2019/02/26	3	45.68	5	45.62	45.75	-2	4,973	-0.04%
2019/02/25	16	43.30	1	43.95	44.05	15	4,877	0.31%
2019/02/22	14	43.22	35	43.94	42.95	-21	4,834	-0.43%
2019/02/21	2	46.65	0	0.00	46.60	2	4,780	0.04%
2019/02/20	3	47.22	12	46.98	47.20	-9	4,789	-0.19%
2019/02/19	13	45.75	0	0.00	45.85	13	4,711	0.28%
2019/02/18	1	46.85	58	47.17	46.25	-57	4,672	-1.22%
2019/02/15	12	48.78	22	48.77	48.00	-10	4,586	-0.22%
2019/02/14	85	49.64	66	49.63	50.20	19	4,448	0.43%
2019/02/13	2	46.30	25	46.13	46.25	-23	4,171	-0.55%
2019/02/12	0	0.00	1	45.75	45.10	-1	4,094	-0.02%
2019/02/11	0	0.00	1	44.75	45.25	-1	4,039	-0.02%
2019/01/30	3	44.97	1	44.70	44.65	2	4,003	0.05%
2019/01/29	4	45.44	3	45.43	45.20	1	3,960	0.03%
2019/01/28	26	45.30	10	45.30	44.70	16	3,872	0.41%
2019/01/25	1	43.70	12	43.53	45.20	-11	3,822	-0.29%
2019/01/24	21	45.32	40	45.70	44.25	-19	3,653	-0.52%
2019/01/23	5	46.72	7	46.57	47.00	-2	3,385	-0.06%
2019/01/22	25	45.64	7	46.06	46.30	18	3,292	0.55%
2019/01/18	1	45.05	29	44.77	45.60	-28	3,115	-0.90%
2019/01/17	0	0.00	31	43.65	43.90	-31	2,950	-1.05%
2019/01/16	34	43.97	4	43.63	44.50	30	2,847	1.05%
2019/01/15	7	42.09	16	42.29	43.10	-9	2,635	-0.34%
2019/01/14	19	39.43	20	39.49	40.05	-1	2,217	-0.05%
2019/01/11	3	37.92	4	37.90	38.20	-1	2,045	-0.05%
2019/01/10	11	38.53	15	38.58	37.95	-4	2,023	-0.20%
2019/01/09	2	37.35	12	37.28	37.00	-10	1,899	-0.53%
2019/01/08	1	36.35	3	37.00	37.95	-2	1,841	-0.11%
2019/01/07	123	37.78	164	37.16	36.00	-41	1,749	-2.34%	大買/大賣/
2019/01/04	5	34.45	2	33.70	34.55	3	1,511	0.20%
2019/01/03	24	34.75	34	33.67	34.15	-10	1,449	-0.69%
2019/01/02	2	31.60	0	0.00	32.25	2	1,325	0.15%
2018/12/28	1	31.35	1	31.45	31.20	0	1,308	0.00%
2018/12/26	0	0.00	3	30.83	30.85	-3	1,328	-0.23%
2018/12/25	22	31.07	21	31.07	30.80	1	1,333	0.08%
2018/12/24	6	31.30	7	31.68	31.90	-1	1,327	-0.08%
2018/12/22	0	0.00	1	31.70	31.55	-1	1,326	-0.08%
2018/12/21	16	31.53	4	31.70	31.50	12	1,344	0.89%
2018/12/20	5	32.14	0	0.00	31.00	5	1,421	0.35%
2018/12/19	1	31.10	3	30.50	31.30	-2	1,339	-0.15%
2018/12/18	2	30.30	2	30.35	30.30	0	1,333	0.00%
2018/12/17	3	31.27	4	31.23	30.85	-1	1,328	-0.08%
2018/12/14	10	30.22	2	30.13	30.60	8	1,320	0.61%
2018/12/12	6	31.05	91	30.16	30.45	-85	1,352	-6.28%
2018/12/11	0	0.00	2	28.85	29.20	-2	1,321	-0.15%
2018/12/05	30	28.89	0	0.00	28.90	30	1,500	2.00%
2018/12/04	3	29.83	2	30.15	29.55	1	1,556	0.06%
2018/12/03	4	29.81	32	29.86	30.00	-28	1,564	-1.79%
2018/11/30	0	0.00	1	28.90	29.30	-1	1,532	-0.07%
2018/11/29	73	28.70	7	28.69	28.60	66	1,521	4.34%
2018/11/28	7	27.61	4	27.39	27.75	3	1,492	0.20%
2018/11/27	4	26.90	0	0.00	27.20	4	1,502	0.27%
2018/11/26	0	0.00	1	27.55	26.90	-1	1,507	-0.07%
2018/11/22	5	27.78	3	26.90	26.90	2	1,533	0.13%
2018/11/21	12	27.13	10	27.25	27.45	2	1,576	0.13%
2018/11/20	68	28.19	65	28.15	27.70	3	1,583	0.19%
2018/11/19	1	26.40	1	26.85	27.55	0	1,503	0.00%
2018/11/16	0	0.00	1	25.10	25.05	-1	1,466	-0.07%
2018/11/14	5	24.35	0	0.00	24.25	5	1,490	0.34%
2018/11/13	1	24.30	0	0.00	24.40	1	1,512	0.07%
2018/11/12	1	24.90	0	0.00	24.70	1	1,542	0.06%
2018/11/08	1	25.15	0	0.00	25.15	1	1,647	0.06%
2018/11/07	1	25.60	0	0.00	25.55	1	1,685	0.06%
2018/11/06	0	0.00	1	26.30	25.05	-1	1,782	-0.06%
2018/11/02	9	25.78	11	25.88	25.80	-2	1,920	-0.10%
2018/10/30	1	23.85	0	0.00	24.30	1	2,066	0.05%
2018/10/24	3	25.27	2	25.53	26.00	1	2,704	0.04%
2018/10/23	1	25.70	0	0.00	25.75	1	3,108	0.03%
2018/10/22	0	0.00	2	26.60	26.55	-2	3,322	-0.06%
2018/10/19	2	25.55	0	0.00	25.90	2	3,385	0.06%
2018/10/17	0	0.00	1	27.10	26.75	-1	3,488	-0.03%
2018/10/16	1	25.60	0	0.00	25.50	1	3,472	0.03%
2018/10/15	1	25.15	2	25.10	25.15	-1	3,482	-0.03%
2018/10/12	30	24.70	0	0.00	24.95	30	3,548	0.85%
2018/10/09	0	0.00	1	27.85	28.15	-1	3,657	-0.03%
2018/10/05	2	30.40	1	29.40	29.55	1	3,688	0.03%
2018/10/04	3	31.83	0	0.00	31.40	3	3,661	0.08%
2018/10/03	0	0.00	11	32.01	32.05	-11	3,668	-0.30%
2018/10/02	10	32.62	3	32.65	32.40	7	3,666	0.19%
2018/10/01	40	33.06	1	33.30	33.20	39	3,673	1.06%
2018/09/28	14	32.99	16	32.58	32.55	-2	3,679	-0.05%
2018/09/27	85	33.29	143	33.36	33.20	-58	3,664	-1.58%	大賣/
2018/09/26	20	32.02	20	31.90	32.00	0	3,567	0.00%
2018/09/25	2	31.33	0	0.00	31.50	2	3,565	0.06%
2018/09/21	1	30.95	3	30.70	31.00	-2	3,587	-0.06%
2018/09/20	16	31.03	24	30.54	30.65	-8	3,717	-0.22%
2018/09/19	4	31.79	10	31.52	31.20	-6	3,726	-0.16%
2018/09/18	13	31.31	10	31.47	31.35	3	3,699	0.08%
2018/09/17	25	32.08	0	0.00	32.00	25	3,704	0.67%
2018/09/14	2	34.00	4	32.91	32.90	-2	3,691	-0.05%
2018/09/13	45	32.34	43	32.10	32.60	2	3,639	0.05%
2018/09/12	6	30.68	1	30.65	30.30	5	3,550	0.14%
2018/09/11	22	31.14	1	31.10	31.25	21	3,518	0.60%
2018/09/10	2	31.80	14	32.59	31.50	-12	3,504	-0.34%
2018/09/07	2	35.05	3	35.05	35.00	-1	3,447	-0.03%
2018/09/06	0	0.00	5	36.72	36.75	-5	3,438	-0.15%
2018/09/03	50	37.20	0	0.00	37.10	50	3,490	1.43%
2018/08/30	1	38.45	0	0.00	38.05	1	3,533	0.03%
2018/08/29	6	38.05	2	37.93	37.90	4	3,562	0.11%
2018/08/28	11	38.44	14	38.26	38.50	-3	3,616	-0.08%
2018/08/27	1	36.10	1	36.30	37.25	0	3,660	0.00%
2018/08/24	1	36.50	1	36.40	36.45	0	3,667	0.00%
2018/08/21	1	36.85	0	0.00	36.80	1	3,792	0.03%
2018/08/17	1	37.75	0	0.00	37.05	1	3,838	0.03%
2018/08/15	0	0.00	4	38.55	37.95	-4	3,928	-0.10%
2018/08/14	1	41.05	0	0.00	40.40	1	4,081	0.02%
2018/08/13	1	40.00	1	40.25	41.35	0	4,062	0.00%
2018/08/10	1	40.90	7	41.23	40.55	-6	3,989	-0.15%
2018/08/09	7	42.47	4	42.55	42.30	3	3,965	0.08%
2018/08/08	1	45.10	1	45.35	43.30	0	3,899	0.00%
2018/08/07	14	46.03	4	45.26	44.85	10	3,879	0.26%
2018/08/06	10	46.07	4	45.89	45.85	6	3,856	0.16%
2018/08/03	27	47.09	28	47.20	46.55	-1	3,805	-0.03%
2018/08/02	109	47.23	120	47.39	46.90	-11	3,597	-0.31%	大買/大賣/
2018/08/01	39	46.74	9	46.70	46.60	30	3,414	0.88%
2018/07/31	4	44.38	83	44.51	44.20	-79	3,253	-2.43%
2018/07/30	127	45.35	107	46.64	43.80	20	3,231	0.62%	大買/大賣/
2018/07/27	17	43.47	7	42.88	44.75	10	2,826	0.35%
2018/07/26	38	40.78	36	41.00	40.70	2	2,628	0.08%
2018/07/25	4	40.84	3	40.68	40.50	1	2,637	0.04%
2018/07/20	2	39.90	2	39.55	39.25	0	2,594	0.00%
2018/07/18	83	39.39	1	38.90	39.50	82	2,551	3.21%
2018/07/17	2	38.38	1	38.30	38.10	1	2,429	0.04%
2018/07/16	0	0.00	1	38.50	38.70	-1	2,432	-0.04%
2018/07/13	5	38.10	4	38.01	38.70	1	2,420	0.04%
2018/07/12	0	0.00	1	36.50	36.45	-1	2,396	-0.04%
2018/07/11	2	36.88	0	0.00	36.40	2	2,416	0.08%
2018/07/10	2	36.20	0	0.00	36.20	2	2,423	0.08%
2018/07/09	0	0.00	1	36.90	36.50	-1	2,449	-0.04%
2018/07/06	0	0.00	2	35.48	36.20	-2	2,530	-0.08%
2018/07/04	2	36.40	1	36.70	36.20	1	2,531	0.04%
2018/07/03	0	0.00	2	38.50	36.80	-2	2,532	-0.08%
2018/07/02	2	38.50	0	0.00	38.15	2	2,536	0.08%
2018/06/29	189	39.34	190	40.42	39.00	-1	2,535	-0.04%	大買/大賣/
2018/06/26	3	34.80	1	34.40	35.10	2	2,463	0.08%
2018/06/25	2	36.60	0	0.00	36.00	2	2,487	0.08%
2018/06/19	1	38.00	0	0.00	36.95	1	2,800	0.04%
2018/06/12	5	38.80	20	38.30	39.30	-15	3,228	-0.46%
2018/06/08	0	0.00	2	39.75	39.05	-2	3,236	-0.06%
2018/06/07	2	39.75	1	39.80	39.55	1	3,243	0.03%
2018/06/05	2	41.18	3	40.87	41.00	-1	3,252	-0.03%
2018/06/04	2	40.63	3	41.57	40.00	-1	3,204	-0.03%
2018/06/01	1	39.50	0	0.00	39.95	1	3,147	0.03%
2018/05/31	2	39.45	0	0.00	39.00	2	3,188	0.06%
2018/05/30	0	0.00	1	39.75	39.50	-1	3,234	-0.03%
2018/05/29	3	39.58	3	40.32	39.55	0	3,229	0.00%
2018/05/28	2	38.35	0	0.00	38.00	2	3,225	0.06%
2018/05/24	0	0.00	4	38.93	39.85	-4	3,271	-0.12%
2018/05/23	41	39.72	5	39.18	38.90	36	3,245	1.11%
2018/05/22	5	38.96	12	38.13	39.65	-7	3,142	-0.22%
2018/05/21	1	36.55	2	36.40	36.05	-1	2,960	-0.03%
2018/05/18	3	36.30	1	36.15	36.15	2	2,971	0.07%
2018/05/17	1	36.60	0	0.00	37.00	1	3,024	0.03%
2018/05/16	8	35.85	0	0.00	35.60	8	3,071	0.26%
2018/05/15	7	35.41	5	35.18	35.15	2	3,102	0.06%
2018/05/14	1	36.90	0	36.80	36.65	1	3,161	0.03%
2018/05/11	4	38.15	1	38.00	38.00	3	3,178	0.09%
2018/05/10	1	39.00	0	0.00	38.05	1	3,230	0.03%
2018/05/07	0	0.00	1	40.50	38.50	-1	3,299	-0.03%
2018/05/03	1	38.30	0	0.00	39.00	1	3,491	0.03%
2018/05/02	2	38.70	5	39.13	38.90	-3	3,596	-0.08%
2018/04/27	1	37.40	1	37.00	37.00	0	3,693	0.00%
2018/04/26	0.5	38.50	0	0.00	38.30	0.5	3,727	0.01%
2018/04/25	3	37.85	3	39.72	40.00	0	3,779	0.00%
2018/04/24	3	40.07	4	39.30	38.70	-1	3,943	-0.03%
2018/04/23	1	41.30	0	0.00	40.90	1	4,103	0.02%
2018/04/20	0	0.00	1	43.70	43.40	-1	4,144	-0.02%
2018/04/19	1	43.60	0	0.00	43.15	1	4,234	0.02%
2018/04/16	1	43.50	0	0.00	43.20	1	4,385	0.02%
2018/04/12	3	43.02	3	43.53	43.10	0	4,400	0.00%
2018/04/11	0	0.00	11	47.50	46.90	-11	4,361	-0.25%
2018/04/10	3	46.75	0	0.00	46.40	3	4,478	0.07%
2018/04/09	2	46.80	0	0.00	46.30	2	4,516	0.04%
2018/04/03	6	47.62	0	0.00	47.25	6	4,521	0.13%
2018/04/02	21	47.51	0	0.00	47.80	21	4,513	0.47%
2018/03/31	2	46.85	2	46.20	46.30	0	4,493	0.00%
2018/03/30	3	46.27	5	47.91	46.55	-2	4,506	-0.04%
2018/03/29	4	49.61	4	49.10	49.00	0	4,476	0.00%
2018/03/28	2	49.25	1	48.90	48.90	1	4,498	0.02%
2018/03/27	16	49.01	22	49.13	48.60	-6	4,471	-0.13%
2018/03/26	9	48.34	1	48.70	48.70	8	4,420	0.18%
2018/03/23	13	46.26	4	45.98	45.80	9	4,344	0.21%
2018/03/22	15	49.66	20	49.22	48.50	-5	4,244	-0.12%
2018/03/21	8	51.71	4	50.90	50.90	4	4,177	0.10%
2018/03/20	14	51.88	16	51.11	51.30	-2	4,124	-0.05%
2018/03/19	24	56.23	14	58.34	55.80	10	3,915	0.26%
2018/03/16	1	64.00	0	0.00	62.00	1	3,760	0.03%
2018/03/15	10	64.40	0	0.00	64.20	10	3,733	0.27%
2018/03/14	3	65.40	2	64.70	64.70	1	3,741	0.03%
2018/03/13	0	0.00	1	64.60	64.50	-1	3,783	-0.03%
2018/03/12	5	64.74	1	64.30	64.30	4	3,835	0.10%
2018/03/09	7	65.16	9	65.73	64.30	-2	3,829	-0.05%
2018/03/08	22	64.94	2	64.30	64.30	20	3,836	0.52%
2018/03/07	11	65.63	25	64.92	64.50	-14	3,876	-0.36%
2018/03/06	15	65.12	34	65.54	65.30	-19	3,873	-0.49%
2018/03/05	20	66.29	10	65.81	64.80	10	3,818	0.26%
2018/03/02	6	66.93	6	67.82	68.80	0	3,762	0.00%
2018/03/01	40	66.65	27	66.94	66.80	13	3,745	0.35%
2018/02/27	13	69.96	9	70.12	68.40	4	3,703	0.11%
2018/02/26	6	73.47	7	73.21	72.40	-1	3,646	-0.03%
2018/02/23	6	73.82	17	72.33	71.80	-11	3,667	-0.30%
2018/02/22	7	72.80	3	73.63	72.50	4	3,721	0.11%
2018/02/21	3	73.17	12	74.12	73.10	-9	3,733	-0.24%
2018/02/12	9	71.09	6	71.00	70.00	3	3,746	0.08%
2018/02/08	18	73.99	11	74.65	69.90	7	3,701	0.19%
2018/02/07	10	73.34	12	73.98	72.50	-2	3,651	-0.05%
2018/02/06	17	72.57	7	70.96	70.00	10	3,678	0.27%
2018/02/05	15	77.17	6	76.83	77.50	9	3,647	0.25%
2018/02/02	10	78.91	13	79.45	79.70	-3	3,656	-0.08%
2018/02/01	3	78.80	2	79.50	77.60	1	3,674	0.03%
2018/01/31	9	77.78	8	78.63	78.80	1	3,677	0.03%
2018/01/30	11	79.65	16	79.99	78.30	-5	3,659	-0.14%
2018/01/29	23	77.72	26	77.40	81.50	-3	3,632	-0.08%
2018/01/26	24	77.64	8	78.34	77.30	16	3,524	0.45%
2018/01/25	14	81.72	0	0.00	80.10	14	3,449	0.41%
2018/01/24	6	80.83	29	81.13	84.20	-23	3,395	-0.68%
2018/01/23	11	79.00	1	79.00	78.10	10	3,259	0.31%
2018/01/22	12	80.67	7	80.71	80.50	5	3,244	0.15%
2018/01/19	5	78.26	21	79.61	80.50	-16	3,235	-0.49%
2018/01/18	27	80.67	8	80.18	79.00	19	3,197	0.59%
2018/01/17	18	77.66	26	78.06	78.10	-8	3,054	-0.26%
2018/01/16	14	74.02	5	75.50	74.60	9	2,906	0.31%
2018/01/15	1	73.90	1	74.80	75.00	0	2,938	0.00%
2018/01/12	15	71.74	7	71.59	74.00	8	2,944	0.27%
2018/01/11	5	68.18	12	68.39	67.70	-7	2,812	-0.25%
2018/01/10	3	68.00	3	68.00	67.60	0	2,855	0.00%
2018/01/09	1	67.50	1	69.90	69.20	0	3,111	0.00%
2018/01/08	1	70.60	0	0.00	68.10	1	3,127	0.03%
2018/01/05	2	71.75	0	0.00	72.40	2	3,161	0.06%
2018/01/04	10	70.69	21	70.46	72.90	-11	3,177	-0.35%
2018/01/03	0	0.00	31	65.55	66.50	-31	3,098	-1.00%
2018/01/02	0	0.00	1	64.00	64.90	-1	3,104	-0.03%