宣德 (5457)-統一-敦南券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
56.8
漲跌
▼2.3
漲幅
-3.89%
成交量
1,431張
產業
上櫃電子零組件類股
420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

宣德 (5457)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/04/19	1	57.00	0	0.00	56.80	1	2,062	0.05%
2024/04/17	1	59.40	0	0.00	59.50	1	2,051	0.05%
2024/04/15	1	61.90	1	62.10	61.90	0	2,048	0.00%
2024/04/12	1	60.80	1	61.30	61.80	0	2,045	0.00%
2024/04/09	4	60.68	3	60.10	60.90	1	2,046	0.05%
2024/04/08	1	62.60	0	0.00	62.50	1	2,023	0.05%
2024/04/03	0	58.13	0	0.00	58.00	0	1,997	0.00%
2024/04/02	1	59.90	0	0.00	59.70	1	1,991	0.05%
2024/03/29	1	60.70	0	0.00	60.70	1	1,993	0.05%
2024/03/26	0	61.90	0	0.00	61.70	0	2,051	0.00%
2024/03/25	0	0.00	1	63.20	63.40	-1	2,120	-0.05%
2024/03/20	2	63.15	0	0.00	62.80	2	2,244	0.09%
2024/03/19	1	62.60	0	0.00	63.00	1	2,280	0.04%
2024/03/13	0	61.60	0	0.00	61.70	0	2,230	0.00%
2024/03/08	1	67.40	0	0.00	64.30	1	2,159	0.05%
2024/03/06	1	68.00	0	0.00	68.20	1	2,075	0.05%
2024/03/05	6	68.53	6	68.00	68.90	0	2,065	0.00%
2024/03/04	10	70.01	12	69.21	69.10	-2	2,029	-0.10%
2024/03/01	2	68.15	3	69.37	70.00	-1	1,964	-0.05%
2024/02/29	1	67.10	1	67.90	67.60	0	1,879	0.00%
2024/02/27	1	67.50	5	68.26	67.80	-4	1,869	-0.21%
2024/02/26	3	67.97	9	68.47	67.40	-6	1,824	-0.33%
2024/02/23	1	67.50	0	0.00	67.20	1	1,764	0.06%
2024/02/22	1	66.20	1	66.90	67.40	0	1,725	0.00%
2024/02/21	8	65.86	1	67.00	67.00	7	1,679	0.42%
2024/02/20	1	65.30	2	64.30	65.30	-1	1,578	-0.06%
2024/02/19	1	63.60	4	64.63	63.50	-3	1,524	-0.20%
2024/02/16	2	61.95	3	62.17	63.00	-1	1,438	-0.07%
2024/02/15	0	0.00	3	60.03	60.50	-3	1,390	-0.22%
2024/02/01	1	59.20	0	0.00	58.80	1	1,305	0.08%
2024/01/31	1	60.10	0	0.00	58.80	1	1,300	0.08%
2024/01/30	6	60.77	0	0.00	60.30	6	1,290	0.46%
2024/01/29	1	60.10	2	60.85	61.00	-1	1,277	-0.08%
2024/01/26	2	59.05	1	59.50	59.30	1	1,233	0.08%
2024/01/25	3	59.17	0	0.00	58.10	3	1,212	0.25%
2024/01/24	0	0.00	2	59.95	59.80	-2	1,188	-0.17%
2024/01/23	2	58.75	0	0.00	59.10	2	1,146	0.17%
2024/01/19	1	57.60	1	57.30	57.30	0	1,121	0.00%
2024/01/18	0	0.00	24	57.84	57.80	-24	1,116	-2.15%
2024/01/04	24	55.95	0	0.00	55.30	24	1,096	2.19%
2024/01/02	4	59.00	4	59.00	57.30	0	1,079	0.00%
2023/12/22	1	57.40	1	56.00	57.00	0	997	0.00%
2023/12/18	1	59.50	6	58.92	59.30	-5	844	-0.59%
2023/12/14	5.1	57.50	0	57.70	57.50	5.1	769	0.66%
2023/12/08	0	0.00	0.1	55.10	55.00	-0.1	747	-0.01%
2023/12/06	0	53.90	0	0.00	53.80	0	803	0.00%
2023/10/27	0	50.90	0	0.00	50.70	0	1,433	0.00%
2023/09/28	0	0.00	10	52.80	52.70	-10	2,530	-0.40%
2023/09/13	2	55.10	2	55.40	55.40	0	2,489	0.00%
2023/09/11	0	0.00	1	55.20	55.30	-1	2,488	-0.04%
2023/09/06	1	59.50	0	0.00	59.60	1	2,313	0.04%
2023/09/05	3	60.97	5	60.80	60.60	-2	2,270	-0.09%
2023/09/04	6	60.47	5	59.65	61.00	1	2,122	0.05%
2023/08/30	1	55.10	1	54.40	55.40	0	1,906	0.00%
2023/08/29	1	55.30	0	0.00	55.00	1	1,868	0.05%
2023/08/18	0	0.00	0.1	52.30	52.20	-0.1	1,772	0.00%
2023/08/02	0	52.15	0	0.00	51.50	0	1,726	0.00%
2023/07/31	0	0.00	1	52.10	52.30	-1	1,706	-0.06%
2023/07/27	0	0.00	0.3	51.40	51.20	-0.3	1,681	-0.02%
2023/07/26	0	50.80	0	0.00	50.50	0	1,674	0.00%
2023/07/25	0	0.00	1	50.20	51.20	-1	1,660	-0.06%
2023/07/24	1	54.50	5.1	52.19	52.10	-4.1	1,621	-0.25%
2023/07/19	0.2	57.20	0	0.00	57.00	0.2	1,539	0.01%
2023/07/18	2.1	57.00	0	0.00	56.50	2.1	1,506	0.14%
2023/07/17	0.1	57.03	7	57.23	56.50	-6.9	1,460	-0.48%
2023/07/14	2	60.05	1	61.50	60.80	1	1,310	0.08%
2023/07/13	4	63.65	12	64.47	62.00	-8	1,208	-0.66%
2023/07/12	35.1	64.25	102.1	62.30	64.00	-67	1,078	-6.21%	大賣/
2023/07/11	7.1	59.42	2	59.05	59.10	5.1	859	0.59%
2023/07/10	1	56.00	0	0.00	55.30	1	769	0.13%
2023/07/06	1	57.00	0	0.00	57.20	1	726	0.14%
2023/06/26	0.1	53.40	0	0.00	52.80	0.1	678	0.01%
2023/06/16	0.1	53.80	0	0.00	53.70	0.1	811	0.01%
2023/06/15	5	54.28	0	0.00	54.10	5	817	0.61%
2023/06/07	0	52.30	0	0.00	52.10	0	828	0.00%
2023/06/06	0.1	51.76	0	0.00	52.00	0.1	839	0.01%
2023/05/24	0	50.30	0	0.00	50.60	0	1,225	0.00%
2023/05/22	0	50.70	0	0.00	51.00	0	1,242	0.00%
2023/05/11	1.1	49.08	0	0.00	48.95	1.1	1,251	0.09%
2023/05/09	0.1	52.10	0	0.00	52.00	0.1	1,225	0.00%
2023/05/08	0.1	53.20	0	0.00	52.80	0.1	1,225	0.00%
2023/05/05	1	53.30	0	0.00	53.30	1	1,236	0.08%
2023/04/26	0	0.00	1	51.50	52.00	-1	1,256	-0.08%
2023/04/25	0.1	54.20	0	0.00	54.10	0.1	1,228	0.00%
2023/04/17	0	0.00	20	58.83	59.00	-20	1,188	-1.68%
2023/04/14	1	59.10	10	59.25	58.20	-9	1,191	-0.76%
2023/04/12	0	58.10	0	0.00	58.10	0	1,173	0.00%
2023/04/11	0.1	58.00	0	0.00	57.90	0.1	1,168	0.00%
2023/04/10	0	0.00	20	58.47	57.80	-20	1,183	-1.69%
2023/04/07	0.1	57.37	0	0.00	57.10	0.1	1,168	0.01%
2023/03/27	0	0.00	1	57.00	56.40	-1	1,163	-0.09%
2023/03/23	3	58.37	2	58.20	57.60	1	1,140	0.09%
2023/03/21	0	0.00	5	55.70	55.20	-5	1,034	-0.48%
2023/03/20	5	56.32	0	0.00	56.40	5	1,037	0.48%
2023/03/09	0	0.00	5	55.70	55.70	-5	1,057	-0.47%
2023/03/06	0	0.00	6	57.63	56.80	-6	1,054	-0.57%
2023/03/03	10	56.73	10.1	56.57	56.90	-0.1	1,043	-0.01%
2023/03/02	2	54.40	3	55.43	55.60	-1	1,013	-0.10%
2023/03/01	6	53.92	0	0.00	53.10	6	970	0.62%
2023/02/24	138	59.06	21	58.68	55.20	117	931	12.56%	大買/鉅額交易
2023/02/23	2	56.00	17	55.48	58.50	-15	744	-2.01%
2023/02/22	0	53.20	0	0.00	53.20	0	719	0.00%
2023/02/21	0	54.70	0	0.00	54.10	0	748	0.00%
2023/02/20	1	53.30	0	0.00	53.30	1	751	0.13%
2023/02/17	2	53.80	0	0.00	53.40	2	797	0.25%
2023/02/15	0	0.00	2	52.30	51.90	-2	862	-0.23%
2023/02/14	3	52.70	1	52.50	52.50	2	891	0.22%
2023/02/03	0.1	53.40	0	0.00	52.90	0.1	1,173	0.01%
2023/02/02	0.2	53.90	0	0.00	54.20	0.2	1,219	0.02%
2023/02/01	3	52.70	0	0.00	52.70	3	1,281	0.23%
2023/01/31	0	0.00	2	52.35	52.30	-2	1,330	-0.15%
2023/01/30	2	51.00	1	51.40	51.50	1	1,341	0.07%
2023/01/17	0	0.00	2	50.75	50.70	-2	1,359	-0.15%
2023/01/13	3	50.15	0	0.00	49.60	3	1,376	0.22%
2023/01/10	5	51.82	1	52.20	51.50	4	1,381	0.29%
2023/01/09	0	0.00	1	51.70	51.70	-1	1,384	-0.07%
2023/01/06	6	51.27	0	0.00	51.50	6	1,386	0.43%
2023/01/05	14	50.80	0	0.00	50.80	14	1,421	0.98%
2023/01/04	21	49.81	0	0.00	49.75	21	1,418	1.48%
2022/12/21	15	50.00	2	50.20	49.65	13	1,497	0.87%
2022/12/16	3	51.23	0	0.00	51.20	3	1,544	0.19%
2022/12/15	5	52.70	0	0.00	52.70	5	1,545	0.32%
2022/12/14	0	0.00	3	53.63	53.70	-3	1,594	-0.19%
2022/12/12	3	52.37	0	0.00	52.50	3	1,703	0.18%
2022/12/07	1	55.20	0	0.00	55.20	1	2,051	0.05%
2022/12/02	2	59.00	2	58.80	58.60	0	2,051	0.00%
2022/11/28	0	0.00	10	56.75	57.40	-10	2,017	-0.50%
2022/11/22	0	0.00	5	56.94	56.50	-5	2,018	-0.25%
2022/11/18	0	0.00	10	58.00	58.00	-10	2,004	-0.50%
2022/11/10	3	56.37	6	55.77	54.70	-3	1,851	-0.16%
2022/11/09	3	56.23	6	55.18	56.00	-3	1,872	-0.16%
2022/11/07	4	54.08	44	53.83	53.30	-40	1,805	-2.22%
2022/11/04	2	52.60	2	52.80	53.50	0	1,790	0.00%
2022/11/03	1	52.60	2	52.30	52.50	-1	1,722	-0.06%
2022/11/02	2	51.60	4	52.33	51.30	-2	1,715	-0.12%
2022/11/01	2	49.63	4	50.50	50.40	-2	1,672	-0.12%
2022/10/31	5	52.42	9	51.70	50.20	-4	1,651	-0.24%
2022/10/28	19	51.32	17	51.49	51.50	2	1,597	0.13%
2022/10/27	14	49.39	7	50.04	49.90	7	1,526	0.46%
2022/10/26	2	47.75	6	46.36	47.35	-4	1,476	-0.27%
2022/10/25	3	47.73	7	47.76	47.35	-4	1,460	-0.27%
2022/10/24	8	46.86	0	0.00	46.85	8	1,436	0.56%
2022/10/21	0	0.00	1	45.10	44.30	-1	1,421	-0.07%
2022/10/14	1	46.25	1	45.70	46.10	0	1,399	0.00%
2022/10/12	1	48.10	0	0.00	48.15	1	1,355	0.07%
2022/10/11	5	48.30	0	0.00	48.30	5	1,350	0.37%
2022/10/07	0	0.00	1	51.40	51.10	-1	1,336	-0.07%
2022/10/06	1	51.60	0	0.00	51.50	1	1,334	0.07%
2022/10/05	2	52.10	0	0.00	51.60	2	1,324	0.15%
2022/10/04	1	50.60	0	0.00	50.70	1	1,294	0.08%
2022/10/03	10	49.80	0	0.00	49.60	10	1,288	0.78%
2022/09/28	4	52.70	7	49.86	49.25	-3	1,275	-0.24%
2022/09/26	0	0.00	1	55.70	53.70	-1	1,232	-0.08%
2022/09/23	3	60.07	20	58.15	58.00	-17	1,214	-1.40%
2022/09/21	0	0.00	5	60.50	59.80	-5	1,181	-0.42%
2022/09/20	0	0.00	5	62.90	62.00	-5	1,125	-0.44%
2022/09/19	1	60.40	1	60.80	60.60	0	1,074	0.00%
2022/09/16	1	63.20	1	65.30	64.10	0	1,011	0.00%
2022/09/15	28	65.11	9.1	65.31	65.80	19	942	2.01%
2022/09/14	11	61.66	2	61.55	62.20	9	767	1.17%
2022/09/12	0.1	54.70	0	0.00	54.40	0.1	655	0.01%
2022/09/05	0	0.00	20	55.19	55.10	-20	671	-2.98%
2022/08/26	0	0.00	0.5	60.80	60.20	-0.5	795	-0.06%
2022/08/24	0.3	59.40	0	0.00	59.60	0.3	837	0.04%
2022/08/22	0.1	60.40	10	60.48	60.30	-9.9	928	-1.07%
2022/08/19	0	0.00	1	60.90	60.90	-1	932	-0.11%
2022/08/18	1	60.50	0	0.00	59.80	1	923	0.11%
2022/08/16	10.2	60.40	0	0.00	60.10	10.2	881	1.15%
2022/07/18	0	0.00	2.7	52.58	52.70	-2.7	823	-0.33%
2022/07/15	2	52.05	6	51.62	52.10	-4	823	-0.48%
2022/07/14	6.2	51.54	0	0.00	51.60	6.2	823	0.75%
2022/07/08	0	0.00	1	50.40	50.80	-1	821	-0.12%
2022/07/07	1	48.75	0	0.00	49.40	1	822	0.12%
2022/07/06	0	49.20	0	0.00	48.60	0	827	0.00%
2022/06/30	0	53.40	0	0.00	53.10	0	840	0.00%
2022/06/28	0	0.00	1	55.50	55.60	-1	842	-0.12%
2022/06/24	6	55.42	0	0.00	54.70	6	884	0.68%
2022/06/23	1	55.00	6	54.83	54.60	-5	887	-0.56%
2022/06/22	0.2	56.60	3	56.77	56.40	-2.8	882	-0.32%
2022/06/21	3	57.00	0	0.00	57.00	3	877	0.34%
2022/06/16	0.2	56.78	0	0.00	57.00	0.2	871	0.02%
2022/06/15	0.2	58.80	10	59.63	58.50	-9.9	881	-1.12%
2022/06/14	11	59.11	12	59.35	59.40	-1	898	-0.11%
2022/06/13	2	58.55	0.2	58.10	58.00	1.8	918	0.20%
2022/06/10	2.2	62.18	1	61.90	62.00	1.2	909	0.13%
2022/06/09	3	63.30	3	63.90	63.30	0	907	0.00%
2022/06/08	10	64.82	2	63.85	64.90	8	922	0.87%
2022/06/06	1	61.90	0	0.00	61.60	1	904	0.11%
2022/06/02	0	0.00	2	61.10	61.10	-2	954	-0.21%
2022/06/01	0	0.00	1	61.70	63.30	-1	974	-0.10%
2022/05/31	7	60.93	5	61.22	61.80	2	963	0.21%
2022/05/30	2	60.35	1	58.30	60.40	1	912	0.11%
2022/05/26	0	0.00	1	54.90	54.30	-1	895	-0.11%
2022/05/20	1	54.60	0	0.00	54.60	1	965	0.10%
2022/05/17	0	0.00	1	55.50	54.90	-1	975	-0.10%
2022/05/16	0	0.00	1	54.60	53.20	-1	971	-0.10%
2022/05/13	0	0.00	1	54.50	54.40	-1	977	-0.10%
2022/05/06	1	52.70	0	0.00	53.00	1	977	0.10%
2022/04/26	1	53.80	0	0.00	53.70	1	999	0.10%
2022/04/22	1	58.80	1	56.80	57.00	0	989	0.00%
2022/04/21	1	55.30	0	0.00	56.80	1	975	0.10%
2022/04/14	0	0.00	1	56.50	56.20	-1	1,080	-0.09%
2022/04/13	0	0.00	1	55.20	54.70	-1	1,097	-0.09%
2022/04/12	1	53.70	0	0.00	53.70	1	1,129	0.09%
2022/04/11	1	54.70	0	0.00	54.60	1	1,164	0.09%
2022/04/08	0.1	56.90	0	0.00	56.50	0.1	1,211	0.00%
2022/04/07	1	56.80	0	0.00	56.70	1	1,226	0.08%
2022/04/06	0	0.00	1	59.70	59.70	-1	1,233	-0.08%
2022/03/25	0	60.00	0	0.00	60.10	0	1,408	0.00%
2022/03/18	0	0.00	1	58.20	59.00	-1	1,407	-0.07%
2022/03/15	1	56.10	0	0.00	56.10	1	1,369	0.07%
2022/03/14	0	0.00	1	58.60	58.20	-1	1,363	-0.07%
2022/03/11	2	57.35	0	0.00	57.20	2	1,369	0.15%
2022/03/10	5.1	60.02	1	61.50	60.00	4.1	1,346	0.30%
2022/03/09	1	56.70	0	0.00	57.20	1	1,317	0.08%
2022/03/08	1	56.50	0	0.00	56.20	1	1,318	0.08%
2022/03/04	5	65.80	0	0.00	64.80	5	1,259	0.40%
2022/02/25	3	68.70	0	0.00	67.00	3	1,251	0.24%
2022/02/24	1	69.00	0	0.00	67.90	1	1,266	0.08%
2022/02/23	1	70.40	0	0.00	70.80	1	1,256	0.08%
2022/02/22	5	71.14	11	70.20	70.10	-6	1,266	-0.47%
2022/02/21	1	72.10	2	72.30	73.20	-1	1,252	-0.08%
2022/02/16	3	73.30	4	73.68	73.90	-1	1,342	-0.07%
2022/02/15	6	72.20	0	0.00	72.00	6	1,386	0.43%
2022/02/14	7	72.47	0	0.00	72.50	7	1,451	0.48%
2022/01/26	0	0.00	6	72.00	72.00	-6	1,685	-0.36%
2022/01/24	0	74.70	0	0.00	75.00	0	1,826	0.00%
2022/01/18	1	76.30	2	76.85	76.10	-1	1,930	-0.05%
2022/01/14	1	74.00	16	74.81	75.00	-15	1,989	-0.75%
2022/01/12	0	0.00	2	76.90	76.70	-2	1,992	-0.10%
2022/01/11	0	0.00	1	77.10	76.80	-1	2,023	-0.05%
2022/01/06	5	80.78	3	81.90	80.60	2	2,017	0.10%
2022/01/05	15	82.10	2	82.95	81.90	13	2,020	0.64%
2022/01/04	14	84.39	17	84.37	83.60	-3	2,043	-0.15%
2021/12/30	1	82.30	1	82.70	82.40	0	2,054	0.00%
2021/12/29	2	83.60	0	0.00	82.50	2	2,087	0.10%
2021/12/28	1	82.60	3	82.73	83.00	-2	2,124	-0.09%
2021/12/27	3	81.67	5	82.12	82.60	-2	2,123	-0.09%
2021/12/24	2	79.80	1	80.30	79.00	1	2,128	0.05%
2021/12/23	2	81.00	0	0.00	80.60	2	2,162	0.09%
2021/12/22	2	78.20	2	77.10	78.20	0	2,250	0.00%
2021/12/20	1	74.60	1	75.00	75.00	0	2,343	0.00%
2021/12/17	1	76.30	1	76.70	75.10	0	2,435	0.00%
2021/12/13	9	78.31	2	78.10	77.60	7	2,545	0.28%
2021/12/09	4	77.25	2	78.00	77.30	2	2,799	0.07%
2021/12/08	1	77.60	1	77.80	77.40	0	2,961	0.00%
2021/12/07	2	77.60	1	77.70	76.90	1	3,200	0.03%
2021/12/03	1	75.90	1	76.30	75.30	0	3,304	0.00%
2021/12/02	2	77.00	13	75.85	75.70	-11	3,320	-0.33%
2021/11/30	6	77.65	0	0.00	78.60	6	3,365	0.18%
2021/11/29	2	76.65	2	77.20	77.30	0	3,392	0.00%
2021/11/26	2	76.90	0	0.00	76.80	2	3,447	0.06%
2021/11/25	2	79.10	0	0.00	78.80	2	3,646	0.05%
2021/11/24	1	79.70	0	0.00	79.60	1	3,725	0.03%
2021/11/23	9	80.48	0	0.00	79.00	9	3,718	0.24%
2021/11/22	2	81.19	4	81.50	81.20	-2	3,697	-0.05%
2021/11/19	4.3	80.95	0	0.00	80.90	4.3	3,710	0.12%
2021/11/18	0.1	82.20	2	81.40	81.40	-1.9	3,739	-0.05%
2021/11/17	2	83.10	0	0.00	81.80	2	3,755	0.05%
2021/11/16	0	0.00	2	82.50	82.90	-2	3,745	-0.05%
2021/11/15	2	81.15	0	0.00	81.10	2	3,747	0.05%
2021/11/12	2	81.40	0	0.00	81.10	2	3,712	0.05%
2021/11/10	5	86.58	0	0.00	86.40	5	3,629	0.14%
2021/11/08	0	82.20	1	82.20	82.50	-1	3,561	-0.03%
2021/11/03	2	82.50	2	82.55	82.50	0	3,501	0.00%
2021/11/02	2	84.70	15	84.81	82.50	-13	3,491	-0.37%
2021/11/01	16	88.93	1	85.10	87.80	15	3,451	0.43%
2021/10/29	5	84.76	0	0.00	84.80	5	3,374	0.15%
2021/10/28	1	83.60	1	83.40	83.60	0	3,347	0.00%
2021/10/27	1	83.90	1	82.90	83.90	0	3,351	0.00%
2021/10/26	0	0.00	2	85.50	83.00	-2	3,348	-0.06%
2021/10/25	1	83.70	1	83.10	83.70	0	3,309	0.00%
2021/10/22	0	0.00	1	84.50	83.80	-1	3,351	-0.03%
2021/10/20	2	84.50	4	83.78	84.10	-2	3,315	-0.06%
2021/10/19	9	82.47	11	83.85	83.80	-2	3,326	-0.06%
2021/10/15	2	81.05	0	0.00	80.40	2	3,360	0.06%
2021/10/13	3	80.80	3	81.33	80.80	0	3,352	0.00%
2021/10/12	6	82.85	6	82.45	82.00	0	3,362	0.00%
2021/10/07	81	82.69	86	83.94	85.00	-5	3,395	-0.15%
2021/10/06	4	80.15	0	0.00	80.00	4	3,536	0.11%
2021/10/04	2	74.60	2	76.20	75.00	0	3,809	0.00%
2021/10/01	6	75.83	6	77.32	75.70	0	3,815	0.00%
2021/09/30	9	80.73	3	79.13	80.60	6	3,745	0.16%
2021/09/29	1	80.50	25	81.62	79.40	-24	3,698	-0.65%
2021/09/28	13	89.30	0	0.00	88.20	13	3,562	0.36%
2021/09/27	14	89.21	11	89.60	90.30	3	3,537	0.08%
2021/09/24	11	88.47	7	88.71	89.70	4	3,498	0.11%
2021/09/17	0	0.00	5	83.82	85.60	-5	3,570	-0.14%
2021/09/16	1	86.00	13	84.32	85.50	-12	3,674	-0.33%
2021/09/15	16	83.81	5	84.40	83.80	11	3,767	0.29%
2021/09/14	3	89.90	13	91.66	88.10	-10	3,708	-0.27%
2021/09/13	23	88.30	7.1	89.36	90.10	15.9	3,535	0.45%
2021/09/10	1	84.70	0.2	89.33	90.50	0.9	3,359	0.03%
2021/09/09	1	85.00	5	85.34	85.00	-4	3,112	-0.13%
2021/09/07	2	80.10	0	0.00	79.70	2	2,986	0.07%
2021/09/06	1	83.90	0	0.00	82.50	1	2,955	0.03%
2021/09/03	2	82.70	2	85.00	84.00	0	2,930	0.00%
2021/09/02	0	0.00	1	81.20	80.10	-1	2,869	-0.03%
2021/08/31	2	85.10	2	86.20	84.80	0	2,760	0.00%
2021/08/30	0	0.00	6.1	82.46	83.90	-6.1	2,545	-0.24%
2021/08/27	1	76.60	0	0.00	76.30	1	2,470	0.04%
2021/08/25	1	79.50	2	79.05	79.00	-1	2,501	-0.04%
2021/08/24	0	0.00	1	81.20	79.40	-1	2,505	-0.04%
2021/08/19	0	0.00	0.2	77.00	75.40	-0.2	2,485	-0.01%
2021/08/17	0.2	75.80	0	0.00	73.10	0.2	2,486	0.01%
2021/08/13	0	0.00	1	74.30	73.60	-1	2,556	-0.04%
2021/08/10	1	73.80	0	0.00	76.10	1	2,570	0.04%
2021/08/03	0.1	77.30	0	0.00	77.00	0.1	2,801	0.00%
2021/07/29	1	80.00	1	80.20	79.80	0	2,858	0.00%
2021/07/28	1	74.40	0	0.00	74.70	1	2,849	0.04%
2021/07/22	5	83.08	1	80.70	80.50	4	2,824	0.14%
2021/07/21	1	82.20	1	83.10	81.70	0	2,809	0.00%
2021/07/15	0	0.00	3	89.70	89.70	-3	2,769	-0.11%
2021/07/14	0	0.00	5	84.50	84.70	-5	2,709	-0.18%
2021/07/13	9	95.03	56	94.82	87.50	-47	2,656	-1.77%
2021/07/12	72	92.20	25	93.50	95.20	47	2,458	1.91%
2021/07/09	3	85.33	14	86.62	87.00	-11	2,219	-0.50%
2021/07/02	8	81.10	0	0.00	81.90	8	2,166	0.37%
2021/06/30	0	0.00	8	86.20	83.40	-8	2,196	-0.36%
2021/06/29	16	84.91	21	85.84	84.90	-5	2,206	-0.23%
2021/06/25	3	82.47	2	80.90	80.90	1	2,355	0.04%
2021/06/24	35	77.09	38	79.09	81.60	-3	2,293	-0.13%
2021/06/08	0	0.00	5	68.70	68.50	-5	2,344	-0.21%
2021/06/01	7	72.46	0	0.00	72.00	7	2,344	0.30%
2021/05/28	2	67.65	2	67.80	68.00	0	2,348	0.00%
2021/05/25	1	66.30	1	65.90	65.20	0	2,395	0.00%
2021/05/24	3	64.63	3	63.37	65.10	0	2,393	0.00%
2021/05/21	0	0.00	3	60.47	62.90	-3	2,377	-0.13%
2021/05/19	1	57.90	0	0.00	57.40	1	2,350	0.04%
2021/05/04	2	69.70	1	73.50	70.00	1	2,151	0.05%
2021/05/03	2	74.65	0	0.00	73.40	2	2,128	0.09%
2021/04/29	6	79.40	0	0.00	79.10	6	2,096	0.29%
2021/04/28	1	79.80	0	0.00	80.10	1	2,105	0.05%
2021/04/26	8	80.05	0	0.00	80.10	8	2,180	0.37%
2021/04/23	1	80.90	0	0.00	81.00	1	2,211	0.05%
2021/04/22	13	81.70	0	0.00	81.00	13	2,322	0.56%
2021/04/21	0	0.00	3	85.40	85.30	-3	2,385	-0.13%
2021/04/14	1	82.90	0	0.00	85.00	1	2,443	0.04%
2021/04/13	3	84.57	8	85.05	84.20	-5	2,527	-0.20%
2021/04/12	3	87.90	0	0.00	85.80	3	2,524	0.12%
2021/04/09	0	0.00	4	85.08	85.70	-4	2,500	-0.16%
2021/04/08	4	83.48	0	0.00	83.30	4	2,466	0.16%
2021/04/06	0	0.00	1	84.90	84.70	-1	2,436	-0.04%
2021/04/01	5	87.48	3	91.00	87.70	2	2,423	0.08%
2021/03/31	13	89.26	56	88.78	90.00	-43	2,357	-1.82%
2021/03/30	50	86.70	11	86.70	86.70	39	2,212	1.76%
2021/03/29	2	78.95	275	78.62	78.90	-273	2,113	-12.91%	大賣/鉅額交易
2021/03/26	1	83.10	0	0.00	82.90	1	2,105	0.05%
2021/03/25	5	81.96	0	0.00	82.00	5	2,134	0.23%
2021/03/23	5	83.48	0	0.00	83.80	5	2,137	0.23%
2021/03/22	3	86.40	2	88.75	87.20	1	2,086	0.05%
2021/03/19	1	92.90	0	0.00	91.80	1	2,042	0.05%
2021/03/12	1	97.90	0	0.00	96.70	1	2,207	0.05%
2021/03/04	2	93.50	4	93.40	93.30	-2	2,606	-0.08%
2021/03/03	1	94.60	0	0.00	96.00	1	2,603	0.04%
2021/03/02	1	97.10	2	100.00	97.40	-1	2,585	-0.04%
2021/02/26	0	0.00	2	94.45	95.00	-2	2,551	-0.08%
2021/02/25	0	0.00	1	95.30	94.50	-1	2,570	-0.04%
2021/02/23	3	96.60	2	95.50	96.50	1	2,547	0.04%
2021/02/22	2	92.60	0	0.00	92.80	2	2,543	0.08%
2021/02/04	1	86.00	1	86.20	86.00	0	2,669	0.00%
2021/02/02	2	80.35	1	81.70	84.80	1	2,828	0.04%
2021/02/01	2	79.00	2	78.70	78.30	0	2,814	0.00%
2021/01/29	0	0.00	6	90.75	87.00	-6	2,789	-0.22%
2021/01/25	1	91.50	0	0.00	93.00	1	2,937	0.03%
2021/01/21	0	0.00	16	93.24	94.90	-16	3,005	-0.53%
2021/01/20	1	92.50	214	91.37	91.50	-213	3,010	-7.07%	大賣/鉅額交易
2021/01/19	7	97.77	0	0.00	95.10	7	2,984	0.23%
2021/01/15	5	104.20	18	106.78	102.00	-13	2,977	-0.44%
2021/01/14	10	102.25	9	101.92	104.00	1	2,887	0.03%
2021/01/13	6	98.63	3	98.70	98.20	3	2,816	0.11%
2021/01/12	61	99.64	2	99.95	97.30	59	2,846	2.07%
2021/01/11	78	97.62	10	99.16	101.00	68	2,918	2.33%
2021/01/08	89	100.24	0	0.00	99.90	89	2,927	3.04%
2021/01/07	40	100.46	0	0.00	100.50	40	2,977	1.34%
2021/01/06	10	98.00	1.1	100.50	102.00	8.9	3,022	0.30%
2021/01/05	40	95.93	0	0.00	96.00	40	2,965	1.35%
2021/01/04	30	96.00	0	0.00	96.20	30	3,077	0.97%
2020/12/31	0	0.00	2	94.20	93.70	-2	3,144	-0.06%
2020/12/23	0	0.00	1	93.90	92.60	-1	3,379	-0.03%
2020/12/22	3	92.87	0	0.00	91.60	3	3,405	0.09%
2020/12/21	0	0.00	3	97.30	95.80	-3	3,379	-0.09%
2020/12/18	0	0.00	1	101.00	99.70	-1	3,371	-0.03%
2020/12/17	2	98.70	0	0.00	98.70	2	3,381	0.06%
2020/12/16	1	96.90	0	0.00	96.50	1	3,434	0.03%
2020/12/15	1	97.80	0	0.00	96.50	1	3,524	0.03%
2020/12/11	2	98.35	0	0.00	98.00	2	3,630	0.06%
2020/12/10	0	0.00	6	102.00	103.00	-6	3,614	-0.17%
2020/12/09	3	100.83	32	101.02	102.00	-29	3,648	-0.79%
2020/12/08	0	0.00	1	103.50	103.50	-1	3,639	-0.03%
2020/12/07	1	104.50	0	0.00	104.50	1	3,659	0.03%
2020/12/04	1	109.00	0	0.00	106.50	1	3,699	0.03%
2020/12/03	4	113.13	2	113.50	111.00	2	3,713	0.05%
2020/12/02	1	113.00	4	115.63	117.00	-3	3,676	-0.08%
2020/11/30	0	0.00	2	108.75	106.50	-2	3,755	-0.05%
2020/11/24	1	108.00	2	106.75	105.50	-1	4,429	-0.02%
2020/11/23	0	0.00	1	105.00	105.00	-1	4,722	-0.02%
2020/11/20	1	105.50	0	0.00	106.00	1	4,944	0.02%
2020/11/19	2	107.00	1	105.00	105.00	1	5,247	0.02%
2020/11/18	0	0.00	1	106.00	108.00	-1	5,378	-0.02%
2020/11/17	3	106.00	2	105.00	105.00	1	5,584	0.02%
2020/11/16	0	0.00	1	107.50	106.50	-1	5,886	-0.02%
2020/11/13	27	107.96	0	0.00	107.00	27	6,408	0.42%
2020/11/11	2	110.00	11	109.68	108.50	-9	6,830	-0.13%
2020/11/10	1	107.00	1	101.50	101.50	0	6,766	0.00%
2020/11/09	0	0.00	1	104.00	105.50	-1	6,831	-0.01%
2020/11/06	151	104.23	3	104.67	104.00	148	6,872	2.15%	大買/鉅額交易
2020/11/05	2	100.10	2	99.50	100.00	0	6,930	0.00%
2020/11/03	0	0.00	1	93.00	93.00	-1	7,072	-0.01%
2020/11/02	5	94.00	1	96.50	91.40	4	7,190	0.06%
2020/10/30	6	96.02	1	96.40	96.00	5	7,472	0.07%
2020/10/28	1	99.60	1	99.90	96.30	0	8,135	0.00%
2020/10/27	2	99.00	0	0.00	98.50	2	8,244	0.02%
2020/10/26	1	100.00	0	0.00	99.10	1	8,303	0.01%
2020/10/23	1	103.50	2	101.75	103.50	-1	8,308	-0.01%
2020/10/22	1	99.80	0	0.00	98.80	1	8,297	0.01%
2020/10/21	3	103.00	4	103.50	102.50	-1	8,294	-0.01%
2020/10/20	2	103.75	5	104.00	104.00	-3	8,342	-0.04%
2020/10/19	7	102.64	1	103.00	101.00	6	8,390	0.07%
2020/10/16	2	108.75	1	109.00	106.00	1	8,353	0.01%
2020/10/15	0	0.00	1	109.00	108.50	-1	8,545	-0.01%
2020/10/14	5	108.10	5	107.80	108.00	0	8,833	0.00%
2020/10/13	2	111.25	2	109.50	112.00	0	8,808	0.00%
2020/10/12	6	111.08	8	111.13	111.00	-2	8,842	-0.02%
2020/10/08	3	118.00	0	0.00	117.00	3	8,841	0.03%
2020/10/07	5	121.90	1	124.00	121.50	4	8,957	0.04%
2020/10/06	2	122.00	9	122.94	121.50	-7	8,954	-0.08%
2020/09/30	2	111.50	10	115.75	116.00	-8	8,919	-0.09%
2020/09/29	12	115.17	4	115.25	113.00	8	8,948	0.09%
2020/09/25	0	0.00	1	111.50	110.50	-1	8,994	-0.01%
2020/09/24	0	0.00	2	113.00	112.50	-2	9,030	-0.02%
2020/09/23	3	118.50	0	0.00	118.00	3	9,162	0.03%
2020/09/22	2	117.00	0	0.00	116.00	2	9,281	0.02%
2020/09/21	3	121.17	11	123.00	119.50	-8	9,273	-0.09%
2020/09/18	6	117.67	12	119.08	121.00	-6	9,222	-0.07%
2020/09/17	4	117.13	3	118.83	116.50	1	9,128	0.01%
2020/09/16	1	116.00	11	117.95	116.00	-10	9,102	-0.11%
2020/09/15	5	115.30	1	116.50	114.50	4	9,049	0.04%
2020/09/14	9	114.67	10	114.20	116.00	-1	9,014	-0.01%
2020/09/11	2	111.50	0	0.00	110.00	2	8,975	0.02%
2020/09/10	4	112.75	1	114.00	111.50	3	8,958	0.03%
2020/09/09	1	111.00	0	0.00	111.50	1	8,943	0.01%
2020/09/08	3	112.00	2	112.50	113.50	1	8,910	0.01%
2020/09/07	8	115.19	1	111.50	111.50	7	8,904	0.08%
2020/09/04	25	116.42	23	115.87	117.50	2	8,915	0.02%
2020/09/03	8	118.69	1	118.50	118.50	7	8,841	0.08%
2020/09/02	3	118.83	2	122.00	124.50	1	8,720	0.01%
2020/09/01	6	121.83	0	0.00	119.00	6	8,569	0.07%
2020/08/31	7	125.07	2	124.50	123.00	5	8,391	0.06%
2020/08/28	20	129.95	20	130.23	128.50	0	8,239	0.00%
2020/08/27	40	129.25	2	135.00	129.00	38	8,073	0.47%
2020/08/26	105	130.06	4	131.50	126.50	101	7,875	1.28%	大買/鉅額交易
2020/08/25	2	128.25	6	129.17	132.50	-4	7,705	-0.05%
2020/08/21	9	123.50	7	123.71	115.50	2	7,423	0.03%
2020/08/20	9	122.00	6	118.75	119.00	3	7,244	0.04%
2020/08/19	18	126.75	14	126.93	123.50	4	7,037	0.06%
2020/08/18	0	0.00	4	118.63	123.00	-4	6,553	-0.06%
2020/08/17	7	106.29	17	104.74	112.00	-10	6,422	-0.16%
2020/08/14	0	0.00	12	100.63	102.00	-12	6,451	-0.19%
2020/08/13	0	0.00	4	100.63	98.00	-4	6,386	-0.06%
2020/08/12	4	98.43	0	0.00	98.90	4	6,303	0.06%
2020/08/11	12	97.16	13	96.95	97.00	-1	6,268	-0.02%
2020/08/10	1	108.00	1	99.60	99.60	0	6,183	0.00%
2020/08/06	5	107.80	3	107.83	107.50	2	6,031	0.03%
2020/08/05	2	107.25	0	0.00	105.50	2	5,924	0.03%
2020/08/04	7	97.74	7	101.43	102.50	0	5,671	0.00%
2020/08/03	2	95.60	8	92.89	93.40	-6	5,339	-0.11%
2020/07/31	3	88.07	284	87.67	87.80	-281	4,963	-5.66%	大賣/鉅額交易
2020/07/30	50	87.20	0	0.00	87.20	50	4,872	1.03%
2020/07/29	100	84.70	0	0.00	84.70	100	4,865	2.06%
2020/07/28	1	81.40	1	81.40	81.40	0	4,853	0.00%
2020/07/27	1	82.80	1	83.40	84.20	0	4,859	0.00%
2020/07/24	5	83.86	2	82.25	83.20	3	4,905	0.06%
2020/07/23	121	85.40	18	85.81	85.40	103	4,865	2.12%	大買/鉅額交易
2020/07/22	0	0.00	3	87.60	87.00	-3	4,795	-0.06%
2020/07/21	20	88.54	16	89.76	87.30	4	4,748	0.08%
2020/07/20	1	88.00	16	87.56	90.10	-15	4,555	-0.33%
2020/07/16	4	82.93	3	83.20	83.70	1	4,201	0.02%
2020/07/15	1	84.90	2	84.05	81.10	-1	4,146	-0.02%
2020/07/14	12	84.31	8	84.21	84.20	4	4,112	0.10%
2020/07/10	8	79.79	0	0.00	79.50	8	3,992	0.20%
2020/07/09	6	82.33	2	81.50	82.00	4	3,999	0.10%
2020/07/08	4	84.58	0	0.00	82.70	4	3,978	0.10%
2020/07/07	6	84.98	7	84.51	84.60	-1	3,949	-0.03%
2020/07/06	0	0.00	171	87.09	87.30	-171	3,964	-4.31%	大賣/鉅額交易
2020/07/03	2	87.00	3	90.33	86.50	-1	3,951	-0.03%
2020/07/02	73	89.76	12	92.20	89.50	61	3,889	1.57%
2020/07/01	138	85.98	21	85.91	87.20	117	3,737	3.13%	大買/鉅額交易
2020/06/30	1	81.30	1	82.20	81.30	0	3,599	0.00%
2020/06/29	1	81.00	1	81.10	80.20	0	3,590	0.00%
2020/06/24	1	81.90	0	0.00	82.00	1	3,581	0.03%
2020/06/22	4	82.53	1	84.00	81.50	3	3,591	0.08%
2020/06/19	0	0.00	11	84.84	84.00	-11	3,604	-0.31%
2020/06/18	0	0.00	1	84.70	85.00	-1	3,624	-0.03%
2020/06/16	6	84.32	5	84.76	85.10	1	3,669	0.03%
2020/06/15	3	84.07	1	84.30	82.50	2	3,694	0.05%
2020/06/12	5	83.40	6	83.38	84.50	-1	3,735	-0.03%
2020/06/11	2	81.75	2	83.05	81.60	0	3,744	0.00%
2020/06/10	2	82.10	0	0.00	81.80	2	3,706	0.05%
2020/06/09	2	83.25	4	82.50	82.40	-2	3,749	-0.05%
2020/06/08	5	84.88	6	84.25	83.80	-1	3,776	-0.03%
2020/06/05	3	86.30	0	0.00	85.00	3	3,799	0.08%
2020/06/04	1	85.90	1	85.60	85.80	0	3,790	0.00%
2020/06/03	4	85.68	1	85.60	85.20	3	3,795	0.08%
2020/06/02	4	86.40	31	88.04	85.60	-27	3,770	-0.72%
2020/06/01	25	84.05	20	83.75	85.00	5	3,676	0.14%
2020/05/29	8	84.64	6	83.28	81.80	2	3,656	0.05%
2020/05/28	1	82.30	0	0.00	82.70	1	3,599	0.03%
2020/05/27	2	81.25	7	80.67	79.90	-5	3,570	-0.14%
2020/05/26	7	82.90	0	0.00	82.00	7	3,575	0.20%
2020/05/25	0	0.00	4	80.80	81.30	-4	3,497	-0.11%
2020/05/22	3	84.20	3	84.50	81.70	0	3,470	0.00%
2020/05/21	16	80.64	36	80.54	83.60	-20	3,390	-0.59%
2020/05/20	5	74.48	0	0.00	76.00	5	3,258	0.15%
2020/05/19	2	73.50	86	72.10	74.20	-84	3,277	-2.56%
2020/05/15	0	0.00	14	77.00	76.00	-14	3,230	-0.43%
2020/05/14	7	77.16	17	76.46	74.80	-10	3,203	-0.31%
2020/05/13	0	0.00	4	75.60	75.60	-4	3,170	-0.13%
2020/05/11	0	0.00	2	76.85	75.00	-2	3,204	-0.06%
2020/05/07	47	73.75	0	0.00	73.60	47	3,260	1.44%
2020/05/06	1	72.90	0	0.00	72.50	1	3,275	0.03%
2020/05/05	1	70.50	182	70.57	72.50	-181	3,345	-5.41%	大賣/鉅額交易
2020/05/04	4	68.03	4	68.93	69.00	0	3,348	0.00%
2020/04/30	181	68.58	10	68.00	69.30	171	3,363	5.08%	大買/鉅額交易
2020/04/29	59	68.78	22	67.68	66.90	37	3,362	1.10%
2020/04/28	19	66.28	1	66.40	66.50	18	3,324	0.54%
2020/04/27	1	66.00	0	0.00	65.50	1	3,337	0.03%
2020/04/23	1	65.20	9	65.18	65.40	-8	3,380	-0.24%
2020/04/22	1	64.10	1	63.70	64.00	0	3,366	0.00%
2020/04/20	0	0.00	2	65.00	65.20	-2	3,385	-0.06%
2020/04/17	5	66.54	0	0.00	65.10	5	3,424	0.15%
2020/04/16	0	0.00	1	64.10	64.70	-1	3,385	-0.03%
2020/04/15	2	63.80	1	63.10	63.70	1	3,398	0.03%
2020/04/14	2	59.70	0	0.00	60.10	2	3,322	0.06%
2020/04/13	0	0.00	31	58.81	59.00	-31	3,317	-0.93%
2020/04/10	2	62.00	89	61.09	62.60	-87	3,296	-2.64%
2020/04/09	1	62.10	12	61.83	61.40	-11	3,318	-0.33%
2020/04/08	2	61.90	15	60.10	64.80	-13	3,286	-0.40%
2020/04/07	0	0.00	50	58.72	60.90	-50	3,291	-1.52%
2020/04/06	0	0.00	100	56.42	58.00	-100	3,358	-2.98%
2020/03/31	0	0.00	31	54.33	53.60	-31	3,455	-0.90%
2020/03/30	2	51.90	2	52.40	53.10	0	3,481	0.00%
2020/03/27	0	0.00	32	54.00	52.20	-32	3,524	-0.91%
2020/03/24	3	45.00	3	45.80	46.15	0	3,574	0.00%
2020/03/23	0	0.00	230	42.45	42.45	-230	3,641	-6.32%	大賣/鉅額交易
2020/03/20	7	47.81	90	47.54	47.15	-83	3,733	-2.22%
2020/03/19	19	45.82	187	46.25	45.45	-168	3,735	-4.50%	大賣/鉅額交易
2020/03/18	0	0.00	117	53.45	50.50	-117	3,788	-3.09%	大賣/鉅額交易
2020/03/17	0	0.00	377	57.01	56.10	-377	3,887	-9.70%	大賣/鉅額交易
2020/03/16	2	66.10	131	62.72	62.30	-129	3,944	-3.27%	大賣/鉅額交易
2020/03/13	7	64.80	15	65.24	69.20	-8	4,185	-0.19%
2020/03/12	0	0.00	13	70.62	72.00	-13	4,433	-0.29%
2020/03/11	2	79.40	1	78.50	77.50	1	4,457	0.02%
2020/03/10	3	75.10	3	75.30	77.50	0	4,483	0.00%
2020/03/09	12	77.70	20	74.00	73.80	-8	4,686	-0.17%
2020/03/06	20	78.00	0	0.00	78.00	20	4,853	0.41%
2020/03/05	3	80.47	4	80.20	79.60	-1	5,210	-0.02%
2020/03/04	4	79.58	3	79.53	78.80	1	5,650	0.02%
2020/03/03	5	79.70	5	79.88	79.90	0	6,095	0.00%
2020/03/02	8	74.18	11	73.64	76.00	-3	6,232	-0.05%
2020/02/27	0	0.00	65	76.02	74.00	-65	6,417	-1.01%
2020/02/26	0	0.00	1	81.70	79.20	-1	6,428	-0.02%
2020/02/24	3	82.97	2	84.30	83.10	1	6,407	0.02%
2020/02/21	66	83.76	21	81.19	83.80	45	6,430	0.70%
2020/02/20	1	80.00	0	0.00	80.60	1	6,405	0.02%
2020/02/17	0	0.00	61	78.50	78.70	-61	6,426	-0.95%
2020/02/14	82	80.27	1	80.40	80.50	81	6,399	1.27%
2020/02/13	4	79.05	4	79.45	78.40	0	6,356	0.00%
2020/02/12	9	77.11	16	78.40	79.70	-7	6,322	-0.11%
2020/02/11	46	76.81	190	78.78	78.20	-144	6,298	-2.29%	大賣/鉅額交易
2020/02/10	158	72.65	1	74.00	74.00	157	6,219	2.52%	大買/鉅額交易
2020/02/07	50	73.50	0	0.00	73.50	50	6,218	0.80%
2020/02/06	138	72.44	7	73.63	75.60	131	6,228	2.10%	大買/鉅額交易
2020/02/05	3	71.60	31	70.73	70.30	-28	6,142	-0.46%
2020/02/04	37	72.82	5	73.44	73.10	32	6,094	0.53%
2020/02/03	80	72.11	212	71.74	71.50	-132	6,160	-2.14%	大賣/鉅額交易
2020/01/31	45	73.91	46	76.77	76.60	-1	6,152	-0.02%
2020/01/30	230	77.65	30	78.00	77.40	200	6,161	3.25%	大買/鉅額交易
2020/01/17	3	85.83	10	86.60	85.70	-7	6,134	-0.11%
2020/01/16	24	85.37	9	84.66	84.70	15	6,096	0.25%
2020/01/15	5	86.36	0	0.00	84.70	5	6,087	0.08%
2020/01/14	1	87.00	20	87.53	86.00	-19	6,071	-0.31%
2020/01/13	30	85.68	0	0.00	86.20	30	6,033	0.50%
2020/01/10	5	83.70	14	83.50	83.00	-9	5,975	-0.15%
2020/01/09	7	83.43	2	82.25	84.10	5	5,930	0.08%
2020/01/08	5	79.44	8	79.35	79.60	-3	5,877	-0.05%
2020/01/07	5	80.98	6	80.67	79.50	-1	5,858	-0.02%
2020/01/06	54	81.87	8	82.58	81.40	46	5,853	0.79%
2020/01/03	26	85.11	0	0.00	83.90	26	5,817	0.45%
2020/01/02	18	87.57	110	87.71	87.00	-92	5,767	-1.60%	大賣/
2019/12/31	26	88.41	19	88.78	88.50	7	5,740	0.12%
2019/12/30	63	88.45	1	88.80	88.40	62	5,722	1.08%
2019/12/27	32	86.59	9	87.06	87.20	23	5,673	0.41%
2019/12/26	141	85.81	0	0.00	86.10	141	5,622	2.51%	大買/鉅額交易
2019/12/25	25	85.89	15	84.63	86.20	10	5,601	0.18%
2019/12/24	72	84.97	18	84.02	83.80	54	5,575	0.97%
2019/12/23	72	86.90	2	87.90	85.90	70	5,535	1.26%
2019/12/20	35	86.93	0	0.00	87.70	35	5,505	0.64%
2019/12/18	228	86.47	2	87.05	86.50	226	5,441	4.15%	大買/鉅額交易
2019/12/17	18	89.86	1	90.00	89.00	17	5,353	0.32%
2019/12/16	24	88.42	61	89.63	88.60	-37	5,314	-0.70%
2019/12/13	158	89.76	30	89.24	88.30	128	5,311	2.41%	大買/鉅額交易
2019/12/12	3	93.43	62	92.85	92.70	-59	5,259	-1.12%
2019/12/11	187	90.39	19	90.69	90.70	168	5,276	3.18%	大買/鉅額交易
2019/12/10	64	90.60	46	90.22	90.50	18	5,215	0.35%
2019/12/09	255	84.40	58	86.07	87.10	197	4,920	4.00%	大買/鉅額交易
2019/12/06	250	82.57	0	0.00	82.50	250	4,593	5.44%	大買/鉅額交易
2019/12/05	1	82.50	0	0.00	82.60	1	4,507	0.02%
2019/12/04	32	83.30	51	82.20	81.70	-19	4,435	-0.43%
2019/12/03	24	80.13	15	80.19	82.30	9	4,213	0.21%
2019/12/02	19	80.59	9	79.03	79.70	10	4,024	0.25%
2019/11/29	87	78.97	170	78.41	76.20	-83	3,653	-2.27%	大賣/
2019/11/28	160	79.21	84	79.35	81.90	76	3,188	2.38%	大買/
2019/11/27	13	72.94	4	72.88	74.50	9	2,710	0.33%
2019/11/26	33	72.25	28	72.69	71.00	5	2,499	0.20%
2019/11/25	3	69.00	2	69.10	69.00	1	2,275	0.04%
2019/11/18	2	68.90	2	69.60	69.60	0	2,003	0.00%
2019/11/15	3	68.27	1	69.00	68.80	2	1,989	0.10%
2019/11/14	0	0.00	1	67.80	67.50	-1	1,969	-0.05%
2019/11/13	1	67.70	0	0.00	67.60	1	1,969	0.05%
2019/11/05	0	0.00	1	70.70	70.30	-1	2,009	-0.05%
2019/11/04	0	0.00	1	70.30	69.60	-1	1,969	-0.05%
2019/11/01	1	69.80	0	0.00	70.30	1	1,956	0.05%
2019/10/31	7	72.61	2	71.70	70.60	5	1,979	0.25%
2019/10/30	4	71.03	0	0.00	71.10	4	1,871	0.21%
2019/10/29	0	0.00	1	70.60	70.00	-1	1,843	-0.05%
2019/10/28	2	69.20	0	0.00	69.60	2	1,804	0.11%
2019/10/18	1	68.50	3	68.40	69.10	-2	1,898	-0.11%
2019/10/16	0	0.00	1	68.90	68.00	-1	1,961	-0.05%
2019/10/15	4	69.27	3	69.20	69.10	1	1,953	0.05%
2019/10/14	4	71.38	2	70.60	70.20	2	1,946	0.10%
2019/10/09	1	70.30	0	0.00	71.20	1	1,908	0.05%
2019/10/08	0	0.00	1	71.00	70.80	-1	1,935	-0.05%
2019/10/03	4	71.65	2	71.95	71.50	2	2,109	0.09%
2019/10/02	0	0.00	2	70.80	71.30	-2	2,087	-0.10%
2019/10/01	0	0.00	2	69.35	70.00	-2	2,107	-0.09%
2019/09/19	3	70.13	0	0.00	70.10	3	2,240	0.13%
2019/09/17	0	0.00	2	72.10	74.10	-2	2,140	-0.09%
2019/09/16	50	75.56	49	76.08	73.80	1	2,100	0.05%
2019/09/11	0	0.00	5	68.24	67.00	-5	1,863	-0.27%
2019/09/10	5	68.32	0	0.00	67.90	5	1,847	0.27%
2019/09/09	0	0.00	10	68.80	69.00	-10	1,858	-0.54%
2019/09/05	10	70.70	0	0.00	70.70	10	1,857	0.54%
2019/08/30	0	0.00	1	68.00	66.50	-1	1,986	-0.05%
2019/08/23	0	0.00	1	65.70	66.50	-1	2,115	-0.05%
2019/08/22	2	67.90	0	0.00	66.00	2	2,107	0.09%
2019/08/14	1	69.30	1	68.50	68.10	0	2,232	0.00%
2019/08/12	1	69.00	1	69.00	69.00	0	2,356	0.00%
2019/08/02	6	64.85	6	64.78	65.30	0	2,559	0.00%
2019/07/26	8	67.04	0	0.00	67.00	8	3,168	0.25%
2019/07/24	0	0.00	53	68.83	68.60	-53	3,316	-1.60%
2019/07/23	6	68.30	13	68.32	68.10	-7	3,345	-0.21%
2019/07/22	0	0.00	1	72.50	70.90	-1	3,332	-0.03%
2019/07/19	5	73.00	0	0.00	73.00	5	3,343	0.15%
2019/07/18	1	74.30	0	0.00	73.60	1	3,424	0.03%
2019/07/15	0	0.00	1	70.80	71.00	-1	3,411	-0.03%
2019/07/12	11	70.57	0	0.00	70.50	11	3,435	0.32%
2019/07/11	0	0.00	20	70.40	70.30	-20	3,448	-0.58%
2019/07/10	0	0.00	3	73.30	73.90	-3	3,385	-0.09%
2019/07/01	0	0.00	1	68.00	68.10	-1	3,194	-0.03%
2019/06/27	1	67.00	0	0.00	67.20	1	3,194	0.03%
2019/06/26	0	0.00	10	67.35	68.00	-10	3,198	-0.31%
2019/06/25	10	65.55	10	65.42	66.10	0	3,160	0.00%
2019/06/21	8	66.28	8	65.95	63.80	0	3,158	0.00%
2019/06/19	5	66.00	0	0.00	65.20	5	3,200	0.16%
2019/06/14	8	64.00	0	0.00	63.60	8	3,220	0.25%
2019/06/10	2	66.70	2	67.10	66.00	0	3,353	0.00%
2019/06/06	9	64.63	12	64.95	65.50	-3	3,360	-0.09%
2019/06/05	5	63.80	31	64.50	64.60	-26	3,338	-0.78%
2019/06/04	25	62.74	7	62.86	62.70	18	3,321	0.54%
2019/06/03	0	0.00	3	62.00	61.70	-3	3,489	-0.09%
2019/05/31	0	0.00	3	60.73	60.70	-3	3,561	-0.08%
2019/05/27	1	58.30	1	59.20	59.30	0	3,845	0.00%
2019/05/24	0	0.00	1	60.30	59.40	-1	3,833	-0.03%
2019/05/20	25	59.69	4	62.23	57.50	21	3,804	0.55%
2019/05/17	9	64.07	3	65.60	63.50	6	3,746	0.16%
2019/05/16	3	66.30	51	65.29	66.40	-48	3,729	-1.29%
2019/05/15	47	64.87	5	64.80	65.20	42	3,747	1.12%
2019/05/14	3	64.00	3	64.60	63.30	0	3,764	0.00%
2019/05/09	8	67.50	5	68.30	64.90	3	3,770	0.08%
2019/05/08	1	71.20	2	72.45	69.70	-1	3,717	-0.03%
2019/05/07	1	71.40	0	0.00	72.00	1	3,566	0.03%
2019/05/03	0	0.00	1	70.50	70.50	-1	3,394	-0.03%
2019/04/29	1	63.40	1	63.80	63.50	0	3,143	0.00%
2019/04/24	0	0.00	1	64.80	64.30	-1	3,559	-0.03%
2019/04/23	1	60.20	1	61.20	61.40	0	3,612	0.00%
2019/04/17	0	0.00	3	62.93	61.80	-3	3,702	-0.08%
2019/04/11	6	59.70	0	0.00	59.20	6	3,821	0.16%
2019/04/08	0	0.00	3	59.37	58.40	-3	4,006	-0.07%
2019/03/29	1	60.80	1	59.90	60.30	0	4,208	0.00%
2019/03/22	0	0.00	1	61.80	62.00	-1	4,436	-0.02%
2019/03/15	2	60.10	2	60.15	59.10	0	4,307	0.00%
2019/03/14	4	61.28	1	60.80	60.80	3	4,250	0.07%
2019/03/13	1	63.40	1	62.50	63.00	0	4,197	0.00%
2019/03/12	1	64.00	6	63.80	63.00	-5	4,164	-0.12%
2019/03/11	5	64.40	0	0.00	64.50	5	4,085	0.12%
2019/03/07	8	66.15	138	65.48	66.80	-130	4,015	-3.24%	大賣/鉅額交易
2019/03/06	150	64.64	19	65.06	64.70	131	3,838	3.41%	大買/鉅額交易
2019/03/05	16	64.36	19	64.97	63.00	-3	3,750	-0.08%
2019/02/25	0	0.00	4	62.00	62.00	-4	3,438	-0.12%
2019/02/22	4	62.10	1	62.40	62.40	3	3,424	0.09%
2019/02/20	2	62.10	0	0.00	61.20	2	3,373	0.06%
2019/02/19	0	0.00	58	62.97	63.30	-58	3,334	-1.74%
2019/02/18	8	62.75	158	62.90	62.80	-150	3,274	-4.58%	大賣/鉅額交易
2019/02/14	3	58.00	2	60.55	61.40	1	3,167	0.03%
2019/02/13	2	58.35	0	0.00	58.20	2	3,091	0.06%
2019/02/11	0	0.00	1	62.90	62.50	-1	2,990	-0.03%
2019/01/29	0	0.00	5	59.80	59.50	-5	2,906	-0.17%
2019/01/21	0	0.00	3	59.70	59.00	-3	2,726	-0.11%
2019/01/18	209	57.56	9	61.60	61.30	200	2,674	7.48%	大買/鉅額交易
2019/01/17	0	0.00	225	58.31	58.00	-225	2,540	-8.86%	大賣/鉅額交易
2019/01/16	25	64.38	24	64.00	64.30	1	2,371	0.04%
2019/01/15	0	0.00	2	61.80	61.80	-2	2,144	-0.09%
2019/01/08	0	0.00	1	59.00	58.50	-1	1,863	-0.05%
2019/01/07	1	58.20	0	0.00	59.00	1	1,836	0.05%
2019/01/04	2	55.35	0	0.00	56.90	2	1,794	0.11%
2019/01/03	0	0.00	1	57.50	57.50	-1	1,787	-0.06%
2018/12/28	3	55.50	3	55.50	55.50	0	1,788	0.00%
2018/12/27	11	56.86	28	56.16	54.50	-17	1,787	-0.95%
2018/12/26	11	57.73	15	57.60	57.50	-4	1,665	-0.24%
2018/12/25	0	0.00	6	57.25	57.50	-6	1,576	-0.38%
2018/12/22	14	55.43	1	55.20	55.20	13	1,450	0.90%
2018/12/21	6	53.27	11	53.71	54.50	-5	1,404	-0.36%
2018/12/20	4	51.65	8	51.55	52.60	-4	1,290	-0.31%
2018/12/19	4	48.53	2	48.93	49.35	2	1,105	0.18%
2018/12/17	0	0.00	2	46.38	45.80	-2	1,043	-0.19%
2018/12/13	0	0.00	6	46.17	46.10	-6	1,061	-0.57%
2018/12/12	0	0.00	2	45.65	45.45	-2	1,068	-0.19%
2018/12/11	2	44.63	0	0.00	44.70	2	1,066	0.19%
2018/12/05	2	46.50	0	0.00	46.15	2	1,214	0.16%
2018/12/04	2	47.20	2	47.70	47.30	0	1,298	0.00%
2018/12/03	4	47.45	11	47.99	47.40	-7	1,399	-0.50%
2018/11/30	0	0.00	3	46.30	46.20	-3	1,467	-0.20%
2018/11/29	4	45.46	3	45.97	45.00	1	1,533	0.07%
2018/11/13	10	39.00	4	41.03	41.60	6	1,791	0.33%
2018/11/09	2	44.45	0	0.00	44.45	2	1,804	0.11%
2018/11/08	4	44.06	3	44.93	43.95	1	1,813	0.06%
2018/11/07	2	42.65	0	0.00	42.20	2	1,834	0.11%
2018/11/05	2	42.00	2	42.20	42.20	0	1,922	0.00%
2018/11/01	2	41.33	1	41.90	41.00	1	1,916	0.05%
2018/10/30	1	38.80	0	0.00	38.90	1	2,028	0.05%
2018/10/29	2	38.45	2	39.15	38.60	0	2,059	0.00%
2018/10/26	0	0.00	2	39.45	39.00	-2	2,088	-0.10%
2018/10/19	1	39.20	1	38.50	40.10	0	2,248	0.00%
2018/10/17	2	41.80	12	41.50	41.65	-10	2,298	-0.44%
2018/10/16	2	40.08	2	40.90	40.60	0	2,315	0.00%
2018/10/15	2	39.65	3	40.40	39.65	-1	2,404	-0.04%
2018/10/12	0	0.00	2	38.03	39.95	-2	2,416	-0.08%
2018/10/11	2	37.38	0	0.00	37.35	2	2,426	0.08%
2018/10/09	1	42.95	3	43.42	41.45	-2	2,449	-0.08%
2018/10/08	4	46.86	3	47.33	44.95	1	2,500	0.04%
2018/10/05	4	47.88	7	48.63	47.05	-3	2,470	-0.12%
2018/10/04	5	52.18	2	52.00	51.50	3	2,418	0.12%
2018/10/03	0	0.00	1	54.20	53.50	-1	2,446	-0.04%
2018/09/25	0	0.00	1	53.90	53.00	-1	3,199	-0.03%
2018/09/20	2	50.90	0	0.00	50.90	2	3,317	0.06%
2018/09/18	4	52.60	0	0.00	52.10	4	3,329	0.12%
2018/09/14	1	52.10	0	0.00	53.70	1	3,387	0.03%
2018/09/13	1	53.50	1	54.40	51.20	0	3,419	0.00%
2018/09/12	1	53.10	3	54.37	53.00	-2	3,425	-0.06%
2018/09/11	10	53.41	5	54.18	55.00	5	3,465	0.14%
2018/09/10	13	56.18	4	58.50	55.10	9	3,540	0.25%
2018/09/07	0	0.00	4	60.83	61.20	-4	3,671	-0.11%
2018/09/06	0	0.00	4	61.20	60.80	-4	3,623	-0.11%
2018/09/05	0	0.00	10	59.62	59.90	-10	3,789	-0.26%
2018/09/04	0	0.00	10	58.67	58.60	-10	4,061	-0.25%
2018/09/03	0	0.00	5	55.90	55.50	-5	4,108	-0.12%
2018/08/31	0	0.00	1	56.90	56.50	-1	4,223	-0.02%
2018/08/30	3	55.17	13	55.61	56.00	-10	4,263	-0.23%
2018/08/29	0	0.00	5	55.14	55.00	-5	4,330	-0.12%
2018/08/28	8	54.38	2	56.00	53.50	6	4,370	0.14%
2018/08/27	0	0.00	8	54.58	55.10	-8	4,459	-0.18%
2018/08/24	3	52.40	8	53.04	53.50	-5	4,458	-0.11%
2018/08/23	10	53.83	1	55.20	53.30	9	4,494	0.20%
2018/08/22	6	55.82	15	56.74	55.40	-9	4,505	-0.20%
2018/08/16	1	50.00	1	50.80	52.20	0	4,516	0.00%
2018/08/15	2	52.70	2	51.80	52.50	0	4,506	0.00%
2018/08/13	20	51.89	8	51.45	51.30	12	4,464	0.27%
2018/08/10	5	56.40	5	56.50	55.80	0	4,400	0.00%
2018/08/07	1	55.20	1	55.60	56.80	0	4,431	0.00%
2018/08/06	11	57.06	0	0.00	55.90	11	4,424	0.25%
2018/08/03	12	58.43	1	57.80	58.10	11	4,340	0.25%
2018/08/02	2	58.70	0	0.00	59.30	2	4,326	0.05%
2018/08/01	2	61.70	13	60.85	60.50	-11	4,312	-0.26%
2018/07/31	4	58.58	4	59.43	58.80	0	4,236	0.00%
2018/07/30	12	58.76	3	59.00	59.00	9	4,242	0.21%
2018/07/27	0	0.00	4	61.50	61.00	-4	4,222	-0.09%
2018/07/26	0	0.00	4	61.30	60.50	-4	4,186	-0.10%
2018/07/25	0	0.00	3	60.50	60.40	-3	4,168	-0.07%
2018/07/24	2	58.90	5	59.42	59.00	-3	4,135	-0.07%
2018/07/23	8	57.64	2	58.20	57.70	6	4,131	0.15%
2018/07/20	7	60.40	0	0.00	59.40	7	4,119	0.17%
2018/07/19	2	59.10	0	0.00	59.70	2	4,047	0.05%
2018/07/18	4	58.33	1	58.70	58.80	3	4,044	0.07%
2018/07/17	2	58.50	1	59.50	60.20	1	4,011	0.02%
2018/07/16	0	0.00	17	60.60	60.60	-17	3,970	-0.43%
2018/07/13	5	57.62	0	0.00	57.40	5	3,883	0.13%
2018/07/12	3	57.63	2	58.00	57.60	1	3,883	0.03%
2018/07/11	3	57.10	9	58.34	57.50	-6	3,889	-0.15%
2018/07/10	16	58.64	0	0.00	58.10	16	3,883	0.41%
2018/07/09	2	62.10	6	61.32	62.50	-4	3,722	-0.11%
2018/07/06	14	56.67	20	59.70	59.70	-6	3,612	-0.17%
2018/07/05	13	60.49	6	62.17	58.50	7	3,522	0.20%
2018/07/04	4	60.48	1	61.90	61.00	3	3,500	0.09%
2018/07/03	3	62.80	11	61.52	62.00	-8	3,453	-0.23%
2018/07/02	0	0.00	33	59.06	60.10	-33	3,322	-0.99%
2018/06/29	9	55.48	0	0.00	56.20	9	3,241	0.28%
2018/06/28	3	54.00	2	55.20	53.50	1	3,214	0.03%
2018/06/27	3	54.70	0	0.00	54.70	3	3,215	0.09%
2018/06/26	2	54.30	2	54.90	55.50	0	3,211	0.00%
2018/06/22	1	55.50	0	0.00	57.80	1	3,215	0.03%
2018/06/21	1	57.40	0	0.00	57.10	1	3,260	0.03%
2018/06/20	11	55.99	8	57.01	55.70	3	3,312	0.09%
2018/06/19	40	59.78	45	61.84	58.30	-5	3,287	-0.15%
2018/06/15	14	62.91	20.2	64.07	62.00	-6.2	3,212	-0.19%
2018/06/14	9	60.42	1	60.40	60.00	8	3,003	0.27%
2018/06/13	37	63.54	26	64.26	61.00	11	2,993	0.37%
2018/06/12	5	64.44	22	63.62	65.60	-17	2,818	-0.60%
2018/06/11	4	59.38	12	60.40	59.70	-8	2,490	-0.32%
2018/06/08	0	0.00	9	59.77	60.10	-9	2,416	-0.37%
2018/06/07	2	58.05	1	58.90	57.50	1	2,325	0.04%
2018/06/06	2	59.00	2	59.70	60.00	0	2,295	0.00%
2018/06/05	0	0.00	0.1	57.50	58.00	-0.1	2,282	0.00%
2018/06/04	0	0.00	8	56.21	57.20	-8	2,244	-0.36%
2018/05/31	5	54.22	10	54.97	53.80	-5	2,139	-0.23%
2018/05/30	8	53.69	8	54.29	53.70	0	2,091	0.00%
2018/05/29	0	0.00	4	54.35	53.50	-4	2,061	-0.19%
2018/05/24	1	48.60	6	48.85	48.90	-5	1,964	-0.25%
2018/05/23	1	47.55	5	46.84	48.10	-4	1,974	-0.20%
2018/05/22	6	45.99	3	46.08	46.20	3	1,981	0.15%
2018/05/21	0	0.00	6	47.90	46.85	-6	1,985	-0.30%
2018/05/18	0	0.00	1	47.00	47.10	-1	2,027	-0.05%
2018/05/17	13	47.72	0	0.00	47.10	13	2,074	0.63%
2018/05/16	4	47.93	5	48.55	48.50	-1	2,118	-0.05%
2018/05/15	5	49.55	0	0.00	49.00	5	2,168	0.23%
2018/05/14	4	49.95	8	49.95	51.30	-4	2,215	-0.18%
2018/05/11	6	49.83	2	50.70	49.55	4	2,212	0.18%
2018/05/10	5	49.69	3	50.40	49.85	2	2,235	0.09%
2018/05/09	23	51.37	0	0.00	50.10	23	2,245	1.02%
2018/05/08	3	52.33	0	0.00	51.30	3	2,288	0.13%
2018/05/04	0	0.00	7	51.17	53.00	-7	2,301	-0.30%
2018/04/30	2	49.00	2	49.48	49.50	0	2,329	0.00%
2018/04/27	1	49.65	1	49.10	50.50	0	2,343	0.00%
2018/04/26	7	50.56	0	0.00	49.60	7	2,355	0.30%
2018/04/25	3	50.50	7	51.89	51.50	-4	2,394	-0.17%
2018/04/24	9	51.57	7	51.84	52.30	2	2,423	0.08%
2018/04/23	2	52.65	0	0.00	52.90	2	2,495	0.08%
2018/04/19	4	52.58	1	53.30	52.60	3	2,658	0.11%
2018/04/18	6	52.33	4	53.40	53.50	2	2,806	0.07%
2018/04/17	8	53.76	2	55.30	54.10	6	3,006	0.20%
2018/04/13	0	0.00	5	53.70	54.50	-5	3,109	-0.16%
2018/04/12	4	53.05	0	0.00	52.60	4	3,276	0.12%
2018/04/11	4	53.28	1	53.40	54.10	3	3,300	0.09%
2018/04/10	15	53.57	10	54.87	54.30	5	3,365	0.15%
2018/04/09	8	52.11	4	52.15	51.80	4	3,391	0.12%
2018/04/03	6	52.73	6	53.50	52.90	0	3,558	0.00%
2018/04/02	3	55.17	0	0.00	54.80	3	3,614	0.08%
2018/03/30	3	55.67	2	56.55	56.50	1	3,709	0.03%
2018/03/28	2	58.20	0	0.00	57.60	2	3,771	0.05%
2018/03/27	8	59.59	12	60.50	58.60	-4	3,793	-0.11%
2018/03/26	0	0.00	10	59.84	59.90	-10	3,763	-0.27%
2018/03/23	10	54.44	0	0.00	55.00	10	3,714	0.27%
2018/03/22	0	0.00	5	61.88	59.10	-5	3,717	-0.13%
2018/03/21	0	0.00	17	60.92	61.30	-17	3,857	-0.44%
2018/03/19	0	0.00	10	60.22	59.10	-10	3,854	-0.26%
2018/03/16	0	0.00	35	59.43	59.00	-35	3,845	-0.91%
2018/03/15	0	0.00	1	57.20	57.70	-1	3,793	-0.03%
2018/03/14	0	0.00	9	57.31	56.30	-9	3,790	-0.24%
2018/03/13	0	0.00	2	56.75	57.00	-2	3,762	-0.05%
2018/03/12	11	54.95	10	53.68	54.30	1	3,751	0.03%
2018/03/09	3	54.70	0	0.00	54.50	3	3,772	0.08%
2018/03/08	1	50.10	0	0.00	51.20	1	3,753	0.03%
2018/03/07	3	51.20	0	0.00	50.20	3	3,795	0.08%
2018/03/05	0	0.00	1	50.40	50.10	-1	4,139	-0.02%
2018/03/01	5	50.50	5	51.00	51.40	0	4,715	0.00%
2018/02/09	2	45.48	0	0.00	46.25	2	5,350	0.04%
2018/02/08	2	43.00	0	0.00	44.00	2	5,362	0.04%
2018/02/07	3	46.38	3	46.35	45.90	0	5,411	0.00%
2018/02/06	17	50.56	0	0.00	48.70	17	5,454	0.31%
2018/02/05	2	52.75	6	53.38	54.10	-4	5,442	-0.07%
2018/02/02	5	54.14	0	0.00	55.10	5	5,529	0.09%
2018/02/01	6	53.90	1	53.70	53.50	5	5,676	0.09%
2018/01/31	2	55.55	2	55.20	54.60	0	5,770	0.00%
2018/01/30	5	57.50	0	0.00	57.20	5	5,931	0.08%
2018/01/29	5	58.20	0	0.00	57.80	5	6,144	0.08%
2018/01/26	5	58.50	0	0.00	58.50	5	6,139	0.08%
2018/01/22	3	59.30	0	0.00	60.10	3	6,189	0.05%
2018/01/19	0	0.00	3	59.40	59.30	-3	6,232	-0.05%
2018/01/17	1	60.80	0	0.00	58.90	1	6,170	0.02%
2018/01/16	3	59.30	2	59.00	61.10	1	6,111	0.02%
2018/01/15	7	58.00	0	0.00	57.40	7	5,997	0.12%
2018/01/12	16	57.04	0	0.00	58.70	16	5,962	0.27%
2018/01/11	29	60.79	6	63.63	59.30	23	5,824	0.39%
2018/01/10	0	0.00	2	65.40	65.80	-2	5,634	-0.04%
2018/01/09	2	65.45	1	67.70	64.80	1	5,582	0.02%
2018/01/08	2	67.25	6	67.03	66.00	-4	5,555	-0.07%
2018/01/05	1	63.00	0	0.00	63.80	1	5,458	0.02%
2018/01/04	2	64.40	0	0.00	64.00	2	5,508	0.04%
2018/01/03	0	0.00	2	66.40	66.00	-2	5,491	-0.04%
2018/01/02	1	63.70	8	62.43	66.00	-7	5,441	-0.13%