良維 (6290)-凱基-松山券商分點個股進出

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
78.6
漲跌
▼2.0
漲幅
-2.48%
成交量
8,895張
產業
上櫃電子零組件類股
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－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/30	1	78.40	0	0.00	78.60	1	11,784	0.01%
2024/04/29	4	79.93	1	79.50	80.60	3	11,664	0.03%
2024/04/26	10	84.80	0	0.00	84.40	10	11,483	0.09%
2024/04/22	7	87.14	9	87.00	84.00	-2	11,321	-0.02%
2024/04/19	1	90.10	1	90.20	88.20	0	11,250	0.00%
2024/04/17	1	94.60	0	0.00	94.60	1	11,110	0.01%
2024/04/16	6	101.85	0	0.00	95.30	6	10,993	0.05%
2024/04/15	0	0.00	6	105.33	103.00	-6	10,764	-0.06%
2024/04/12	7	104.64	15.2	105.75	105.50	-8.2	10,462	-0.08%
2024/04/11	6	98.73	7	99.57	100.00	-1	10,027	-0.01%
2024/04/10	13	97.80	11	98.35	96.90	2	9,887	0.02%
2024/04/09	0	0.00	1	93.20	91.90	-1	9,666	-0.01%
2024/04/08	2	93.90	0	0.00	92.50	2	9,649	0.02%
2024/03/28	2	90.40	0	0.00	90.20	2	9,614	0.02%
2024/03/27	0	92.90	4	93.88	92.60	-4	9,517	-0.04%
2024/03/26	7.1	93.50	0	0.00	90.50	7.1	9,300	0.08%
2024/03/25	1	100.50	5	99.46	100.50	-4	8,985	-0.04%
2024/03/21	1	95.50	1	95.90	95.50	0	8,790	0.00%
2024/03/20	0	0.00	2	95.30	93.70	-2	8,748	-0.02%
2024/03/19	3	96.00	3	95.90	95.30	0	8,778	0.00%
2024/03/18	2	87.40	5	93.36	94.50	-3	8,682	-0.03%
2024/03/15	2	88.70	2	90.30	88.20	0	8,610	0.00%
2024/03/14	1	89.90	1	90.10	90.30	0	8,660	0.00%
2024/03/13	0	0.00	2	90.10	89.70	-2	8,588	-0.02%
2024/03/12	4	89.75	4	89.70	90.70	0	8,462	0.00%
2024/03/11	0	0.00	5	86.82	86.60	-5	8,207	-0.06%
2024/03/08	6	87.58	4.3	89.04	86.80	1.8	8,149	0.02%
2024/03/07	9	92.39	3	92.87	90.80	6	7,935	0.08%
2024/03/06	2.3	96.02	10	94.84	95.40	-7.8	7,726	-0.10%
2024/03/05	11.1	92.53	9	93.88	92.80	2.1	7,400	0.03%
2024/03/04	22.3	96.46	10	94.44	93.20	12.3	7,097	0.17%
2024/03/01	13.5	101.61	5	102.10	101.00	8.5	6,708	0.13%
2024/02/29	7	96.86	23.6	97.68	99.40	-16.6	6,317	-0.26%
2024/02/27	11.3	89.01	8	90.19	90.40	3.3	5,869	0.06%
2024/02/26	15.3	89.00	2	90.45	89.00	13.3	5,572	0.24%
2024/02/23	8	88.70	21	86.79	88.80	-13	5,168	-0.25%
2024/02/22	5	82.38	4	82.68	81.50	1	4,731	0.02%
2024/02/21	20	82.14	13	82.80	81.30	7	4,633	0.15%
2024/02/20	4	78.15	16	78.17	78.90	-12	4,054	-0.30%
2024/02/19	6	75.00	12	77.67	74.90	-6	3,753	-0.16%
2024/02/16	3	71.20	4	72.00	70.80	-1	3,510	-0.03%
2024/02/15	2	68.35	1	70.10	70.90	1	3,357	0.03%
2024/02/05	0	0.00	3	66.90	66.70	-3	3,386	-0.09%
2024/02/02	0	0.00	3	65.60	65.40	-3	3,491	-0.09%
2024/01/29	0	0.00	1	64.20	65.00	-1	3,978	-0.03%
2024/01/24	0	0.00	3	64.50	63.90	-3	4,085	-0.07%
2024/01/23	2	64.30	1	64.50	64.20	1	4,218	0.02%
2024/01/15	1	63.00	1	62.60	62.60	0	4,996	0.00%
2024/01/11	2	62.80	1	62.80	62.90	1	5,127	0.02%
2024/01/09	2.2	62.70	0	0.00	62.30	2.2	5,239	0.04%
2024/01/08	0	0.00	21	63.47	63.20	-21	5,257	-0.40%
2024/01/05	0.4	63.75	3	64.47	63.30	-2.6	5,325	-0.05%
2024/01/04	1.6	66.00	12.2	66.39	65.00	-10.6	5,311	-0.20%
2024/01/03	0	0.00	9	64.60	65.50	-9	5,187	-0.17%
2024/01/02	0	0.00	2	66.20	65.50	-2	5,241	-0.04%
2023/12/29	0.4	64.70	1	64.90	64.90	-0.6	5,195	-0.01%
2023/12/28	20	65.34	2	65.50	65.10	18	5,195	0.35%
2023/12/27	3	65.23	2	65.00	64.80	1	5,197	0.02%
2023/12/26	2	65.50	0	0.00	65.30	2	5,220	0.04%
2023/12/25	2	64.80	5.3	64.92	65.10	-3.3	5,170	-0.06%
2023/12/22	5	62.80	0	0.00	62.60	5	5,094	0.10%
2023/12/20	2	64.05	0	0.00	64.10	2	5,153	0.04%
2023/12/19	0	0.00	10	63.90	64.00	-10	5,148	-0.19%
2023/12/18	10	64.75	0	0.00	64.50	10	5,125	0.20%
2023/12/15	3	65.13	13	65.56	65.20	-10	5,095	-0.20%
2023/12/14	9	65.84	105	65.99	65.70	-96	5,046	-1.90%	大賣/
2023/12/13	107	65.14	21	65.18	65.20	86	4,892	1.76%	大買/
2023/12/12	9	64.53	5	65.00	63.70	4	4,786	0.08%
2023/12/11	25	63.31	5	64.30	64.60	20	4,686	0.43%
2023/12/07	2	61.90	1	62.30	61.70	1	4,558	0.02%
2023/12/05	0.1	61.80	0	0.00	61.80	0.1	4,559	0.00%
2023/12/04	0	0.00	0	63.00	62.30	0	4,552	0.00%
2023/12/01	1	62.30	1	62.70	62.30	0	4,543	0.00%
2023/11/30	0	0.00	1	62.90	61.90	-1	4,537	-0.02%
2023/11/28	5	61.70	0	0.00	61.90	5	4,517	0.11%
2023/11/27	1	61.10	15	60.90	60.90	-14	4,509	-0.31%
2023/11/24	16.2	61.91	0	0.00	61.60	16.2	4,476	0.36%
2023/11/21	1	62.80	0	0.00	62.90	1	4,377	0.02%
2023/11/20	7.2	62.71	0	0.00	62.40	7.2	4,337	0.17%
2023/11/17	7	63.07	0	0.00	63.70	7	4,238	0.17%
2023/11/16	5.1	64.04	0	0.00	63.70	5.1	4,185	0.12%
2023/11/15	1	65.30	10	65.35	66.00	-9	4,057	-0.22%
2023/11/14	1	63.50	0	0.00	63.70	1	3,904	0.03%
2023/11/13	12.2	62.84	1	63.60	63.00	11.2	3,859	0.29%
2023/11/10	0.1	68.00	7	68.54	67.30	-6.9	3,577	-0.19%
2023/11/08	10	67.09	10	68.04	66.10	0	3,285	0.00%
2023/11/06	0.5	65.36	2	65.80	65.40	-1.5	2,877	-0.05%
2023/11/03	1	65.40	7	66.51	66.20	-6	2,848	-0.21%
2023/11/02	0	0.00	12	65.64	66.30	-12	2,814	-0.43%
2023/11/01	7	63.19	2	63.35	63.30	5	2,753	0.18%
2023/10/31	6	64.43	4	66.20	63.10	2	2,704	0.07%
2023/10/30	4	66.70	4	66.75	67.10	0	2,619	0.00%
2023/10/27	5	67.76	0	0.00	67.00	5	2,547	0.20%
2023/10/26	18	67.86	3	67.70	66.70	15	2,462	0.61%
2023/10/25	0	0.00	1	66.40	67.50	-1	2,338	-0.04%
2023/10/20	0	0.00	5	66.00	66.10	-5	2,173	-0.23%
2023/10/19	0	0.00	1	64.80	64.40	-1	2,119	-0.05%
2023/10/18	0	0.00	8	63.90	63.50	-8	2,118	-0.38%
2023/10/12	8	63.80	1	64.40	64.40	7	2,325	0.30%
2023/10/11	7	63.71	6	64.28	63.60	1	2,283	0.04%
2023/10/06	0	63.58	0	0.00	63.40	0	2,241	0.00%
2023/10/03	0	0.00	1	63.30	62.70	-1	2,268	-0.04%
2023/10/02	1	62.10	0	0.00	63.50	1	2,296	0.04%
2023/09/28	1	62.20	0	0.00	61.70	1	2,423	0.04%
2023/09/27	0	0.00	1	61.30	61.80	-1	2,452	-0.04%
2023/09/26	0	0.00	1	61.40	61.30	-1	2,492	-0.04%
2023/09/25	0	0.00	7	61.39	61.50	-7	2,489	-0.28%
2023/09/22	0	0.00	1	58.00	58.70	-1	2,417	-0.04%
2023/09/18	0	0.00	1	58.80	59.00	-1	2,520	-0.04%
2023/09/14	1	59.40	0	0.00	59.10	1	2,889	0.03%
2023/09/08	0	0.00	8	57.10	57.10	-8	2,980	-0.27%
2023/08/28	1	55.40	0	0.00	55.40	1	3,268	0.03%
2023/08/24	1	55.60	0	0.00	55.60	1	3,280	0.03%
2023/08/17	2	54.70	0	0.00	54.80	2	3,340	0.06%
2023/08/14	0	0.00	1	53.20	52.80	-1	3,359	-0.03%
2023/08/10	1	57.40	0	0.00	56.80	1	3,316	0.03%
2023/08/07	0	0.00	8	58.59	58.90	-8	3,337	-0.24%
2023/08/02	6	59.00	0	0.00	58.80	6	3,383	0.18%
2023/08/01	1	61.80	0	0.00	61.00	1	3,359	0.03%
2023/07/31	1	62.00	0	0.00	61.60	1	3,364	0.03%
2023/07/28	3	64.53	2	63.85	63.30	1	3,331	0.03%
2023/07/26	0	0.00	9	62.94	63.60	-9	3,186	-0.28%
2023/07/24	5	61.10	0	0.00	61.10	5	3,107	0.16%
2023/07/21	5	63.40	1	63.20	63.10	4	3,077	0.13%
2023/07/20	1	64.00	3	64.10	64.00	-2	3,084	-0.06%
2023/07/19	0	0.00	2	62.50	62.30	-2	3,035	-0.07%
2023/07/18	4	63.68	2	63.50	63.30	2	3,112	0.06%
2023/07/17	13	64.78	5	64.00	65.30	8	3,122	0.26%
2023/07/14	1	61.70	2	61.95	61.70	-1	2,916	-0.03%
2023/07/13	2	61.70	4	62.60	61.10	-2	2,977	-0.07%
2023/07/12	5	63.14	0	0.00	62.50	5	3,030	0.17%
2023/07/11	1	62.00	2	62.70	63.20	-1	2,995	-0.03%
2023/07/10	1	61.80	0	0.00	62.10	1	3,021	0.03%
2023/07/07	1	62.30	9	62.50	63.00	-8	3,031	-0.26%
2023/07/06	6	63.63	2	64.55	64.00	4	3,037	0.13%
2023/07/05	2	62.40	0	0.00	62.50	2	2,990	0.07%
2023/07/04	1	62.00	1	62.30	62.10	0	2,974	0.00%
2023/07/03	0	0.00	4	60.50	60.30	-4	2,934	-0.14%
2023/06/28	0	0.00	2	59.70	59.30	-2	3,038	-0.07%
2023/06/27	3	59.67	13	60.23	59.00	-10	3,062	-0.33%
2023/06/26	1	61.70	0	0.00	61.90	1	3,056	0.03%
2023/06/21	1	62.90	6	62.82	63.30	-5	3,078	-0.16%
2023/06/20	3	62.27	12	62.48	63.60	-9	3,020	-0.30%
2023/06/19	4	60.00	4	59.78	60.40	0	3,026	0.00%
2023/06/15	1	58.60	0	0.00	59.20	1	3,132	0.03%
2023/06/14	4	59.10	6	59.03	58.70	-2	3,138	-0.06%
2023/06/13	0	0.00	1	59.50	59.50	-1	3,174	-0.03%
2023/06/08	0	0.00	2	58.30	57.80	-2	3,293	-0.06%
2023/06/06	5	58.84	6	58.92	58.80	-1	3,632	-0.03%
2023/06/01	1	56.50	0	0.00	56.40	1	3,981	0.03%
2023/05/30	0	0.00	1	57.10	56.60	-1	4,062	-0.02%
2023/05/26	6	56.17	0	0.00	55.70	6	4,186	0.14%
2023/05/25	1	56.90	0	0.00	56.40	1	4,317	0.02%
2023/05/24	2	57.80	0	0.00	57.70	2	4,456	0.04%
2023/05/23	1	58.50	0	0.00	58.40	1	4,643	0.02%
2023/05/19	6	58.15	0	58.60	57.80	6	5,208	0.12%
2023/05/18	1	58.70	0	0.00	58.60	1	5,419	0.02%
2023/05/11	1	58.90	0	0.00	57.90	1	6,072	0.02%
2023/05/10	1	59.90	0	0.00	59.80	1	6,056	0.02%
2023/05/09	2	59.60	0	0.00	59.40	2	6,033	0.03%
2023/05/04	1	60.20	0	0.00	60.60	1	5,989	0.02%
2023/05/03	3	60.77	0	0.00	60.70	3	6,004	0.05%
2023/04/26	5	60.60	0	0.00	60.50	5	5,921	0.08%
2023/04/25	1	59.80	0	0.00	60.70	1	5,893	0.02%
2023/04/24	2	61.40	0	0.00	61.70	2	5,841	0.03%
2023/04/21	2	61.20	2	61.10	61.00	0	5,807	0.00%
2023/04/20	8	65.73	1	67.00	63.80	7	5,688	0.12%
2023/04/18	2	70.70	3	69.00	69.00	-1	5,520	-0.02%
2023/04/17	4	72.23	4	71.85	71.80	0	5,433	0.00%
2023/04/14	1	70.00	1	70.20	70.50	0	5,329	0.00%
2023/04/12	2	71.10	6	71.50	71.40	-4	5,228	-0.08%
2023/04/11	3	70.47	0	0.00	71.00	3	5,169	0.06%
2023/04/10	2	70.35	0	0.00	71.30	2	5,105	0.04%
2023/04/07	0	0.00	1	68.50	68.40	-1	4,979	-0.02%
2023/04/06	1	68.10	0	0.00	68.10	1	4,942	0.02%
2023/03/31	6	67.80	0	0.00	68.60	6	4,921	0.12%
2023/03/29	0	68.00	0	0.00	67.50	0	4,835	0.00%
2023/03/24	0	0.00	1	70.20	69.40	-1	4,732	-0.02%
2023/03/23	0	0.00	2	69.35	69.20	-2	4,681	-0.04%
2023/03/22	11	70.22	2.1	72.83	69.80	8.9	4,616	0.19%
2023/03/21	1	71.20	3	71.77	71.00	-2	4,377	-0.05%
2023/03/20	1.1	70.40	3	70.93	70.30	-1.9	4,306	-0.04%
2023/03/16	1	66.80	1	69.00	66.90	0	4,232	0.00%
2023/03/15	1	69.40	0	0.00	69.90	1	4,254	0.02%
2023/03/14	1	70.20	0	0.00	69.20	1	4,288	0.02%
2023/03/13	2	67.20	4	66.40	68.60	-2	4,258	-0.05%
2023/03/10	5	70.46	3	68.40	69.00	2	4,188	0.05%
2023/03/09	9	73.31	7	71.96	71.50	2	4,039	0.05%
2023/03/08	14	73.24	1	73.70	73.90	13	3,810	0.34%
2023/03/07	1	71.60	2	72.05	72.30	-1	3,645	-0.03%
2023/03/06	10	71.62	5	72.96	71.30	5	3,453	0.14%
2023/03/03	1	72.30	1	72.70	72.00	0	3,347	0.00%
2023/03/02	2	73.70	20	73.70	73.20	-18	3,299	-0.55%
2023/03/01	15	73.70	2	74.10	74.30	13	3,269	0.40%
2023/02/24	8	74.48	2	74.35	74.10	6	3,228	0.19%
2023/02/23	2	73.90	18	75.07	76.00	-16	3,159	-0.51%
2023/02/22	5	72.76	23	73.44	73.30	-18	3,022	-0.60%
2023/02/21	5	74.30	24	74.38	75.40	-19	2,863	-0.66%
2023/02/20	34	72.84	25	72.97	73.40	9	2,672	0.34%
2023/02/17	14	69.94	7	70.01	70.30	7	2,289	0.31%
2023/02/16	13	69.45	0	0.00	70.30	13	2,180	0.60%
2023/02/15	0	0.00	1	67.00	67.30	-1	1,986	-0.05%
2023/02/14	1	64.80	2	65.85	66.10	-1	1,873	-0.05%
2023/02/13	0	0.00	7	63.17	63.80	-7	1,588	-0.44%
2023/02/08	10	59.00	4	59.05	59.40	6	1,389	0.43%
2023/02/03	0	0.00	1	58.20	58.10	-1	1,391	-0.07%
2023/01/17	2	55.40	9	54.34	54.10	-7	1,394	-0.50%
2023/01/09	1	53.50	0	0.00	53.50	1	1,458	0.07%
2023/01/06	2	53.00	0	0.00	52.70	2	1,470	0.14%
2022/12/28	0	0.00	4	52.00	52.00	-4	1,716	-0.23%
2022/12/21	0	0.00	2	53.80	53.60	-2	2,173	-0.09%
2022/12/20	0	0.00	18	53.70	53.50	-18	2,284	-0.79%
2022/12/19	10	55.90	10	55.90	55.50	0	2,301	0.00%
2022/12/16	0	0.00	10	55.40	55.30	-10	2,345	-0.43%
2022/12/15	1	56.30	0	0.00	55.90	1	2,422	0.04%
2022/12/09	0	0.00	1	55.60	55.50	-1	2,591	-0.04%
2022/12/06	0	0.00	10	60.00	60.00	-10	2,468	-0.41%
2022/12/05	0	0.00	1	59.10	58.80	-1	2,392	-0.04%
2022/12/02	0	0.00	1	57.90	57.90	-1	2,367	-0.04%
2022/12/01	1	57.70	0	0.00	57.50	1	2,370	0.04%
2022/11/29	1	57.80	2	57.70	57.60	-1	2,394	-0.04%
2022/11/28	2	56.70	0	0.00	56.80	2	2,379	0.08%
2022/11/25	1	57.00	0	0.00	56.50	1	2,388	0.04%
2022/11/23	3	56.40	6	56.88	56.40	-3	2,390	-0.13%
2022/11/22	3	56.63	0	0.00	56.50	3	2,417	0.12%
2022/11/21	0	0.00	2	57.10	57.30	-2	2,434	-0.08%
2022/11/18	1	55.90	2	56.30	55.80	-1	2,433	-0.04%
2022/11/17	4	56.33	4	56.18	56.20	0	2,600	0.00%
2022/11/15	6	55.50	3	55.90	55.40	3	2,716	0.11%
2022/11/14	7	56.17	5	56.80	56.10	2	2,794	0.07%
2022/11/11	0	0.00	6	56.10	56.00	-6	2,750	-0.22%
2022/11/10	1	55.60	0	0.00	55.60	1	2,738	0.04%
2022/11/09	0	0.00	1	56.00	55.80	-1	2,785	-0.04%
2022/11/08	2	55.30	7	55.50	55.40	-5	2,866	-0.17%
2022/11/07	13	55.45	11	56.10	55.60	2	2,889	0.07%
2022/11/04	3	54.83	0	0.00	54.80	3	2,906	0.10%
2022/11/03	18	54.41	10	54.50	54.70	8	2,997	0.27%
2022/11/02	2	53.70	2	53.75	54.00	0	3,097	0.00%
2022/11/01	0	0.00	9	52.19	52.40	-9	3,115	-0.29%
2022/10/31	5	52.04	10	52.30	52.20	-5	3,145	-0.16%
2022/10/28	12	51.10	10	51.30	50.50	2	3,163	0.06%
2022/10/27	13	49.76	0	0.00	50.80	13	3,186	0.41%
2022/10/26	3	48.63	10	48.45	48.10	-7	3,182	-0.22%
2022/10/21	6	50.50	0	0.00	50.40	6	3,182	0.19%
2022/10/20	0	0.00	2	51.00	51.00	-2	3,183	-0.06%
2022/10/19	2	52.40	0	0.00	52.00	2	3,180	0.06%
2022/10/13	0	0.00	9	52.21	50.20	-9	3,180	-0.28%
2022/10/12	1	54.40	0	0.00	53.70	1	3,134	0.03%
2022/10/05	3	56.70	3	57.23	57.40	0	3,079	0.00%
2022/10/04	0	0.00	1	55.70	56.10	-1	3,017	-0.03%
2022/10/03	8	57.95	15	57.07	55.80	-7	2,939	-0.24%
2022/09/30	20	57.06	0	0.00	58.00	20	2,897	0.69%
2022/09/29	0	0.00	1	56.60	56.60	-1	2,849	-0.04%
2022/09/28	16	57.03	0	0.00	54.30	16	2,772	0.58%
2022/09/27	2	58.00	5	57.40	59.10	-3	2,616	-0.11%
2022/09/26	5	57.16	0	0.00	56.20	5	2,513	0.20%
2022/09/23	2	57.50	0	0.00	57.70	2	2,494	0.08%
2022/09/22	2	57.90	0	0.00	58.00	2	2,450	0.08%
2022/09/21	0	0.00	1	57.80	57.30	-1	2,374	-0.04%
2022/09/20	0	0.00	2	57.45	56.60	-2	2,332	-0.09%
2022/09/19	0	0.00	3	56.40	56.80	-3	2,285	-0.13%
2022/09/16	1	55.30	1	56.30	55.20	0	2,292	0.00%
2022/09/15	1	55.70	0	0.00	55.00	1	2,272	0.04%
2022/09/14	2	55.00	0	0.00	54.90	2	2,332	0.09%
2022/09/13	0	0.00	2	55.50	55.50	-2	2,340	-0.09%
2022/09/06	1	54.50	0	0.00	54.50	1	2,385	0.04%
2022/09/05	2	56.70	0	0.00	56.20	2	2,393	0.08%
2022/09/01	11	56.02	0	0.00	55.70	11	2,514	0.44%
2022/08/31	0	0.00	2	56.95	56.90	-2	2,601	-0.08%
2022/08/30	2	56.45	1	56.50	57.00	1	2,689	0.04%
2022/08/29	1	56.20	0	0.00	56.40	1	2,687	0.04%
2022/08/26	1	57.50	1	57.90	57.50	0	2,674	0.00%
2022/08/25	0	0.00	2	58.00	58.00	-2	2,682	-0.07%
2022/08/24	15	59.13	13	58.24	57.80	2	2,703	0.07%
2022/08/23	1	58.90	3	58.93	59.70	-2	2,570	-0.08%
2022/08/22	5	57.00	0	0.00	56.60	5	2,540	0.20%
2022/08/19	0	0.00	3	59.37	57.50	-3	2,564	-0.12%
2022/08/18	2	57.90	2	57.80	58.10	0	2,474	0.00%
2022/08/17	2	57.10	0	0.00	58.20	2	2,481	0.08%
2022/08/16	1	58.00	2	58.25	57.80	-1	2,509	-0.04%
2022/08/15	3	57.00	1	58.50	58.60	2	2,567	0.08%
2022/08/12	0	0.00	1	56.50	57.30	-1	2,564	-0.04%
2022/08/11	0	0.00	2	55.70	55.70	-2	2,688	-0.07%
2022/08/10	3	58.07	1	57.00	57.10	2	2,939	0.07%
2022/08/09	2	57.05	0	0.00	57.80	2	3,168	0.06%
2022/08/08	0	0.00	2	55.20	56.10	-2	3,072	-0.07%
2022/08/05	0	0.00	2	54.60	55.30	-2	3,055	-0.07%
2022/08/04	3	53.57	0	0.00	53.50	3	3,020	0.10%
2022/08/03	0	0.00	4	55.10	54.90	-4	2,989	-0.13%
2022/08/01	0	0.00	14	54.50	54.20	-14	2,950	-0.47%
2022/07/25	0	0.00	1	54.60	54.20	-1	2,938	-0.03%
2022/07/19	2	53.50	0	0.00	54.10	2	2,982	0.07%
2022/06/23	0	0.00	1	51.30	51.20	-1	2,755	-0.04%
2022/06/22	14	53.10	13	52.95	50.70	1	2,742	0.04%
2022/06/21	3	50.80	0	0.00	51.40	3	2,683	0.11%
2022/06/17	1	50.80	1	52.10	52.20	0	2,657	0.00%
2022/06/16	2	52.90	1	52.60	52.20	1	2,639	0.04%
2022/06/15	1	54.20	1	53.60	53.20	0	2,600	0.00%
2022/06/14	6	52.78	2	53.00	53.80	4	2,581	0.15%
2022/06/13	9	54.07	0	0.00	53.50	9	2,543	0.35%
2022/06/10	0	0.00	8	58.20	56.90	-8	2,476	-0.32%
2022/06/09	8	57.70	6	58.20	59.00	2	2,386	0.08%
2022/06/01	0	0.00	2	57.20	57.10	-2	2,135	-0.09%
2022/05/31	2	57.55	0	0.00	57.40	2	2,085	0.10%
2022/05/30	5	56.18	0	0.00	56.90	5	2,063	0.24%
2022/05/27	0	0.00	5	55.38	55.80	-5	2,011	-0.25%
2022/05/26	1	54.60	3	54.20	53.50	-2	1,955	-0.10%
2022/05/25	8	54.13	1	54.20	54.20	7	1,939	0.36%
2022/05/24	1	54.10	1	53.70	54.00	0	1,926	0.00%
2022/05/23	1	55.10	1	55.40	54.70	0	1,872	0.00%
2022/05/19	3	55.77	2	56.90	57.30	1	1,681	0.06%
2022/05/18	20	56.50	26	57.15	57.30	-6	1,520	-0.39%
2022/05/17	28	56.32	35	55.58	55.80	-7	1,201	-0.58%
2022/05/11	1	50.20	0	0.00	50.80	1	824	0.12%
2022/05/09	0	0.00	1	51.40	51.00	-1	818	-0.12%
2022/05/06	1	52.40	0	0.00	52.10	1	798	0.13%
2022/05/05	1	52.70	0	0.00	52.60	1	795	0.13%
2022/04/29	0	0.00	1	51.60	51.60	-1	757	-0.13%
2022/04/28	1	52.00	2	53.20	52.00	-1	753	-0.13%
2022/04/27	1	52.20	0	0.00	52.20	1	733	0.14%
2022/04/26	0	0.00	12	52.95	53.20	-12	712	-1.68%
2022/04/25	2	52.60	0	0.00	52.50	2	679	0.29%
2022/04/07	0	0.00	1	51.70	50.80	-1	722	-0.14%
2022/04/06	0	0.00	5	52.00	52.00	-5	716	-0.70%
2022/03/25	0	0.00	2	52.60	52.60	-2	793	-0.25%
2022/03/23	2	52.95	0	0.00	52.70	2	791	0.25%
2022/03/08	0.5	49.90	0	0.00	49.70	0.5	845	0.06%
2022/03/02	0	0.00	2	53.80	53.60	-2	833	-0.24%
2022/03/01	0	0.00	1	52.80	52.40	-1	814	-0.12%
2022/02/24	1	52.20	0	50.70	51.00	1	822	0.12%
2022/02/22	1	52.10	0	0.00	52.20	1	841	0.12%
2022/02/21	0	0.00	2	53.05	53.00	-2	857	-0.23%
2022/02/18	0	0.00	1	52.40	52.40	-1	863	-0.12%
2022/02/14	1	51.30	0	0.00	51.00	1	1,261	0.08%
2022/02/11	3	52.20	3	52.20	52.20	0	1,464	0.00%
2022/02/10	0	0.00	1	52.00	52.10	-1	1,719	-0.06%
2022/02/08	0	0.00	1	51.20	51.20	-1	1,766	-0.06%
2022/01/26	2	49.68	0	0.00	49.50	2	1,846	0.11%
2022/01/24	1	50.20	0	0.00	50.50	1	1,887	0.05%
2022/01/21	4	51.40	0	0.00	51.20	4	1,891	0.21%
2022/01/18	1	52.00	0	0.00	52.00	1	1,945	0.05%
2022/01/14	0	0.00	1	51.60	51.70	-1	1,967	-0.05%
2022/01/11	0	0.00	5	53.92	52.60	-5	1,962	-0.25%
2022/01/07	2	52.30	0	0.00	52.30	2	1,936	0.10%
2022/01/05	1	52.50	0	0.00	52.20	1	1,943	0.05%
2021/12/27	2	52.70	0	0.00	52.80	2	1,978	0.10%
2021/12/24	0	0.00	14	53.14	53.40	-14	1,988	-0.70%
2021/12/22	0	0.00	1	52.20	52.30	-1	1,941	-0.05%
2021/12/20	1	51.30	0	0.00	51.30	1	1,963	0.05%
2021/12/17	1	51.30	0	0.00	51.30	1	1,972	0.05%
2021/12/14	1	51.50	0	0.00	51.40	1	1,984	0.05%
2021/12/13	6	52.60	6	53.20	52.50	0	1,978	0.00%
2021/12/09	0	0.00	3	52.23	52.20	-3	1,968	-0.15%
2021/12/06	3	51.20	0	0.00	51.30	3	1,962	0.15%
2021/12/02	3	51.50	0	0.00	51.20	3	1,979	0.15%
2021/11/29	2	51.45	1	51.50	51.40	1	2,040	0.05%
2021/11/26	1	52.20	0	0.00	52.30	1	2,044	0.05%
2021/11/25	4	53.05	0	0.00	52.80	4	2,041	0.20%
2021/11/22	2	53.10	1	53.10	53.20	1	2,177	0.05%
2021/11/18	5	53.18	1	53.80	53.10	4	2,203	0.18%
2021/11/16	1	53.80	0	0.00	53.20	1	2,207	0.05%
2021/11/15	7	54.21	3	53.93	54.10	4	2,186	0.18%
2021/11/12	13	56.95	1	56.50	57.90	12	2,056	0.58%
2021/11/11	3	57.37	2.2	57.38	56.70	0.8	1,985	0.04%
2021/11/10	6	57.78	17	57.75	58.50	-11	1,950	-0.56%
2021/11/09	13	57.14	7	56.36	57.10	6	1,784	0.34%
2021/11/08	1	52.40	19	52.85	52.60	-18	1,559	-1.15%
2021/11/04	5	53.64	0	0.00	53.20	5	1,623	0.31%
2021/11/02	1	56.00	0	0.00	54.10	1	1,653	0.06%
2021/11/01	1	56.60	0	0.00	56.50	1	1,718	0.06%
2021/10/29	0	0.00	1	55.90	56.20	-1	1,753	-0.06%
2021/10/28	1	55.50	1	56.40	55.70	0	1,865	0.00%
2021/10/26	5	55.20	0	0.00	54.90	5	2,232	0.22%
2021/10/25	0	0.00	2	54.70	55.60	-2	2,551	-0.08%
2021/10/21	2	55.00	0	0.00	54.20	2	3,575	0.06%
2021/10/13	0.2	52.80	0	0.00	52.30	0.2	5,511	0.00%
2021/10/01	0	0.00	10	52.00	51.80	-10	5,676	-0.18%
2021/09/24	0	0.00	10	53.70	53.80	-10	5,861	-0.17%
2021/09/15	0	0.00	1	54.00	54.00	-1	6,302	-0.02%
2021/09/14	0	0.00	1	54.70	54.20	-1	6,305	-0.02%
2021/09/13	0	0.00	1	56.00	55.10	-1	6,303	-0.02%
2021/09/08	0	0.00	2	54.20	54.10	-2	6,323	-0.03%
2021/09/02	1	58.00	6.7	57.35	57.20	-5.7	6,308	-0.09%
2021/08/30	2	56.80	1	56.50	56.70	1	6,266	0.02%
2021/08/27	2	58.95	11	58.94	57.80	-9	6,250	-0.14%
2021/08/25	1	54.20	2	57.00	56.60	-1	6,141	-0.02%
2021/08/24	1	54.50	1	53.80	54.00	0	6,116	0.00%
2021/08/23	0	0.00	1	53.90	54.70	-1	6,123	-0.02%
2021/08/19	1	54.40	0	0.00	53.20	1	6,093	0.02%
2021/08/18	3.3	53.36	3	55.50	56.00	0.3	6,077	0.00%
2021/08/17	0	0.00	3	54.20	53.80	-3	6,067	-0.05%
2021/08/16	4	53.60	18	54.16	53.00	-14	6,050	-0.23%
2021/08/13	1	56.60	0	0.00	55.30	1	6,031	0.02%
2021/08/12	10.2	56.73	0	0.00	56.30	10.2	6,009	0.17%
2021/08/11	21	56.88	2	58.00	56.70	19	6,012	0.32%
2021/08/10	3	57.77	1	57.10	56.70	2	6,010	0.03%
2021/08/09	0.2	58.70	1	58.20	57.50	-0.8	6,000	-0.01%
2021/08/06	1	59.90	17	60.42	59.80	-16	5,984	-0.27%
2021/08/05	7	60.90	8	60.88	59.70	-1	6,010	-0.02%
2021/08/04	7	62.71	1	62.00	62.00	6	6,023	0.10%
2021/08/03	6	64.90	10	65.01	65.50	-4	6,053	-0.07%
2021/08/02	19	64.27	8	63.74	63.50	11	6,057	0.18%
2021/07/30	2	69.40	7	69.40	69.40	-5	5,802	-0.09%
2021/07/29	31	77.86	9	77.39	77.10	22	5,733	0.38%
2021/07/28	42	77.62	95	74.35	77.90	-53	5,494	-0.96%
2021/07/27	168	81.25	83	78.04	77.00	85	5,265	1.61%	大買/
2021/07/26	21	80.05	17	82.29	82.20	4	4,742	0.08%
2021/07/23	13	75.55	9	75.83	77.00	4	4,248	0.09%
2021/07/22	20	74.52	15	74.82	75.80	5	4,078	0.12%
2021/07/21	14	71.16	37	70.78	72.20	-23	3,686	-0.62%
2021/07/20	7	66.11	2	66.85	65.70	5	3,440	0.15%
2021/07/19	2	66.90	3	67.53	67.30	-1	3,460	-0.03%
2021/07/16	1	66.20	5	67.88	67.50	-4	3,521	-0.11%
2021/07/15	0	0.00	3	66.03	66.50	-3	3,635	-0.08%
2021/07/14	3	65.03	1	65.30	65.20	2	3,649	0.05%
2021/07/13	6	66.73	2	67.50	66.00	4	3,689	0.11%
2021/07/12	1	66.90	2	66.85	66.80	-1	3,677	-0.03%
2021/07/09	3	65.60	0	0.00	65.70	3	3,665	0.08%
2021/07/08	1	65.50	6	65.72	65.60	-5	3,756	-0.13%
2021/07/07	4	65.00	0	0.00	65.00	4	3,861	0.10%
2021/07/06	1	65.80	2	65.80	65.70	-1	4,020	-0.02%
2021/07/05	3	66.23	4	66.83	66.70	-1	4,182	-0.02%
2021/07/02	1	65.00	2	65.90	66.10	-1	4,474	-0.02%
2021/07/01	11	65.85	1	65.30	65.50	10	4,712	0.21%
2021/06/30	12	67.56	10	67.95	68.60	2	4,968	0.04%
2021/06/29	25	63.84	28	65.08	66.70	-3	4,998	-0.06%
2021/06/28	0	0.00	4	61.53	62.30	-4	4,850	-0.08%
2021/06/24	0	0.00	1	62.00	61.40	-1	4,872	-0.02%
2021/06/22	1	61.20	0	0.00	60.90	1	4,954	0.02%
2021/06/17	1	62.30	0	0.00	62.30	1	5,042	0.02%
2021/06/16	0	0.00	1	61.30	61.30	-1	5,084	-0.02%
2021/06/15	1	61.10	0	61.10	61.20	1	5,132	0.02%
2021/06/11	1	61.10	0	0.00	61.10	1	5,302	0.02%
2021/06/10	3	62.03	0	0.00	62.30	3	5,302	0.06%
2021/06/09	0	0.00	10	62.00	61.60	-10	5,322	-0.19%
2021/06/04	2	60.90	0	0.00	60.70	2	5,398	0.04%
2021/05/25	1	60.50	0	0.00	60.50	1	6,372	0.02%
2021/05/21	1	59.50	0	0.00	59.40	1	6,407	0.02%
2021/05/17	3	52.33	3	52.80	52.10	0	6,433	0.00%
2021/05/14	1	57.10	3	58.30	56.40	-2	6,384	-0.03%
2021/05/13	11	56.60	14	57.25	57.20	-3	6,335	-0.05%
2021/05/12	16	58.48	10	60.86	57.60	6	6,266	0.10%
2021/05/11	16	60.49	6	60.97	60.30	10	6,161	0.16%
2021/05/10	5	63.90	0	0.00	62.70	5	6,081	0.08%
2021/05/07	0	0.00	2	66.05	67.20	-2	5,963	-0.03%
2021/05/06	3	64.80	2	65.15	64.50	1	5,923	0.02%
2021/05/05	3	65.33	2	64.80	64.10	1	5,898	0.02%
2021/05/04	2	64.20	0	0.00	63.60	2	5,893	0.03%
2021/05/03	1	68.00	2	69.40	67.60	-1	5,840	-0.02%
2021/04/29	6	75.85	7	75.87	74.40	-1	5,694	-0.02%
2021/04/28	1	75.90	1	75.60	75.80	0	5,531	0.00%
2021/04/27	12	76.08	4	75.70	75.60	8	5,416	0.15%
2021/04/26	0	0.00	6	75.02	74.80	-6	5,235	-0.11%
2021/04/23	20	72.21	18	73.23	73.60	2	5,088	0.04%
2021/04/22	1	74.00	10	74.90	72.00	-9	5,053	-0.18%
2021/04/21	13	73.63	56	74.87	74.30	-43	4,974	-0.86%
2021/04/20	0	0.00	3	72.40	72.50	-3	4,812	-0.06%
2021/04/19	1	72.80	0	0.00	72.20	1	4,774	0.02%
2021/04/16	15	72.01	3	72.17	72.00	12	4,720	0.25%
2021/04/15	26	71.66	14	72.14	72.00	12	4,691	0.26%
2021/04/14	44	71.04	49	71.52	72.10	-5	4,664	-0.11%
2021/04/13	48	71.89	24	72.55	70.80	24	4,585	0.52%
2021/04/12	32	74.74	20	74.39	73.40	12	4,466	0.27%
2021/04/09	176	74.38	172	75.09	74.80	4	4,286	0.09%	大買/大賣/
2021/04/08	144	75.11	139	75.25	75.70	5	4,101	0.12%	大買/大賣/
2021/04/07	19	71.92	18	72.53	74.10	1	3,757	0.03%
2021/04/06	25	70.58	32	71.20	72.70	-7	3,483	-0.20%
2021/04/01	10	67.24	44	67.79	67.70	-34	3,128	-1.09%
2021/03/31	1	62.60	0	0.00	62.60	1	2,872	0.03%
2021/03/29	0	0.00	2	62.80	63.20	-2	2,806	-0.07%
2021/03/26	1	62.70	3	63.43	63.30	-2	2,788	-0.07%
2021/03/25	1	61.90	0	0.00	62.00	1	2,710	0.04%
2021/03/24	5	62.50	1	63.40	62.40	4	2,688	0.15%
2021/03/23	1	63.90	0	0.00	63.50	1	2,661	0.04%
2021/03/22	0	0.00	2	63.75	63.80	-2	2,618	-0.08%
2021/03/19	2	61.80	5	62.52	62.50	-3	2,574	-0.12%
2021/03/18	3	63.57	0	0.00	63.00	3	2,522	0.12%
2021/03/17	3	62.27	5	63.40	63.20	-2	2,487	-0.08%
2021/03/16	0	0.00	4	59.90	61.00	-4	2,331	-0.17%
2021/03/15	0	0.00	5	60.80	60.10	-5	2,310	-0.22%
2021/03/12	0	0.00	2	59.55	59.70	-2	2,282	-0.09%
2021/03/11	2	58.40	5	59.26	59.50	-3	2,272	-0.13%
2021/03/09	11	57.66	9	58.81	57.10	2	2,217	0.09%
2021/03/08	36	60.11	3	60.67	59.00	33	2,164	1.52%
2021/03/05	8	60.70	2	60.95	59.90	6	2,114	0.28%
2021/03/04	12	61.33	8	62.01	61.90	4	2,049	0.20%
2021/03/03	8	59.21	12	60.83	62.70	-4	1,958	-0.20%
2021/03/02	2,120	62.00	2,124	61.60	60.00	-4	1,768	-0.23%	大買/大賣/
2021/02/26	7	56.76	6	56.87	56.50	1	1,434	0.07%
2021/02/25	6	57.47	9	56.86	57.60	-3	1,390	-0.22%
2021/02/24	0	0.00	5	55.36	55.60	-5	1,227	-0.41%
2021/02/23	5	55.36	6	55.65	55.10	-1	1,211	-0.08%
2021/02/22	3	56.10	9	55.89	56.50	-6	1,197	-0.50%
2021/02/19	11	54.85	12	55.17	55.20	-1	1,192	-0.08%
2021/02/18	8	54.79	1	55.10	54.80	7	1,247	0.56%
2021/02/03	0	0.00	1	52.00	51.50	-1	1,189	-0.08%
2021/01/29	0	0.00	2	52.50	51.90	-2	1,181	-0.17%
2021/01/26	6	54.65	0	0.00	53.20	6	1,143	0.52%
2021/01/25	0	0.00	17	54.15	54.30	-17	1,058	-1.61%
2021/01/13	1	52.50	5	52.60	52.50	-4	877	-0.46%
2021/01/12	5	53.00	0	0.00	52.50	5	872	0.57%
2021/01/11	1	53.10	0	0.00	52.80	1	864	0.12%
2021/01/07	1	53.00	0	0.00	53.20	1	851	0.12%
2021/01/06	2	53.10	1	54.60	52.70	1	842	0.12%
2021/01/05	1	52.50	1	52.50	52.90	0	811	0.00%
2020/12/31	0	0.00	2	51.90	52.10	-2	809	-0.25%
2020/12/18	0	0.00	1	52.20	51.90	-1	839	-0.12%
2020/12/11	4	51.90	1	51.80	52.00	3	919	0.33%
2020/12/10	5	53.40	7	53.76	53.20	-2	948	-0.21%
2020/12/09	0	0.00	1	54.60	54.60	-1	1,013	-0.10%
2020/12/08	0	0.00	2	53.75	54.30	-2	1,064	-0.19%
2020/12/04	0	0.00	1	54.70	54.60	-1	1,103	-0.09%
2020/12/03	3	55.50	2	55.65	54.80	1	1,114	0.09%
2020/12/02	1	54.50	0	0.00	55.30	1	1,103	0.09%
2020/11/30	0	0.00	1	55.60	54.70	-1	1,102	-0.09%
2020/11/26	2	55.30	0	0.00	55.90	2	1,093	0.18%
2020/11/25	1	54.40	0	0.00	54.70	1	1,087	0.09%
2020/11/24	0	0.00	3	54.93	54.30	-3	1,089	-0.28%
2020/11/23	1	54.90	0	0.00	54.70	1	1,095	0.09%
2020/11/20	0	0.00	4	55.40	55.40	-4	1,130	-0.35%
2020/11/19	6	55.15	0	0.00	55.00	6	1,135	0.53%
2020/11/18	8	55.98	23	56.10	56.00	-15	1,115	-1.35%
2020/11/17	27	55.86	8	56.19	56.30	19	1,087	1.75%
2020/11/16	2	52.80	0	0.00	52.80	2	1,047	0.19%
2020/11/13	2	52.55	2	52.60	52.80	0	1,108	0.00%
2020/11/12	0	0.00	1	53.00	52.60	-1	1,144	-0.09%
2020/11/10	0	0.00	1	53.60	53.00	-1	1,184	-0.08%
2020/11/09	1	52.50	0	0.00	52.50	1	1,184	0.08%
2020/11/02	0	0.00	1	50.90	50.90	-1	1,260	-0.08%
2020/10/21	0	0.00	1	52.80	52.70	-1	1,621	-0.06%
2020/10/14	1	52.80	0	0.00	52.70	1	1,707	0.06%
2020/10/07	0	0.00	1	54.20	54.10	-1	1,768	-0.06%
2020/10/06	1	53.10	0	0.00	53.40	1	1,772	0.06%
2020/09/30	0	0.00	1	53.00	53.50	-1	1,814	-0.06%
2020/09/29	5	52.84	0	0.00	52.90	5	1,852	0.27%
2020/09/25	0	0.00	1	52.30	52.00	-1	1,947	-0.05%
2020/09/24	1	53.50	10	53.50	53.20	-9	1,951	-0.46%
2020/09/23	2	55.00	3	55.10	54.70	-1	1,958	-0.05%
2020/09/22	3	55.70	0	0.00	55.50	3	1,959	0.15%
2020/09/21	10	57.60	1	57.90	56.90	9	1,954	0.46%
2020/09/18	1	57.00	7	57.23	57.10	-6	1,954	-0.31%
2020/09/16	4	57.68	2	58.50	57.50	2	1,965	0.10%
2020/09/15	5	57.92	1	58.20	58.30	4	1,963	0.20%
2020/09/14	3	57.17	11	58.01	58.70	-8	1,952	-0.41%
2020/09/11	1	56.10	1	57.40	55.80	0	1,897	0.00%
2020/09/10	0	0.00	1	56.60	56.70	-1	1,863	-0.05%
2020/09/09	1	54.70	2	56.05	55.80	-1	1,839	-0.05%
2020/09/08	0	0.00	3	55.73	55.80	-3	1,855	-0.16%
2020/09/04	1	53.80	1	54.90	54.70	0	1,965	0.00%
2020/09/03	0	0.00	2	54.85	55.30	-2	1,972	-0.10%
2020/09/02	0	0.00	1	54.70	54.40	-1	1,995	-0.05%
2020/09/01	0	0.00	1	53.60	54.20	-1	2,032	-0.05%
2020/08/27	1	54.70	1	55.50	54.70	0	2,241	0.00%
2020/08/26	2	56.30	0	0.00	55.50	2	2,240	0.09%
2020/08/25	0	0.00	2	55.90	55.60	-2	2,203	-0.09%
2020/08/21	0	0.00	1	54.80	54.30	-1	2,205	-0.05%
2020/08/20	5	53.14	10	54.00	53.30	-5	2,204	-0.23%
2020/08/19	2	55.90	3	56.07	56.50	-1	2,175	-0.05%
2020/08/18	9	55.32	0	0.00	55.00	9	2,120	0.42%
2020/08/17	0	0.00	3	55.63	56.60	-3	2,130	-0.14%
2020/08/14	3	52.60	1	52.50	53.00	2	2,134	0.09%
2020/08/12	7	52.70	5	53.00	52.80	2	2,178	0.09%
2020/08/11	2	54.45	3	53.73	53.80	-1	2,172	-0.05%
2020/08/10	1	56.30	0	0.00	54.90	1	2,177	0.05%
2020/08/07	1	56.50	0	0.00	56.20	1	2,219	0.05%
2020/08/06	0	0.00	3	56.80	56.70	-3	2,236	-0.13%
2020/08/05	0	0.00	1	57.60	57.50	-1	2,246	-0.04%
2020/08/04	3	57.00	1	56.20	56.10	2	2,274	0.09%
2020/08/03	1	56.20	6	56.47	56.70	-5	2,301	-0.22%
2020/07/28	3	56.00	0	0.00	55.10	3	2,271	0.13%
2020/07/24	2	57.90	0	0.00	57.60	2	2,327	0.09%
2020/07/23	2	59.05	7	58.90	58.80	-5	2,379	-0.21%
2020/07/22	1	59.10	0	0.00	59.10	1	2,406	0.04%
2020/07/21	2	59.60	0	0.00	59.40	2	2,412	0.08%
2020/07/20	5	59.48	0	0.00	59.30	5	2,429	0.21%
2020/07/16	0	0.00	2	59.60	59.80	-2	2,574	-0.08%
2020/07/15	0	0.00	1	59.20	58.70	-1	2,629	-0.04%
2020/07/13	2	59.30	3	58.80	59.10	-1	2,652	-0.04%
2020/07/10	2	59.65	0	0.00	58.80	2	2,694	0.07%
2020/07/09	1	60.20	3	60.37	60.40	-2	2,702	-0.07%
2020/07/08	2	60.50	10	60.47	60.00	-8	2,718	-0.29%
2020/07/07	18	60.76	9	59.91	60.40	9	2,714	0.33%
2020/07/06	5	59.26	0	0.00	59.10	5	2,708	0.18%
2020/07/03	2	58.50	0	0.00	58.10	2	2,722	0.07%
2020/06/29	0	0.00	1	56.60	56.20	-1	2,888	-0.03%
2020/06/24	2	56.85	0	0.00	56.70	2	2,925	0.07%
2020/06/22	1	57.60	5	58.24	57.50	-4	3,008	-0.13%
2020/06/19	6	58.88	5	58.82	58.50	1	3,010	0.03%
2020/06/18	4	58.40	2	58.30	58.20	2	2,987	0.07%
2020/06/17	2	56.70	0	0.00	57.40	2	2,973	0.07%
2020/06/16	6	56.67	1	56.70	56.70	5	2,985	0.17%
2020/06/12	3	56.07	4	56.30	56.60	-1	3,007	-0.03%
2020/06/11	14	60.39	12	59.99	59.20	2	2,973	0.07%
2020/06/10	3	62.67	3	62.20	62.60	0	2,939	0.00%
2020/06/09	3	62.77	2	63.35	62.50	1	2,976	0.03%
2020/06/08	8	64.50	5	64.40	63.80	3	3,004	0.10%
2020/06/05	11	65.20	4	65.25	64.70	7	3,003	0.23%
2020/06/04	176	65.00	176	65.06	64.50	0	2,977	0.00%	大買/大賣/
2020/06/03	4	62.60	4	62.48	62.20	0	2,899	0.00%
2020/06/02	2	62.60	2	62.40	62.50	0	2,934	0.00%
2020/06/01	4	61.73	4	62.73	62.50	0	2,988	0.00%
2020/05/29	1	60.70	1	61.40	61.50	0	2,992	0.00%
2020/05/28	1	62.00	1	61.60	60.10	0	3,002	0.00%
2020/05/26	0	0.00	1	62.20	61.80	-1	3,013	-0.03%
2020/05/25	1	61.80	0	0.00	61.80	1	3,003	0.03%
2020/05/22	6	64.02	5	63.18	62.10	1	3,013	0.03%
2020/05/21	3	64.00	3	63.80	64.20	0	2,979	0.00%
2020/05/20	17	63.15	12	62.66	62.50	5	2,944	0.17%
2020/05/19	0	0.00	5	61.84	62.90	-5	2,925	-0.17%
2020/05/18	2	59.80	2	60.20	59.60	0	2,891	0.00%
2020/05/15	8	61.68	5	61.72	61.40	3	2,899	0.10%
2020/05/14	4	62.08	3	62.57	61.80	1	2,902	0.03%
2020/05/13	8	62.45	8	62.18	61.70	0	2,864	0.00%
2020/05/12	1	62.60	0	0.00	62.40	1	2,852	0.04%
2020/05/11	13	63.80	5	62.90	62.70	8	2,840	0.28%
2020/05/08	1	66.00	1	66.20	64.50	0	2,759	0.00%
2020/05/07	7	66.10	5	66.06	66.10	2	2,703	0.07%
2020/05/06	2	63.65	3	63.87	63.80	-1	2,617	-0.04%
2020/05/05	1	63.30	0	0.00	62.30	1	2,576	0.04%
2020/04/30	0	0.00	1	62.90	62.90	-1	2,565	-0.04%
2020/04/29	1	61.90	1	62.10	62.20	0	2,546	0.00%
2020/04/28	0	0.00	10	61.46	62.10	-10	2,525	-0.40%
2020/04/27	4	59.20	2	59.25	59.50	2	2,499	0.08%
2020/04/24	1	58.70	0	0.00	59.00	1	2,479	0.04%
2020/04/23	5	58.20	2	58.20	58.30	3	2,465	0.12%
2020/04/22	162	59.74	158	60.02	58.80	4	2,438	0.16%	大買/大賣/
2020/04/21	3	57.53	1	57.30	57.70	2	2,300	0.09%
2020/04/20	108	57.00	113	57.11	57.30	-5	2,269	-0.22%	大買/大賣/
2020/04/17	6	54.97	18	55.47	55.00	-12	2,212	-0.54%
2020/04/16	6	54.20	3	54.23	54.10	3	2,190	0.14%
2020/04/15	7	54.89	2	55.65	54.40	5	2,208	0.23%
2020/04/14	2	53.95	4	54.20	53.60	-2	2,189	-0.09%
2020/04/13	1	53.80	1	53.90	53.20	0	2,197	0.00%
2020/04/10	2	55.00	2	54.65	54.80	0	2,177	0.00%
2020/04/09	2	53.50	15	54.75	53.60	-13	2,180	-0.60%
2020/04/08	1	52.80	3	52.30	53.00	-2	2,145	-0.09%
2020/04/07	11	52.55	21	52.16	53.30	-10	2,122	-0.47%
2020/04/06	15	50.50	2	50.85	50.80	13	2,063	0.63%
2020/04/01	0	0.00	8	51.11	51.50	-8	2,028	-0.39%
2020/03/31	20	51.10	7	51.54	50.70	13	2,004	0.65%
2020/03/30	4	49.06	5	48.53	49.25	-1	1,939	-0.05%
2020/03/27	22	49.07	11	48.98	49.30	11	1,909	0.58%
2020/03/26	8	46.30	12	46.95	48.45	-4	1,911	-0.21%
2020/03/25	6	44.77	2	45.25	44.95	4	1,870	0.21%
2020/03/24	0	0.00	15	41.70	42.30	-15	1,852	-0.81%
2020/03/20	2	39.35	0	0.00	41.45	2	1,862	0.11%
2020/03/18	12	41.99	10	41.83	41.85	2	1,916	0.10%
2020/03/17	2	43.70	2	42.95	42.10	0	2,033	0.00%
2020/03/16	13	47.37	1	45.00	44.40	12	2,012	0.60%
2020/03/13	0	0.00	14	46.04	47.00	-14	1,994	-0.70%
2020/03/12	15	51.27	16	54.33	50.70	-1	1,960	-0.05%
2020/03/11	2	58.15	8	57.86	56.10	-6	1,924	-0.31%
2020/03/10	10	56.38	11	56.41	57.80	-1	1,911	-0.05%
2020/03/09	9	61.56	0	0.00	58.00	9	1,885	0.48%
2020/03/06	0	0.00	1	62.90	63.40	-1	1,886	-0.05%
2020/03/05	1	63.90	0	0.00	63.60	1	1,863	0.05%
2020/03/04	4	60.33	1	59.70	60.00	3	1,804	0.17%
2020/03/03	8	62.48	1	62.90	61.80	7	1,802	0.39%
2020/02/27	4	62.85	0	0.00	61.80	4	1,833	0.22%
2020/02/25	2	62.50	5	61.30	62.50	-3	1,814	-0.17%
2020/02/24	7	61.99	0	0.00	61.90	7	1,819	0.38%
2020/02/12	5	60.80	7	60.67	60.70	-2	2,076	-0.10%
2020/02/11	0	0.00	8	59.33	59.70	-8	2,157	-0.37%
2020/02/10	0	0.00	3	59.00	58.50	-3	2,203	-0.14%
2020/02/07	0	0.00	6	60.03	58.60	-6	2,237	-0.27%
2020/02/06	1	60.20	0	0.00	60.50	1	2,279	0.04%
2020/02/05	5	59.88	0	0.00	59.00	5	2,350	0.21%
2020/02/04	4	57.70	4	58.40	59.00	0	2,367	0.00%
2020/02/03	3	56.23	1	56.60	56.70	2	2,443	0.08%
2020/01/31	11	58.61	1	60.10	59.50	10	2,506	0.40%
2020/01/30	35	62.00	54	61.47	60.00	-19	2,614	-0.73%
2020/01/17	0	0.00	1	66.70	66.60	-1	2,768	-0.04%
2020/01/15	3	66.20	3	66.30	66.20	0	2,967	0.00%
2020/01/14	1	65.60	4	66.73	66.80	-3	3,025	-0.10%
2020/01/13	1	65.10	1	65.30	65.60	0	3,302	0.00%
2020/01/10	1	63.40	0	0.00	63.20	1	3,585	0.03%
2020/01/09	3	63.73	0	0.00	63.60	3	3,849	0.08%
2020/01/07	20	65.00	0	0.00	65.10	20	4,060	0.49%
2020/01/06	0	0.00	20	66.80	66.60	-20	4,059	-0.49%
2020/01/03	3	67.63	0	0.00	67.50	3	4,060	0.07%
2020/01/02	1	69.30	0	0.00	69.00	1	4,085	0.02%
2019/12/30	6	69.10	6	69.80	68.60	0	4,162	0.00%
2019/12/27	1	70.30	0	0.00	69.80	1	4,148	0.02%
2019/12/19	1	69.50	6	69.23	69.20	-5	4,205	-0.12%
2019/12/18	2	70.80	2	70.90	70.00	0	4,205	0.00%
2019/12/17	5	70.82	0	0.00	70.40	5	4,210	0.12%
2019/12/16	12	71.16	0	0.00	70.70	12	4,245	0.28%
2019/12/13	3	71.97	13	71.92	70.90	-10	4,400	-0.23%
2019/12/12	11	72.07	24	71.98	72.20	-13	4,316	-0.30%
2019/12/10	0	0.00	2	68.70	68.90	-2	4,227	-0.05%
2019/12/09	3	68.13	0	0.00	68.10	3	4,254	0.07%
2019/12/06	1	68.10	6	69.62	68.80	-5	4,305	-0.12%
2019/12/05	7	69.06	1	69.90	69.10	6	4,322	0.14%
2019/12/04	2	69.85	1	70.30	69.00	1	4,357	0.02%
2019/12/03	216	69.24	217	69.48	70.00	-1	4,408	-0.02%	大買/大賣/
2019/12/02	1	67.20	0	0.00	67.20	1	4,508	0.02%
2019/11/29	0	0.00	2	68.70	68.60	-2	4,543	-0.04%
2019/11/28	1	68.00	0	0.00	67.90	1	4,599	0.02%
2019/11/27	4	68.15	0	0.00	68.20	4	4,635	0.09%
2019/11/26	88	71.42	88	71.46	69.20	0	4,700	0.00%
2019/11/25	0	0.00	3	69.63	69.50	-3	4,706	-0.06%
2019/11/22	4	69.03	2	69.60	69.40	2	4,784	0.04%
2019/11/21	4	67.43	1	69.00	69.10	3	4,870	0.06%
2019/11/20	12	68.71	2	69.05	68.60	10	4,971	0.20%
2019/11/19	1	72.20	0	0.00	70.90	1	5,087	0.02%
2019/11/15	2	71.55	2	72.00	70.80	0	5,438	0.00%
2019/11/13	6	71.37	3	71.17	71.60	3	5,843	0.05%
2019/11/12	1	72.40	4	72.70	72.40	-3	6,332	-0.05%
2019/11/11	12	72.84	3	73.10	71.90	9	6,429	0.14%
2019/11/08	103	73.98	115	74.20	74.70	-12	6,465	-0.19%	大買/大賣/
2019/11/07	4	71.75	0	0.00	71.10	4	6,435	0.06%
2019/11/06	1	73.10	4	73.58	73.10	-3	6,484	-0.05%
2019/11/05	5	74.24	5	74.46	74.20	0	6,474	0.00%
2019/11/04	1	74.60	4	74.48	74.00	-3	6,483	-0.05%
2019/11/01	3	72.50	3	73.00	72.90	0	6,467	0.00%
2019/10/31	11	73.38	3	74.27	73.40	8	6,523	0.12%
2019/10/30	132	73.50	138	73.74	74.50	-6	6,505	-0.09%	大買/大賣/
2019/10/29	117	71.50	117	71.74	72.00	0	6,522	0.00%	大買/大賣/
2019/10/28	7	71.60	8	72.58	71.30	-1	6,445	-0.02%
2019/10/25	22	72.94	9	72.82	72.30	13	6,411	0.20%
2019/10/24	1	72.60	27	72.16	72.10	-26	6,326	-0.41%
2019/10/23	2	71.20	0	0.00	69.90	2	6,273	0.03%
2019/10/22	23	70.33	3	71.17	71.30	20	6,348	0.32%
2019/10/21	34	71.27	31	71.77	71.60	3	6,355	0.05%
2019/10/18	22	68.79	25	69.34	69.30	-3	6,098	-0.05%
2019/10/17	74	66.72	99	67.03	67.90	-25	5,836	-0.43%
2019/10/16	66	65.87	62	65.88	64.50	4	5,598	0.07%
2019/10/15	0	0.00	22	66.12	66.90	-22	5,570	-0.39%
2019/10/14	13	64.25	12	64.05	63.50	1	5,490	0.02%
2019/10/09	1	62.80	0	0.00	62.80	1	5,562	0.02%
2019/10/08	3	63.57	3	64.30	63.50	0	5,745	0.00%
2019/10/07	52	64.02	52	64.17	64.40	0	5,752	0.00%
2019/10/04	2	62.90	2	63.60	62.40	0	5,707	0.00%
2019/10/03	3	62.20	1	62.00	61.90	2	5,668	0.04%
2019/10/02	5	61.86	3	62.53	62.00	2	5,723	0.03%
2019/10/01	5	62.14	5	62.22	62.50	0	5,720	0.00%
2019/09/27	2	60.90	0	0.00	61.20	2	5,727	0.03%
2019/09/26	1	62.20	3	61.93	61.20	-2	5,740	-0.03%
2019/09/25	4	61.33	3	61.33	61.60	1	5,780	0.02%
2019/09/24	6	63.38	1	64.30	62.70	5	5,795	0.09%
2019/09/23	2	63.50	2	63.30	63.30	0	5,832	0.00%
2019/09/20	1	63.50	4	64.58	63.50	-3	5,924	-0.05%
2019/09/19	49	63.36	38	63.51	63.80	11	5,931	0.19%
2019/09/18	23	65.66	32	64.88	64.20	-9	5,915	-0.15%
2019/09/17	7	61.93	0	0.00	62.20	7	5,763	0.12%
2019/09/16	2	61.25	0	0.00	61.00	2	5,769	0.03%
2019/09/12	5	61.68	3	61.50	61.60	2	5,793	0.03%
2019/09/11	6	62.25	2	62.70	61.80	4	5,807	0.07%
2019/09/10	13	63.40	3	65.10	63.00	10	5,824	0.17%
2019/09/09	2	65.45	5	65.62	65.80	-3	5,824	-0.05%
2019/09/06	16	66.03	3	66.53	64.70	13	5,923	0.22%
2019/09/05	7	66.44	0	0.00	66.30	7	5,944	0.12%
2019/09/04	3	64.20	37	65.89	66.50	-34	5,888	-0.58%
2019/09/03	3	63.60	2	62.80	63.40	1	5,787	0.02%
2019/09/02	0	0.00	2	62.90	62.80	-2	5,769	-0.03%
2019/08/30	10	62.30	11	61.76	61.00	-1	5,774	-0.02%
2019/08/29	3	60.93	5	61.00	60.80	-2	5,785	-0.03%
2019/08/28	7	63.14	2	63.15	63.50	5	5,738	0.09%
2019/08/27	11	63.08	1	63.40	62.20	10	5,733	0.17%
2019/08/26	1	62.70	5	62.00	61.40	-4	5,803	-0.07%
2019/08/23	15	65.14	6	64.05	64.00	9	5,815	0.15%
2019/08/22	11	67.60	3	68.17	66.20	8	5,755	0.14%
2019/08/21	4	66.30	2	67.20	67.50	2	5,599	0.04%
2019/08/20	21	67.71	19	67.55	67.30	2	5,471	0.04%
2019/08/19	11	64.85	21	64.72	66.50	-10	5,276	-0.19%
2019/08/16	30	63.61	22	62.37	62.70	8	5,066	0.16%
2019/08/15	32	62.26	33	62.64	62.00	-1	4,866	-0.02%
2019/08/14	2	60.00	6	61.90	61.90	-4	4,399	-0.09%
2019/08/13	1	57.30	13	56.89	56.30	-12	4,359	-0.28%
2019/08/12	17	55.31	2	55.90	54.50	15	4,340	0.35%
2019/08/08	0	0.00	12	54.42	55.20	-12	4,301	-0.28%
2019/08/06	12	50.78	12	48.44	51.00	0	4,355	0.00%
2019/08/05	13	52.15	1	52.70	50.50	12	4,348	0.28%
2019/08/02	5	54.46	5	54.00	54.30	0	4,427	0.00%
2019/08/01	10	56.93	1	57.90	56.70	9	4,427	0.20%
2019/07/31	0	0.00	10	57.25	57.60	-10	4,381	-0.23%
2019/07/30	0	0.00	3	56.60	56.10	-3	4,315	-0.07%
2019/07/29	4	55.28	1	55.30	55.60	3	4,299	0.07%
2019/07/26	0	0.00	1	56.30	55.90	-1	4,284	-0.02%
2019/07/25	12	56.53	1	56.30	56.00	11	4,281	0.26%
2019/07/24	77	55.07	92	55.38	55.70	-15	4,219	-0.36%
2019/07/23	0	0.00	1	54.20	54.00	-1	4,120	-0.02%
2019/07/22	0	0.00	8	53.65	53.70	-8	4,089	-0.20%
2019/07/18	2	51.90	2	51.40	51.80	0	4,097	0.00%
2019/07/17	27	52.16	172	51.93	52.20	-145	4,107	-3.53%	大賣/鉅額交易
2019/07/16	22	53.85	0	0.00	54.00	22	4,053	0.54%
2019/07/15	11	55.15	11	55.60	55.30	0	4,085	0.00%
2019/07/12	55	54.09	10	54.78	54.60	45	4,194	1.07%
2019/07/11	101	52.51	16	52.63	52.50	85	4,136	2.06%	大買/
2019/07/10	3	52.37	4	51.95	51.60	-1	4,386	-0.02%
2019/07/09	7	51.71	2	51.75	51.70	5	4,551	0.11%
2019/07/08	3	52.37	4	52.30	52.30	-1	4,601	-0.02%
2019/07/05	69	51.99	76	52.04	52.00	-7	4,673	-0.15%
2019/07/04	3	50.90	6	51.38	50.90	-3	4,724	-0.06%
2019/07/03	16	50.99	1	51.20	51.10	15	4,752	0.32%
2019/07/02	1	51.40	14	51.78	52.10	-13	4,779	-0.27%
2019/07/01	2	51.70	3	51.60	50.80	-1	4,797	-0.02%
2019/06/28	63	50.73	61	50.99	50.50	2	4,786	0.04%
2019/06/27	3	49.35	5	49.48	51.80	-2	4,897	-0.04%
2019/06/26	1	48.00	0	0.00	48.10	1	4,870	0.02%
2019/06/25	0	0.00	1	49.10	47.70	-1	4,950	-0.02%
2019/06/24	7	48.89	6	48.69	48.75	1	5,121	0.02%
2019/06/21	2	50.10	2	50.00	49.10	0	5,282	0.00%
2019/06/20	18	49.20	11	49.59	49.80	7	5,418	0.13%
2019/06/19	3	49.03	10	49.19	49.10	-7	5,512	-0.13%
2019/06/18	8	48.51	1	49.05	48.15	7	5,725	0.12%
2019/06/17	3	51.30	0	0.00	50.50	3	5,720	0.05%
2019/06/14	8	51.06	6	50.87	52.00	2	5,793	0.03%
2019/06/13	95	49.93	105	50.13	50.60	-10	5,805	-0.17%	大賣/
2019/06/12	3	48.47	1	48.90	47.90	2	5,888	0.03%
2019/06/11	4	48.74	4	48.79	48.45	0	5,927	0.00%
2019/06/10	2	47.65	4	47.80	47.95	-2	6,012	-0.03%
2019/06/06	3	47.30	0	0.00	46.50	3	6,081	0.05%
2019/06/05	6	48.23	1	48.70	49.20	5	6,023	0.08%
2019/06/04	9	49.32	9	49.75	48.80	0	5,979	0.00%
2019/06/03	11	49.54	13	49.32	49.35	-2	5,972	-0.03%
2019/05/31	150	49.97	146	50.01	50.40	4	6,042	0.07%	大買/大賣/
2019/05/30	131	48.01	132	48.09	48.95	-1	5,967	-0.02%	大買/大賣/
2019/05/29	0	0.00	16	45.50	45.90	-16	5,931	-0.27%
2019/05/28	1	42.95	2	43.70	44.10	-1	5,910	-0.02%
2019/05/27	1	42.45	1	42.80	43.35	0	5,991	0.00%
2019/05/24	4	44.53	9	44.64	43.20	-5	6,025	-0.08%
2019/05/23	4	43.11	1	43.65	43.95	3	6,122	0.05%
2019/05/22	7	44.31	1	44.10	43.25	6	6,137	0.10%
2019/05/21	14	42.18	9	41.24	43.00	5	6,179	0.08%
2019/05/20	8	42.71	15	42.46	42.60	-7	6,152	-0.11%
2019/05/17	16	44.95	8	45.42	43.90	8	6,153	0.13%
2019/05/16	0	0.00	2	49.33	48.00	-2	6,167	-0.03%
2019/05/15	51	48.98	50	49.08	48.90	1	6,413	0.02%
2019/05/14	13	47.07	14	47.62	47.45	-1	6,428	-0.02%
2019/05/13	5	51.72	2	52.15	50.50	3	6,365	0.05%
2019/05/10	15	53.81	14	52.79	53.10	1	6,349	0.02%
2019/05/09	12	53.58	12	54.08	54.60	0	6,251	0.00%
2019/05/08	8	53.41	1	53.50	53.20	7	6,249	0.11%
2019/05/07	5	52.30	6	52.85	53.50	-1	6,289	-0.02%
2019/05/06	6	51.92	5	53.00	51.50	1	6,431	0.02%
2019/05/03	14	55.13	14	55.38	54.40	0	6,668	0.00%
2019/05/02	1	54.10	12	55.27	55.30	-11	6,728	-0.16%
2019/04/30	2	53.50	2	53.85	54.30	0	6,783	0.00%
2019/04/29	5	53.00	0	0.00	52.30	5	6,849	0.07%
2019/04/26	9	55.11	1	53.80	53.80	8	7,015	0.11%
2019/04/24	3	57.07	10	56.70	55.50	-7	7,278	-0.10%
2019/04/23	6	54.53	5	55.08	54.40	1	7,641	0.01%
2019/04/19	11	55.94	11	56.22	57.00	0	7,754	0.00%
2019/04/18	95	57.90	85	58.38	54.80	10	7,811	0.13%
2019/04/17	5	56.84	35	56.78	56.60	-30	7,664	-0.39%
2019/04/16	31	56.14	52	56.22	56.90	-21	7,623	-0.28%
2019/04/15	144	52.23	99	52.99	54.00	45	7,577	0.59%	大買/
2019/04/12	6	50.87	9	50.70	49.80	-3	7,455	-0.04%
2019/04/11	3	50.20	6	50.50	51.20	-3	7,538	-0.04%
2019/04/10	171	49.55	181	49.71	49.50	-10	7,419	-0.13%	大買/大賣/
2019/04/09	5	48.07	5	48.00	47.05	0	7,331	0.00%
2019/04/08	8	48.84	9	48.14	48.00	-1	7,285	-0.01%
2019/04/03	13	49.87	5	50.10	49.50	8	7,223	0.11%
2019/04/02	7	49.78	5	49.68	49.50	2	7,154	0.03%
2019/04/01	12	48.46	12	49.01	49.80	0	7,109	0.00%
2019/03/29	2	49.43	0	0.00	49.20	2	6,935	0.03%
2019/03/28	5	49.58	7	49.29	49.10	-2	6,885	-0.03%
2019/03/27	19	53.32	12	53.70	51.50	7	6,858	0.10%
2019/03/26	15	54.59	21	54.55	53.90	-6	6,670	-0.09%
2019/03/25	3	51.58	8	53.26	55.00	-5	6,495	-0.08%
2019/03/22	15	51.43	5	50.59	50.00	10	6,357	0.16%
2019/03/21	30	53.19	18	53.00	53.00	12	6,222	0.19%
2019/03/20	15	49.93	9	49.94	50.20	6	5,957	0.10%
2019/03/19	0	0.00	4	50.58	49.70	-4	5,946	-0.07%
2019/03/18	13	49.69	11	50.27	49.80	2	5,809	0.03%
2019/03/15	4	48.70	17	47.52	48.80	-13	5,673	-0.23%
2019/03/14	34	45.27	5	45.73	46.20	29	5,524	0.52%
2019/03/13	3	45.62	32	46.07	45.55	-29	5,463	-0.53%
2019/03/12	2	43.18	23	44.41	44.25	-21	5,335	-0.39%
2019/03/07	8	41.74	15	41.71	41.60	-7	5,277	-0.13%
2019/03/06	28	40.98	20	41.30	41.50	8	5,269	0.15%
2019/03/05	13	43.01	8	43.43	42.50	5	5,165	0.10%
2019/03/04	2	45.15	2	44.90	44.75	0	5,086	0.00%
2019/02/27	2	45.25	4	45.59	46.15	-2	5,017	-0.04%
2019/02/26	1	45.50	1	45.75	45.75	0	4,973	0.00%
2019/02/25	15	43.03	11	43.71	44.05	4	4,877	0.08%
2019/02/22	14	44.75	2	45.15	42.95	12	4,834	0.25%
2019/02/21	21	47.17	16	46.75	46.60	5	4,780	0.10%
2019/02/20	179	47.18	177	47.27	47.20	2	4,789	0.04%	大買/大賣/
2019/02/19	0	0.00	1	45.85	45.85	-1	4,711	-0.02%
2019/02/18	7	47.23	4	46.58	46.25	3	4,672	0.06%
2019/02/15	21	49.67	19	49.32	48.00	2	4,586	0.04%
2019/02/14	284	48.75	277	48.94	50.20	7	4,448	0.16%	大買/大賣/
2019/02/13	3	45.33	7	45.84	46.25	-4	4,171	-0.10%
2019/02/12	24	45.47	26	45.95	45.10	-2	4,094	-0.05%
2019/02/11	7	45.25	7.6	45.09	45.25	-0.6	4,039	-0.01%
2019/01/30	4	44.98	4	44.99	44.65	0	4,003	0.00%
2019/01/29	13	45.48	29	45.06	45.20	-16	3,960	-0.40%
2019/01/28	2	45.43	3	45.50	44.70	-1	3,872	-0.03%
2019/01/25	20.6	44.27	19	44.17	45.20	1.6	3,822	0.04%
2019/01/24	48	45.35	33	45.48	44.25	15	3,653	0.41%
2019/01/23	9	46.22	46	46.02	47.00	-37	3,385	-1.09%
2019/01/22	2	44.95	5	46.03	46.30	-3	3,292	-0.09%
2019/01/21	3	45.20	2	44.93	45.80	1	3,204	0.03%
2019/01/18	17	44.93	16	44.97	45.60	1	3,115	0.03%
2019/01/17	6	43.53	6	43.67	43.90	0	2,950	0.00%
2019/01/16	32	43.40	14	43.54	44.50	18	2,847	0.63%
2019/01/15	9	42.16	26	42.03	43.10	-17	2,635	-0.64%
2019/01/14	7	39.51	25	39.66	40.05	-18	2,217	-0.81%
2019/01/11	6	37.97	7	38.04	38.20	-1	2,045	-0.05%
2019/01/10	6	38.75	10	39.00	37.95	-4	2,023	-0.20%
2019/01/09	13	37.32	10	37.48	37.00	3	1,899	0.16%
2019/01/08	13	36.20	15	36.62	37.95	-2	1,841	-0.11%
2019/01/07	8	36.58	10	36.20	36.00	-2	1,749	-0.11%
2019/01/04	19	34.07	15	34.38	34.55	4	1,511	0.26%
2019/01/03	35	34.29	20	34.39	34.15	15	1,449	1.03%
2019/01/02	26	31.51	8	31.80	32.25	18	1,325	1.36%
2018/12/27	3	31.20	3	31.60	31.05	0	1,328	0.00%
2018/12/26	5	31.05	0	0.00	30.85	5	1,328	0.38%
2018/12/24	8	31.53	5	31.55	31.90	3	1,327	0.23%
2018/12/22	0	0.00	5	31.69	31.55	-5	1,326	-0.38%
2018/12/21	29	31.53	27	31.58	31.50	2	1,344	0.15%
2018/12/20	10	32.20	12	32.14	31.00	-2	1,421	-0.14%
2018/12/19	6	30.50	8	30.59	31.30	-2	1,339	-0.15%
2018/12/18	5	30.50	5	31.00	30.30	0	1,333	0.00%
2018/12/17	28	31.00	21	31.34	30.85	7	1,328	0.53%
2018/12/13	0	0.00	6	30.46	30.60	-6	1,341	-0.45%
2018/12/12	7	30.50	6	30.43	30.45	1	1,352	0.07%
2018/12/11	0	0.00	1	29.25	29.20	-1	1,321	-0.08%
2018/12/10	5	29.15	3	29.70	28.60	2	1,374	0.15%
2018/12/07	6	28.95	11	28.93	29.50	-5	1,451	-0.34%
2018/12/06	11	28.53	5	29.00	27.80	6	1,471	0.41%
2018/12/05	1	28.90	3	29.20	28.90	-2	1,500	-0.13%
2018/12/04	5	30.29	7	30.32	29.55	-2	1,556	-0.13%
2018/12/03	4	29.83	4	30.00	30.00	0	1,564	0.00%
2018/11/30	3	29.05	1	29.05	29.30	2	1,532	0.13%
2018/11/29	10	29.21	15	28.77	28.60	-5	1,521	-0.33%
2018/11/20	6	28.17	4	28.04	27.70	2	1,583	0.13%
2018/11/19	20	26.88	20	27.03	27.55	0	1,503	0.00%
2018/11/16	1	24.85	5	24.45	25.05	-4	1,466	-0.27%
2018/11/15	5	24.10	0	0.00	24.05	5	1,482	0.34%
2018/11/14	0	0.00	3	24.60	24.25	-3	1,490	-0.20%
2018/11/12	2	24.80	0	0.00	24.70	2	1,542	0.13%
2018/11/05	0	0.00	5	26.00	25.85	-5	1,837	-0.27%
2018/11/02	5	25.80	0	0.00	25.80	5	1,920	0.26%
2018/11/01	0	0.00	2	26.05	25.85	-2	1,975	-0.10%
2018/10/31	2	25.50	4	25.40	25.35	-2	2,016	-0.10%
2018/10/30	3	23.93	0	0.00	24.30	3	2,066	0.15%
2018/10/29	1	24.15	1	24.55	23.85	0	2,292	0.00%
2018/10/26	1	23.80	1	25.30	24.00	0	2,497	0.00%
2018/10/25	5	25.12	3	25.08	24.55	2	2,659	0.08%
2018/10/24	3	25.40	0	0.00	26.00	3	2,704	0.11%
2018/10/22	0	0.00	1	26.05	26.55	-1	3,322	-0.03%
2018/10/19	2	25.35	0	0.00	25.90	2	3,385	0.06%
2018/10/17	7	26.99	8	26.91	26.75	-1	3,488	-0.03%
2018/10/16	1	24.75	1	25.65	25.50	0	3,472	0.00%
2018/10/12	6	24.32	5	24.50	24.95	1	3,548	0.03%
2018/10/11	1	25.35	0	0.00	25.35	1	3,661	0.03%
2018/10/09	1	27.90	0	0.00	28.15	1	3,657	0.03%
2018/10/03	1	31.80	0	0.00	32.05	1	3,668	0.03%
2018/10/02	5	32.55	0	0.00	32.40	5	3,666	0.14%
2018/10/01	0	0.00	1	32.95	33.20	-1	3,673	-0.03%
2018/09/27	2	33.20	0	0.00	33.20	2	3,664	0.05%
2018/09/26	0	0.00	8	31.74	32.00	-8	3,567	-0.22%
2018/09/25	6	31.36	7	31.58	31.50	-1	3,565	-0.03%
2018/09/19	8	31.35	1	31.70	31.20	7	3,726	0.19%
2018/09/14	3	33.02	2	33.70	32.90	1	3,691	0.03%
2018/09/13	2	32.65	9	31.71	32.60	-7	3,639	-0.19%
2018/09/12	6	30.84	2	31.75	30.30	4	3,550	0.11%
2018/09/11	4	31.01	4	31.30	31.25	0	3,518	0.00%
2018/09/07	2	35.00	0	0.00	35.00	2	3,447	0.06%
2018/09/05	1	38.00	0	0.00	37.50	1	3,449	0.03%
2018/09/03	2	37.03	0	0.00	37.10	2	3,490	0.06%
2018/08/29	0	0.00	1	38.00	37.90	-1	3,562	-0.03%
2018/08/28	0	0.00	1	38.50	38.50	-1	3,616	-0.03%
2018/08/27	1	36.55	15	36.53	37.25	-14	3,660	-0.38%
2018/08/24	0	0.00	10	36.65	36.45	-10	3,667	-0.27%
2018/08/22	2	37.60	3	37.28	37.35	-1	3,742	-0.03%
2018/08/16	1	36.80	5	36.85	37.65	-4	3,845	-0.10%
2018/08/15	16	39.00	5	37.95	37.95	11	3,928	0.28%
2018/08/14	8	40.12	0	0.00	40.40	8	4,081	0.20%
2018/08/13	18	40.50	1	40.25	41.35	17	4,062	0.42%
2018/08/10	4	40.59	2	41.03	40.55	2	3,989	0.05%
2018/08/09	4	43.25	0	0.00	42.30	4	3,965	0.10%
2018/08/08	1	44.30	0	0.00	43.30	1	3,899	0.03%
2018/08/07	0	0.00	2	46.45	44.85	-2	3,879	-0.05%
2018/08/06	11	45.96	11	45.98	45.85	0	3,856	0.00%
2018/08/03	2	47.38	11	47.15	46.55	-9	3,805	-0.24%
2018/08/02	8	47.04	7	46.94	46.90	1	3,597	0.03%
2018/08/01	22	46.68	23	46.73	46.60	-1	3,414	-0.03%
2018/07/31	3	44.27	1	44.30	44.20	2	3,253	0.06%
2018/07/30	90	45.38	91	45.32	43.80	-1	3,231	-0.03%
2018/07/27	30	42.71	29	43.47	44.75	1	2,826	0.04%
2018/07/26	9	40.92	2	40.80	40.70	7	2,628	0.27%
2018/07/25	1	40.45	5	40.73	40.50	-4	2,637	-0.15%
2018/07/20	1	39.45	0	0.00	39.25	1	2,594	0.04%
2018/07/19	143	39.65	427	39.76	39.65	-284	2,602	-10.91%	大買/大賣/鉅額交易
2018/07/18	21	39.55	23	39.62	39.50	-2	2,551	-0.08%
2018/07/13	6	37.71	16	38.33	38.70	-10	2,420	-0.41%
2018/07/11	0	0.00	1	37.40	36.40	-1	2,416	-0.04%
2018/07/10	5	36.35	5	36.20	36.20	0	2,423	0.00%
2018/07/09	0	0.00	70	37.10	36.50	-70	2,449	-2.86%
2018/07/04	2	36.33	1	36.65	36.20	1	2,531	0.04%
2018/07/02	354	38.47	0	0.00	38.15	354	2,536	13.96%	大買/鉅額交易
2018/06/29	10	39.96	6	39.69	39.00	4	2,535	0.16%
2018/06/28	1	37.90	2	38.18	38.65	-1	2,413	-0.04%
2018/06/26	1	34.45	3	34.40	35.10	-2	2,463	-0.08%
2018/06/19	6	37.66	0	0.00	36.95	6	2,800	0.21%
2018/06/15	1	38.35	0	0.00	38.30	1	2,842	0.04%
2018/06/14	1	38.70	6	39.38	38.70	-5	3,050	-0.16%
2018/06/12	1	38.45	11	38.88	39.30	-10	3,228	-0.31%
2018/06/11	7	38.26	0	0.00	38.15	7	3,228	0.22%
2018/06/08	5	39.60	0	0.00	39.05	5	3,236	0.15%
2018/06/07	6	39.81	2	40.05	39.55	4	3,243	0.12%
2018/06/06	0	0.00	1	41.40	40.60	-1	3,229	-0.03%
2018/06/05	0	0.00	3	41.42	41.00	-3	3,252	-0.09%
2018/06/04	8	40.16	11	41.10	40.00	-3	3,204	-0.09%
2018/06/01	11	39.36	0	0.00	39.95	11	3,147	0.35%
2018/05/31	0	0.00	1	39.30	39.00	-1	3,188	-0.03%
2018/05/30	2	39.68	1	40.40	39.50	1	3,234	0.03%
2018/05/29	15	39.78	18	39.38	39.55	-3	3,229	-0.09%
2018/05/28	5	38.64	6	38.73	38.00	-1	3,225	-0.03%
2018/05/25	6	39.23	0	0.00	39.10	6	3,266	0.18%
2018/05/24	1	38.60	3	39.85	39.85	-2	3,271	-0.06%
2018/05/23	14	39.08	5	39.07	38.90	9	3,245	0.28%
2018/05/22	20	38.89	34	38.97	39.65	-14	3,142	-0.45%
2018/05/18	2	36.50	0	0.00	36.15	2	2,971	0.07%
2018/05/17	2	35.65	4	36.38	37.00	-2	3,024	-0.07%
2018/05/16	0	0.00	3	35.97	35.60	-3	3,071	-0.10%
2018/05/15	4	35.18	3	36.05	35.15	1	3,102	0.03%
2018/05/14	2	37.60	0	0.00	36.65	2	3,161	0.06%
2018/05/10	3	38.60	3	39.27	38.05	0	3,230	0.00%
2018/05/07	9	40.03	12	39.51	38.50	-3	3,299	-0.09%
2018/05/04	1	38.85	0	0.00	39.05	1	3,399	0.03%
2018/05/02	15	38.78	14	38.88	38.90	1	3,596	0.03%
2018/04/27	10	37.10	0	0.00	37.00	10	3,693	0.27%
2018/04/23	6	44.08	7	43.81	40.90	-1	4,103	-0.02%
2018/04/17	1	42.80	1	42.80	42.60	0	4,391	0.00%
2018/04/16	0	0.00	1	43.20	43.20	-1	4,385	-0.02%
2018/04/13	11	44.07	11	43.60	44.15	0	4,394	0.00%
2018/04/12	5	43.10	14	42.90	43.10	-9	4,400	-0.20%
2018/04/03	0	0.00	1	47.50	47.25	-1	4,521	-0.02%
2018/04/02	2	47.55	2	47.65	47.80	0	4,513	0.00%
2018/03/31	1	46.40	2	46.55	46.30	-1	4,493	-0.02%
2018/03/30	2	47.60	2	48.00	46.55	0	4,506	0.00%
2018/03/29	13	49.34	2	50.20	49.00	11	4,476	0.25%
2018/03/28	17	49.15	27	49.72	48.90	-10	4,498	-0.22%
2018/03/27	25	49.03	14	48.69	48.60	11	4,471	0.25%
2018/03/26	19	47.28	9	48.14	48.70	10	4,420	0.23%
2018/03/23	16	46.20	30	46.12	45.80	-14	4,344	-0.32%
2018/03/22	4	49.76	3	51.03	48.50	1	4,244	0.02%
2018/03/21	6	51.10	6	51.53	50.90	0	4,177	0.00%
2018/03/20	41	52.34	38	52.54	51.30	3	4,124	0.07%
2018/03/19	18	56.83	1	57.10	55.80	17	3,915	0.43%
2018/03/16	2	62.50	2	64.50	62.00	0	3,760	0.00%
2018/03/15	15	64.70	15	64.36	64.20	0	3,733	0.00%
2018/03/14	1	65.00	0	66.00	64.70	1	3,741	0.03%
2018/03/13	15	64.32	15	64.33	64.50	0	3,783	0.00%
2018/03/12	5	64.60	5	64.46	64.30	0	3,835	0.00%
2018/03/09	1	64.40	1	64.10	64.30	0	3,829	0.00%
2018/03/06	12	65.48	10	65.13	65.30	2	3,873	0.05%
2018/03/05	8	65.65	7	65.09	64.80	1	3,818	0.03%
2018/03/01	12	67.18	17	66.74	66.80	-5	3,745	-0.13%
2018/02/27	21	71.40	20	68.40	68.40	1	3,703	0.03%
2018/02/26	6	73.73	3	73.00	72.40	3	3,646	0.08%
2018/02/23	0	0.00	3	72.20	71.80	-3	3,667	-0.08%
2018/02/21	6	73.17	6	74.22	73.10	0	3,733	0.00%
2018/02/12	5	71.20	1	71.10	70.00	4	3,746	0.11%
2018/02/09	9	69.04	21	68.33	70.90	-12	3,756	-0.32%
2018/02/08	27	73.34	14	70.48	69.90	13	3,701	0.35%
2018/02/07	0	0.00	5	73.00	72.50	-5	3,651	-0.14%
2018/02/06	13	71.03	13	71.65	70.00	0	3,678	0.00%
2018/02/05	7	76.50	6	76.87	77.50	1	3,647	0.03%
2018/02/02	4	78.85	12	79.50	79.70	-8	3,656	-0.22%
2018/02/01	17	78.46	12	78.86	77.60	5	3,674	0.14%
2018/01/31	6	77.15	7	78.23	78.80	-1	3,677	-0.03%
2018/01/30	14	79.50	10	79.32	78.30	4	3,659	0.11%
2018/01/29	13	77.40	2	79.70	81.50	11	3,632	0.30%
2018/01/26	1	77.10	0	0.00	77.30	1	3,524	0.03%
2018/01/25	15	82.02	10	81.23	80.10	5	3,449	0.14%
2018/01/24	5	81.80	5	83.00	84.20	0	3,395	0.00%
2018/01/23	3	78.40	2	78.75	78.10	1	3,259	0.03%
2018/01/22	4	80.55	5	80.98	80.50	-1	3,244	-0.03%
2018/01/19	3	79.57	4	78.93	80.50	-1	3,235	-0.03%
2018/01/18	12	80.73	12	81.00	79.00	0	3,197	0.00%
2018/01/17	30	78.16	28	78.03	78.10	2	3,054	0.07%
2018/01/16	6	74.43	8	74.39	74.60	-2	2,906	-0.07%
2018/01/15	2	74.45	4	74.35	75.00	-2	2,938	-0.07%
2018/01/12	12	72.94	12	73.03	74.00	0	2,944	0.00%
2018/01/11	1	68.30	0	0.00	67.70	1	2,812	0.04%
2018/01/10	3	67.10	0	0.00	67.60	3	2,855	0.11%
2018/01/09	1	69.30	1	70.60	69.20	0	3,111	0.00%
2018/01/08	4	69.08	0	0.00	68.10	4	3,127	0.13%
2018/01/05	3	71.90	3	72.83	72.40	0	3,161	0.00%
2018/01/04	2	71.45	14	70.03	72.90	-12	3,177	-0.38%