宣德 (5457)-元富-城東券商分點個股進出

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
62.4
漲跌
▲5.6
漲幅
+9.86%
成交量
4,727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－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/04/29	8	61.34	8	61.56	62.40	0	2,073	0.00%
2024/04/25	0	0.00	1	56.80	56.60	-1	2,009	-0.05%
2024/04/24	1	56.10	1	56.80	56.40	0	2,019	0.00%
2024/04/23	1	56.40	0	0.00	55.60	1	2,034	0.05%
2024/04/19	1	56.40	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%
2024/04/16	2	60.40	0	0.00	59.40	2	2,050	0.10%
2024/04/15	4	61.53	16	62.03	61.90	-12	2,048	-0.59%
2024/04/12	0	0.00	9	61.46	61.80	-9	2,045	-0.44%
2024/04/11	4	60.45	0	0.00	60.00	4	2,037	0.20%
2024/04/10	19	61.31	7	61.71	61.20	12	2,049	0.59%
2024/04/09	6	61.13	0	0.00	60.90	6	2,046	0.29%
2024/04/08	2	62.00	6	61.17	62.50	-4	2,023	-0.20%
2024/04/02	8	60.10	0	0.00	59.70	8	1,991	0.40%
2024/04/01	0	0.00	2	61.70	61.30	-2	1,983	-0.10%
2024/03/29	1	60.60	0	0.00	60.70	1	1,993	0.05%
2024/03/28	2	61.40	0	0.00	60.60	2	2,006	0.10%
2024/03/27	2	61.65	1	62.60	61.70	1	2,024	0.05%
2024/03/26	2	62.50	0	0.00	61.70	2	2,051	0.10%
2024/03/25	0	0.00	1	63.90	63.40	-1	2,120	-0.05%
2024/03/22	1	63.00	1	63.40	62.80	0	2,169	0.00%
2024/03/15	2	60.10	0	0.00	59.10	2	2,241	0.09%
2024/03/14	2.1	60.73	0	0.00	60.60	2.1	2,229	0.09%
2024/03/13	10	62.11	0	0.00	61.70	10	2,230	0.45%
2024/03/12	0	0.00	1	64.40	64.60	-1	2,193	-0.05%
2024/03/11	2	63.50	0	0.00	63.20	2	2,177	0.09%
2024/03/08	4	65.85	8	64.41	64.30	-4	2,159	-0.19%
2024/03/07	15	67.99	7	68.63	67.80	8	2,114	0.38%
2024/03/06	1	68.10	1	68.70	68.20	0	2,075	0.00%
2024/03/05	3	67.63	10	67.44	68.90	-7	2,065	-0.34%
2024/03/04	3	69.60	5	69.52	69.10	-2	2,029	-0.10%
2024/03/01	1	69.00	5	68.70	70.00	-4	1,964	-0.20%
2024/02/29	10	66.96	13	67.75	67.60	-3	1,879	-0.16%
2024/02/27	4	68.08	4	68.50	67.80	0	1,869	0.00%
2024/02/26	5	67.58	9	68.51	67.40	-4	1,824	-0.22%
2024/02/23	8	67.83	4	68.23	67.20	4	1,764	0.23%
2024/02/22	1	67.10	0	0.00	67.40	1	1,725	0.06%
2024/02/21	6	67.63	59	66.56	67.00	-53	1,679	-3.16%
2024/02/20	4	64.55	5	65.22	65.30	-1	1,578	-0.06%
2024/02/19	9	65.19	449	65.51	63.50	-440	1,524	-28.86%	大賣/鉅額交易
2024/02/16	10	62.91	3	62.63	63.00	7	1,438	0.49%
2024/02/15	0	0.00	5	60.36	60.50	-5	1,390	-0.36%
2024/02/05	1	56.60	0	0.00	56.80	1	1,347	0.07%
2024/01/31	150	59.10	0	0.00	58.80	150	1,300	11.54%	大買/鉅額交易
2024/01/30	1	60.20	2	60.20	60.30	-1	1,290	-0.08%
2024/01/29	348	60.17	2	60.45	61.00	346	1,277	27.08%	大買/鉅額交易
2024/01/26	0	0.00	0.1	59.20	59.30	-0.1	1,233	-0.01%
2024/01/25	0	0.00	5	58.50	58.10	-5	1,212	-0.41%
2024/01/24	5	60.30	5.1	60.19	59.80	-0.1	1,188	-0.01%
2024/01/23	0	0.00	1	58.90	59.10	-1	1,146	-0.09%
2024/01/22	0	0.00	1	58.00	58.10	-1	1,128	-0.09%
2024/01/18	0	58.00	5	58.04	57.80	-5	1,116	-0.45%
2024/01/17	3	57.90	3	58.70	57.80	0	1,107	0.00%
2024/01/16	3.2	58.43	8	58.50	58.80	-4.9	1,089	-0.45%
2024/01/10	0	0.00	1	56.00	55.50	-1	1,085	-0.09%
2024/01/09	0	0.00	2	55.75	55.60	-2	1,087	-0.18%
2024/01/08	1	57.50	1	57.50	57.70	0	1,082	0.00%
2024/01/04	0	0.00	4	55.90	55.30	-4	1,096	-0.36%
2024/01/02	7	58.36	5	57.62	57.30	2	1,079	0.19%
2023/12/29	1	59.30	27	59.04	58.30	-26	1,064	-2.44%
2023/12/28	2	58.10	5	58.44	58.10	-3	1,042	-0.29%
2023/12/27	6	57.88	5	58.60	57.80	1	1,029	0.10%
2023/12/26	6	57.70	10	57.00	57.40	-4	1,018	-0.39%
2023/12/22	3	56.80	1	57.30	57.00	2	997	0.20%
2023/12/21	1	57.30	15	57.64	57.00	-14	977	-1.43%
2023/12/20	4	59.78	10	59.12	59.10	-6	953	-0.63%
2023/12/19	6	59.10	1	59.50	58.10	5	888	0.56%
2023/12/18	8	58.68	12	59.26	59.30	-4	844	-0.47%
2023/12/15	1	57.00	0	0.00	57.10	1	786	0.13%
2023/12/14	0	0.00	4	57.18	57.50	-4	769	-0.52%
2023/12/13	6	55.43	0	0.00	55.50	6	721	0.83%
2023/12/12	0	0.00	1	54.70	54.20	-1	728	-0.14%
2023/11/30	0	0.00	13	54.92	55.10	-13	1,093	-1.19%
2023/11/29	0	0.00	1	55.50	54.90	-1	1,300	-0.08%
2023/11/24	4	54.60	1	54.30	54.70	3	1,357	0.22%
2023/11/22	1	54.20	0	0.00	54.00	1	1,415	0.07%
2023/11/21	1	54.20	0	0.00	53.80	1	1,417	0.07%
2023/11/20	1	54.30	0	0.00	54.30	1	1,426	0.07%
2023/11/17	0	0.00	2	54.50	54.30	-2	1,427	-0.14%
2023/11/16	6	54.58	0	0.00	54.60	6	1,422	0.42%
2023/11/15	1	53.10	1	53.10	54.30	0	1,410	0.00%
2023/11/14	1	50.20	2	50.70	51.30	-1	1,383	-0.07%
2023/11/13	1	50.70	1	50.50	50.60	0	1,380	0.00%
2023/11/09	0	0.00	2	52.30	52.60	-2	1,368	-0.15%
2023/11/08	0	0.00	1	53.80	53.20	-1	1,382	-0.07%
2023/11/03	0	0.00	1	51.40	51.10	-1	1,393	-0.07%
2023/10/31	1	50.20	0	0.00	50.00	1	1,415	0.07%
2023/10/30	0	0.00	1	50.90	50.80	-1	1,425	-0.07%
2023/10/26	1	51.00	0	0.00	51.10	1	1,454	0.07%
2023/10/24	1	50.70	0	0.00	51.10	1	1,467	0.07%
2023/10/20	0	0.00	1	49.85	50.40	-1	1,521	-0.07%
2023/10/16	0	0.00	2	50.70	50.50	-2	1,651	-0.12%
2023/10/13	1	51.60	0	0.00	51.20	1	1,702	0.06%
2023/10/12	2	51.60	1	52.20	52.00	1	1,851	0.05%
2023/09/21	0	0.00	3	53.70	53.80	-3	2,543	-0.12%
2023/09/20	2	54.90	1	55.70	54.60	1	2,533	0.04%
2023/09/18	2	55.60	1	55.60	55.60	1	2,522	0.04%
2023/09/15	2	55.05	0	0.00	55.30	2	2,510	0.08%
2023/09/13	1	54.80	0	0.00	55.40	1	2,489	0.04%
2023/09/12	0	0.00	1	55.60	55.80	-1	2,478	-0.04%
2023/09/11	2	56.00	6	55.30	55.30	-4	2,488	-0.16%
2023/09/08	1	58.70	0	0.00	58.50	1	2,420	0.04%
2023/09/07	2	59.20	17	58.65	58.50	-15	2,400	-0.62%
2023/09/06	2	59.10	40	59.37	59.60	-38	2,313	-1.64%
2023/09/05	8	60.39	17	61.41	60.60	-9	2,270	-0.40%
2023/09/04	58	60.05	43	60.38	61.00	15	2,122	0.71%
2023/09/01	1	55.80	3	56.00	56.00	-2	1,910	-0.10%
2023/08/31	5	56.60	0	0.00	55.90	5	1,903	0.26%
2023/08/30	8	55.06	1	54.60	55.40	7	1,906	0.37%
2023/08/29	3	55.20	3	54.10	55.00	0	1,868	0.00%
2023/08/28	1	51.60	0	0.00	51.80	1	1,794	0.06%
2023/08/23	0	0.00	1	52.20	51.90	-1	1,775	-0.06%
2023/08/22	1	51.60	0	0.00	51.60	1	1,778	0.06%
2023/08/16	1	51.50	0	0.00	51.70	1	1,758	0.06%
2023/08/15	0	0.00	2	51.55	51.60	-2	1,755	-0.11%
2023/08/14	1	51.60	0	0.00	50.30	1	1,748	0.06%
2023/08/11	0	0.00	3	52.33	52.30	-3	1,733	-0.17%
2023/08/10	1	51.00	1	51.50	51.50	0	1,723	0.00%
2023/08/08	1	52.80	1	53.40	52.60	0	1,710	0.00%
2023/08/02	1	52.10	0	0.00	51.50	1	1,726	0.06%
2023/07/28	1	51.10	0	0.00	51.20	1	1,686	0.06%
2023/07/27	0	0.00	1	51.30	51.20	-1	1,681	-0.06%
2023/07/26	1	50.40	0	0.00	50.50	1	1,674	0.06%
2023/07/25	1	51.10	1	51.60	51.20	0	1,660	0.00%
2023/07/24	6	52.35	1	51.50	52.10	5	1,621	0.31%
2023/07/21	2	56.45	1	56.80	56.20	1	1,564	0.06%
2023/07/20	2	57.05	1	57.80	56.80	1	1,560	0.06%
2023/07/19	0	0.00	1	56.90	57.00	-1	1,539	-0.06%
2023/07/18	4	56.90	61	56.54	56.50	-57	1,506	-3.78%
2023/07/17	5	56.86	112	56.60	56.50	-107	1,460	-7.33%	大賣/鉅額交易
2023/07/14	22	60.30	20	60.75	60.80	2	1,310	0.15%
2023/07/13	114	62.50	2	63.55	62.00	112	1,208	9.26%	大買/鉅額交易
2023/07/12	15	63.12	18	63.61	64.00	-3	1,078	-0.28%
2023/07/11	32	59.03	33	58.98	59.10	-1	859	-0.12%
2023/07/07	0	0.00	1	57.20	56.40	-1	754	-0.13%
2023/07/06	0	0.00	1	56.20	57.20	-1	726	-0.14%
2023/07/05	84	54.64	2.1	55.45	55.20	81.9	678	12.07%
2023/07/03	0	0.00	1	53.00	53.10	-1	648	-0.15%
2023/06/27	0	0.00	6	52.38	51.90	-6	671	-0.89%
2023/06/26	2	53.45	1	54.60	52.80	1	678	0.15%
2023/06/20	0	0.00	3	53.90	53.70	-3	802	-0.37%
2023/06/19	0	0.00	1	54.40	54.30	-1	806	-0.12%
2023/06/16	1	53.80	0	0.00	53.70	1	811	0.12%
2023/06/15	6	54.80	2	54.50	54.10	4	817	0.49%
2023/06/13	0	0.00	1	53.20	53.00	-1	801	-0.12%
2023/06/08	0	0.00	1	51.80	51.40	-1	817	-0.12%
2023/06/06	2	52.55	0	0.00	52.00	2	839	0.24%
2023/06/05	1	53.50	2	53.20	53.80	-1	831	-0.12%
2023/05/18	1	50.00	0	0.00	50.40	1	1,253	0.08%
2023/05/16	0	0.00	3	50.13	50.40	-3	1,254	-0.24%
2023/05/11	2	50.30	0	0.00	48.95	2	1,251	0.16%
2023/05/10	0	0.00	1	51.60	52.20	-1	1,223	-0.08%
2023/05/09	2	52.05	0	0.00	52.00	2	1,225	0.16%
2023/05/04	0	0.00	1	53.20	53.20	-1	1,247	-0.08%
2023/04/28	0	0.00	10	52.40	53.10	-10	1,259	-0.79%
2023/04/27	1	52.70	0	0.00	52.30	1	1,259	0.08%
2023/04/26	2	51.80	2	52.30	52.00	0	1,256	0.00%
2023/04/25	1	54.40	6	53.68	54.10	-5	1,228	-0.41%
2023/04/24	1	54.00	0	0.00	53.70	1	1,205	0.08%
2023/04/21	3	54.03	1	55.80	53.90	2	1,211	0.17%
2023/04/20	1	55.10	0	0.00	55.30	1	1,200	0.08%
2023/04/19	1	56.40	0	0.00	56.40	1	1,194	0.08%
2023/04/18	1	57.90	0	0.00	57.70	1	1,189	0.08%
2023/04/17	0	0.00	16	58.81	59.00	-16	1,188	-1.35%
2023/04/14	1	58.40	5	58.48	58.20	-4	1,191	-0.34%
2023/04/13	0	0.00	2	58.75	58.50	-2	1,186	-0.17%
2023/04/12	1	57.50	0	0.00	58.10	1	1,173	0.09%
2023/04/11	3	58.60	0	0.00	57.90	3	1,168	0.26%
2023/04/10	1	57.80	2	58.55	57.80	-1	1,183	-0.08%
2023/04/07	0	0.00	1	56.90	57.10	-1	1,168	-0.09%
2023/04/06	0	0.00	1	56.80	57.00	-1	1,163	-0.09%
2023/03/31	1	56.50	1	56.20	56.70	0	1,162	0.00%
2023/03/30	0	0.00	3	55.57	56.00	-3	1,159	-0.26%
2023/03/28	2	55.75	3	55.40	55.40	-1	1,174	-0.09%
2023/03/27	7	56.54	2	56.70	56.40	5	1,163	0.43%
2023/03/24	6	58.07	3	57.93	57.60	3	1,164	0.26%
2023/03/23	28	57.85	17	57.24	57.60	11	1,140	0.96%
2023/03/21	2	55.35	1	56.40	55.20	1	1,034	0.10%
2023/03/20	0	0.00	1	56.40	56.40	-1	1,037	-0.10%
2023/03/17	0	0.00	3	54.53	54.70	-3	1,028	-0.29%
2023/03/16	1	54.20	0	0.00	54.10	1	1,032	0.10%
2023/03/13	0	0.00	1	54.80	54.60	-1	1,038	-0.10%
2023/03/09	13	56.13	1	56.00	55.70	12	1,057	1.13%
2023/03/08	0	0.00	5	57.10	57.10	-5	1,052	-0.48%
2023/03/07	1	56.60	0	0.00	57.30	1	1,052	0.10%
2023/03/06	1	57.10	0	0.00	56.80	1	1,054	0.09%
2023/03/03	0	0.00	2	56.45	56.90	-2	1,043	-0.19%
2023/03/02	8	54.06	1	55.70	55.60	7	1,013	0.69%
2023/03/01	2	53.95	0	0.00	53.10	2	970	0.21%
2023/02/24	12	58.63	5	59.38	55.20	7	931	0.75%
2023/02/23	11	55.94	1	58.50	58.50	10	744	1.34%
2023/02/21	4	54.15	0	0.00	54.10	4	748	0.53%
2023/02/20	1	53.60	0	0.00	53.30	1	751	0.13%
2023/02/16	0	0.00	1	52.70	52.70	-1	814	-0.12%
2023/02/09	0	0.00	1	53.00	53.00	-1	1,011	-0.10%
2023/02/07	1	53.00	0	0.00	53.00	1	1,115	0.09%
2023/02/02	4	53.80	0	0.00	54.20	4	1,219	0.33%
2023/01/17	0	0.00	3	50.77	50.70	-3	1,359	-0.22%
2023/01/13	1	50.10	0	0.00	49.60	1	1,376	0.07%
2023/01/11	0	0.00	1	50.70	50.70	-1	1,381	-0.07%
2023/01/10	0	0.00	1	51.60	51.50	-1	1,381	-0.07%
2023/01/05	0	0.00	6	51.05	50.80	-6	1,421	-0.42%
2023/01/04	3	49.90	3	50.00	49.75	0	1,418	0.00%
2023/01/03	0	0.00	1	49.65	49.00	-1	1,421	-0.07%
2022/12/29	0	0.00	1	48.45	48.90	-1	1,427	-0.07%
2022/12/28	5	48.28	2	49.05	48.00	3	1,456	0.21%
2022/12/27	7	50.74	1	50.90	50.70	6	1,442	0.42%
2022/12/22	1	50.00	0	0.00	49.60	1	1,457	0.07%
2022/12/21	1	50.70	0	0.00	49.65	1	1,497	0.07%
2022/12/15	0	0.00	1	53.10	52.70	-1	1,545	-0.06%
2022/12/12	1	52.10	1	52.60	52.50	0	1,703	0.00%
2022/12/06	0	0.00	1	57.80	56.70	-1	2,062	-0.05%
2022/12/02	4	59.45	0	0.00	58.60	4	2,051	0.19%
2022/12/01	8	58.36	0	0.00	58.90	8	2,038	0.39%
2022/11/24	5	57.54	0	0.00	57.40	5	2,017	0.25%
2022/11/21	2	58.60	3	58.90	58.00	-1	2,017	-0.05%
2022/11/18	4	58.40	1	58.40	58.00	3	2,004	0.15%
2022/11/17	0	0.00	2	57.10	57.80	-2	1,968	-0.10%
2022/11/15	4	57.00	2	55.00	55.20	2	1,928	0.10%
2022/11/14	0	0.00	2	56.70	57.20	-2	1,889	-0.11%
2022/11/11	1	56.50	1	56.00	56.60	0	1,884	0.00%
2022/11/10	1	54.80	2	56.50	54.70	-1	1,851	-0.05%
2022/11/09	4	55.93	1	55.50	56.00	3	1,872	0.16%
2022/11/08	0	0.00	1	54.00	53.70	-1	1,814	-0.06%
2022/11/07	2	53.65	2	54.50	53.30	0	1,805	0.00%
2022/11/04	2	53.50	5	52.70	53.50	-3	1,790	-0.17%
2022/11/02	0	0.00	4	51.40	51.30	-4	1,715	-0.23%
2022/11/01	0	0.00	2	50.60	50.40	-2	1,672	-0.12%
2022/10/31	13	51.08	7	51.41	50.20	6	1,651	0.36%
2022/10/28	3	51.80	2	51.85	51.50	1	1,597	0.06%
2022/10/27	1	50.50	0	0.00	49.90	1	1,526	0.07%
2022/10/26	0	0.00	6	46.25	47.35	-6	1,476	-0.41%
2022/10/25	1	47.35	1	48.00	47.35	0	1,460	0.00%
2022/10/24	1	47.45	5	46.25	46.85	-4	1,436	-0.28%
2022/10/20	5	45.70	0	0.00	45.65	5	1,415	0.35%
2022/10/17	0	0.00	2	44.33	46.35	-2	1,402	-0.14%
2022/10/14	2	45.83	5	46.34	46.10	-3	1,399	-0.21%
2022/10/13	0	0.00	1	43.95	44.15	-1	1,395	-0.07%
2022/10/07	0	0.00	1	51.20	51.10	-1	1,336	-0.07%
2022/10/06	0	0.00	1	51.50	51.50	-1	1,334	-0.07%
2022/10/05	5	53.38	2	51.35	51.60	3	1,324	0.23%
2022/09/30	1	47.55	0	0.00	50.70	1	1,289	0.08%
2022/09/28	1	50.60	2	49.78	49.25	-1	1,275	-0.08%
2022/09/26	4	54.55	1	55.50	53.70	3	1,232	0.24%
2022/09/23	7	58.19	0	0.00	58.00	7	1,214	0.58%
2022/09/22	2	59.75	0	0.00	59.80	2	1,194	0.17%
2022/09/21	5	59.86	0	0.00	59.80	5	1,181	0.42%
2022/09/20	2	60.90	4	62.13	62.00	-2	1,125	-0.18%
2022/09/19	9	61.29	3	61.17	60.60	6	1,074	0.56%
2022/09/16	5	64.00	0	0.00	64.10	5	1,011	0.49%
2022/09/15	4	65.58	5	65.46	65.80	-1	942	-0.11%
2022/09/14	9	61.68	8	61.35	62.20	1	767	0.13%
2022/09/13	2	56.50	0	0.00	56.80	2	668	0.30%
2022/08/29	1	58.50	0	0.00	59.00	1	793	0.13%
2022/08/23	0	0.00	4	59.40	59.10	-4	891	-0.45%
2022/08/22	0	0.00	1	60.90	60.30	-1	928	-0.11%
2022/08/18	0	0.00	4	60.20	59.80	-4	923	-0.43%
2022/08/17	4	59.48	0	0.00	59.20	4	899	0.44%
2022/08/16	1	60.40	0	0.00	60.10	1	881	0.11%
2022/08/15	0	0.00	1	59.00	59.50	-1	829	-0.12%
2022/08/11	4	56.40	3	56.70	57.50	1	807	0.12%
2022/08/10	1	55.20	0	0.00	54.80	1	785	0.13%
2022/08/04	1	48.70	0	0.00	49.25	1	769	0.13%
2022/08/03	0	0.00	1	51.10	51.10	-1	766	-0.13%
2022/08/01	1	53.80	0	0.00	52.80	1	766	0.13%
2022/07/29	1	54.90	0	0.00	54.70	1	765	0.13%
2022/07/22	0	0.00	1	54.90	54.80	-1	769	-0.13%
2022/07/12	1	48.80	0	0.00	48.75	1	821	0.12%
2022/07/08	0	0.00	1	50.70	50.80	-1	821	-0.12%
2022/07/07	1	47.85	4	48.45	49.40	-3	822	-0.36%
2022/07/04	1	50.00	0	0.00	49.20	1	833	0.12%
2022/07/01	0	0.00	6	51.67	50.60	-6	845	-0.71%
2022/06/28	2	56.50	0	0.00	55.60	2	842	0.24%
2022/06/27	1	56.50	1	56.50	56.50	0	883	0.00%
2022/06/20	0	0.00	1	53.20	53.00	-1	877	-0.11%
2022/06/14	1	57.00	0	0.00	59.40	1	898	0.11%
2022/06/13	2	58.50	1	59.90	58.00	1	918	0.11%
2022/06/10	2	62.40	19	62.14	62.00	-17	909	-1.87%
2022/06/09	1	63.90	18	63.18	63.30	-17	907	-1.87%
2022/06/08	37	64.76	0	0.00	64.90	37	922	4.01%
2022/06/07	0	0.00	8	60.70	61.50	-8	877	-0.91%
2022/06/06	8	61.85	0	0.00	61.60	8	904	0.88%
2022/06/02	1	61.60	1	62.40	61.10	0	954	0.00%
2022/06/01	0	0.00	1	64.50	63.30	-1	974	-0.10%
2022/05/31	10	61.20	7	61.70	61.80	3	963	0.31%
2022/05/30	12	60.40	0	0.00	60.40	12	912	1.31%
2022/05/16	0.1	54.00	0	0.00	53.20	0.1	971	0.01%
2022/05/12	2	53.30	1	53.30	52.30	1	974	0.10%
2022/04/29	0	0.00	2	53.60	53.00	-2	1,011	-0.20%
2022/04/27	1	51.10	0	0.00	51.80	1	1,009	0.10%
2022/04/26	1	53.70	5	53.70	53.70	-4	999	-0.40%
2022/04/25	2	53.80	2	54.10	53.80	0	1,003	0.00%
2022/04/13	0	0.00	1	54.70	54.70	-1	1,097	-0.09%
2022/04/11	1	56.10	16	54.98	54.60	-15	1,164	-1.29%
2022/04/07	1	56.90	15	57.30	56.70	-14	1,226	-1.14%
2022/04/06	1	59.70	11	58.79	59.70	-10	1,233	-0.81%
2022/04/01	1	58.10	0	0.00	58.50	1	1,268	0.08%
2022/03/30	1	61.10	11	61.08	59.90	-10	1,356	-0.74%
2022/03/29	0	0.00	10	59.49	58.50	-10	1,384	-0.72%
2022/03/25	0	0.00	11	59.88	60.10	-11	1,408	-0.78%
2022/03/24	1	59.20	1	59.60	59.70	0	1,408	0.00%
2022/03/23	0	0.00	11	59.51	60.20	-11	1,412	-0.78%
2022/03/22	0	0.00	11	58.75	59.00	-11	1,404	-0.78%
2022/03/21	2	58.90	11	58.97	58.70	-9	1,405	-0.64%
2022/03/16	0	0.00	1	53.70	54.20	-1	1,393	-0.07%
2022/03/11	2	58.00	0	0.00	57.20	2	1,369	0.15%
2022/03/10	6	60.68	1	58.90	60.00	5	1,346	0.37%
2022/03/09	1	56.20	0	0.00	57.20	1	1,317	0.08%
2022/03/08	3	58.10	3	57.63	56.20	0	1,318	0.00%
2022/03/07	0	0.00	1	59.90	59.90	-1	1,276	-0.08%
2022/03/04	101	65.18	0	0.00	64.80	101	1,259	8.02%	大買/鉅額交易
2022/02/25	2	66.75	0	0.00	67.00	2	1,251	0.16%
2022/02/24	1	69.10	0	0.00	67.90	1	1,266	0.08%
2022/02/22	1	70.10	0	0.00	70.10	1	1,266	0.08%
2022/02/15	1	72.50	0	0.00	72.00	1	1,386	0.07%
2022/02/14	1	72.30	0	0.00	72.50	1	1,451	0.07%
2022/02/09	2	73.45	0	0.00	74.70	2	1,596	0.13%
2022/01/26	0	0.00	1	72.00	72.00	-1	1,685	-0.06%
2022/01/24	1	73.40	0	0.00	75.00	1	1,826	0.05%
2022/01/17	0	0.00	3	76.00	75.90	-3	1,943	-0.15%
2022/01/14	1	75.50	0	0.00	75.00	1	1,989	0.05%
2022/01/13	1	75.90	3.2	75.94	76.30	-2.2	1,994	-0.11%
2022/01/12	0.2	76.80	0	0.00	76.70	0.2	1,992	0.01%
2022/01/11	3.3	77.42	0	0.00	76.80	3.3	2,023	0.16%
2022/01/07	2.3	78.70	0.1	80.30	80.60	2.2	2,018	0.11%
2022/01/06	0.1	80.60	2	81.70	80.60	-1.9	2,017	-0.09%
2022/01/05	0.3	82.28	0	0.00	81.90	0.3	2,020	0.01%
2022/01/04	5.1	84.08	3	84.37	83.60	2.1	2,043	0.10%
2022/01/03	5	84.40	2	84.10	84.80	3	2,046	0.15%
2021/12/30	0	0.00	2	83.05	82.40	-2	2,054	-0.10%
2021/12/29	2	82.50	7	82.71	82.50	-5	2,087	-0.24%
2021/12/28	0	0.00	2	83.00	83.00	-2	2,124	-0.09%
2021/12/27	1	83.10	6	82.43	82.60	-5	2,123	-0.24%
2021/12/24	0	0.00	16	79.85	79.00	-16	2,128	-0.75%
2021/12/23	21	80.88	2	80.65	80.60	19	2,162	0.88%
2021/12/14	0	0.00	5	76.60	76.00	-5	2,496	-0.20%
2021/12/13	1	77.50	3	78.20	77.60	-2	2,545	-0.08%
2021/12/03	1	75.60	6	75.50	75.30	-5	3,304	-0.15%
2021/12/02	6	77.20	0	0.00	75.70	6	3,320	0.18%
2021/12/01	4	77.33	2	78.30	78.30	2	3,317	0.06%
2021/11/30	3	77.93	3	78.37	78.60	0	3,365	0.00%
2021/11/29	1	77.60	0	0.00	77.30	1	3,392	0.03%
2021/11/26	4	77.10	0	0.00	76.80	4	3,447	0.12%
2021/11/25	2	79.50	0	0.00	78.80	2	3,646	0.05%
2021/11/24	1	78.80	2	78.60	79.60	-1	3,725	-0.03%
2021/11/23	5	80.56	1	79.10	79.00	4	3,718	0.11%
2021/11/22	0	0.00	8	81.30	81.20	-8	3,697	-0.22%
2021/11/19	0	0.00	8	80.40	80.90	-8	3,710	-0.22%
2021/11/18	1	81.50	0	0.00	81.40	1	3,739	0.03%
2021/11/17	0	0.00	8	81.30	81.80	-8	3,755	-0.21%
2021/11/16	8	83.38	0	0.00	82.90	8	3,745	0.21%
2021/11/15	2	80.30	1	81.80	81.10	1	3,747	0.03%
2021/11/12	3	81.87	0	0.00	81.10	3	3,712	0.08%
2021/11/11	17	84.58	0	0.00	82.80	17	3,679	0.46%
2021/11/10	0	0.00	8	87.24	86.40	-8	3,629	-0.22%
2021/11/08	7	82.24	0	0.00	82.50	7	3,561	0.20%
2021/11/04	1	84.40	34	83.42	82.90	-33	3,557	-0.93%
2021/11/03	1	82.50	0	0.00	82.50	1	3,501	0.03%
2021/11/02	0	0.00	2	82.80	82.50	-2	3,491	-0.06%
2021/10/29	0	0.00	1	85.00	84.80	-1	3,374	-0.03%
2021/10/27	0	0.00	1	83.70	83.90	-1	3,351	-0.03%
2021/10/26	1	87.80	0	0.00	83.00	1	3,348	0.03%
2021/10/25	1	82.70	0	0.00	83.70	1	3,309	0.03%
2021/10/20	0	0.00	3	84.40	84.10	-3	3,315	-0.09%
2021/10/19	1	82.30	2	84.00	83.80	-1	3,326	-0.03%
2021/10/14	2	78.90	4	80.48	78.70	-2	3,369	-0.06%
2021/10/13	3	81.40	0	0.00	80.80	3	3,352	0.09%
2021/10/12	1	82.70	1	82.30	82.00	0	3,362	0.00%
2021/10/08	1	85.00	1	86.00	85.40	0	3,383	0.00%
2021/10/07	0	0.00	2	81.80	85.00	-2	3,395	-0.06%
2021/10/06	0	0.00	1	80.00	80.00	-1	3,536	-0.03%
2021/10/05	1	79.30	1	78.80	79.30	0	3,728	0.00%
2021/10/01	10	77.20	2	77.65	75.70	8	3,815	0.21%
2021/09/30	4	79.03	3	80.60	80.60	1	3,745	0.03%
2021/09/29	9	81.79	7	80.39	79.40	2	3,698	0.05%
2021/09/28	1	88.60	0	0.00	88.20	1	3,562	0.03%
2021/09/27	5	89.24	6	89.20	90.30	-1	3,537	-0.03%
2021/09/24	10	86.63	12	88.71	89.70	-2	3,498	-0.06%
2021/09/23	6	84.90	0	0.00	83.70	6	3,468	0.17%
2021/09/22	2	83.70	2	84.20	84.30	0	3,547	0.00%
2021/09/17	4	84.13	2	84.40	85.60	2	3,570	0.06%
2021/09/16	0	0.00	3	85.37	85.50	-3	3,674	-0.08%
2021/09/15	7	84.06	7	83.74	83.80	0	3,767	0.00%
2021/09/14	21	88.22	10	89.38	88.10	11	3,708	0.30%
2021/09/13	5	89.30	4	87.75	90.10	1	3,535	0.03%
2021/09/10	7	90.47	6.5	89.65	90.50	0.5	3,359	0.01%
2021/09/09	1	84.90	3	84.77	85.00	-2	3,112	-0.06%
2021/09/08	0	0.00	1	80.30	78.30	-1	3,010	-0.03%
2021/09/07	1	78.50	0	0.00	79.70	1	2,986	0.03%
2021/09/03	0	0.00	3	83.80	84.00	-3	2,930	-0.10%
2021/09/02	5	83.14	8	81.00	80.10	-3	2,869	-0.10%
2021/09/01	2	84.15	1	84.90	83.50	1	2,825	0.04%
2021/08/31	13	85.23	10	84.75	84.80	3	2,760	0.11%
2021/08/30	3	82.00	8	83.00	83.90	-5	2,545	-0.20%
2021/08/27	3	77.00	2	76.50	76.30	1	2,470	0.04%
2021/08/26	1	79.00	0	0.00	78.10	1	2,472	0.04%
2021/08/25	1	80.00	0	0.00	79.00	1	2,501	0.04%
2021/08/24	2	80.50	0	0.00	79.40	2	2,505	0.08%
2021/08/20	0	0.00	1	77.50	76.40	-1	2,491	-0.04%
2021/08/19	0	0.00	1	76.80	75.40	-1	2,485	-0.04%
2021/08/18	0	0.00	2	72.30	76.50	-2	2,461	-0.08%
2021/08/16	2	72.30	0	0.00	74.10	2	2,534	0.08%
2021/08/13	1	78.20	1	73.70	73.60	0	2,556	0.00%
2021/08/11	0	0.00	1	73.20	73.60	-1	2,534	-0.04%
2021/08/10	2	75.10	1	74.80	76.10	1	2,570	0.04%
2021/08/04	3	77.50	1	78.00	77.10	2	2,753	0.07%
2021/08/03	5	78.20	0	0.00	77.00	5	2,801	0.18%
2021/07/29	1	78.30	1	79.90	79.80	0	2,858	0.00%
2021/07/28	0	0.00	2	74.80	74.70	-2	2,849	-0.07%
2021/07/27	1	81.00	4	80.95	80.00	-3	2,822	-0.11%
2021/07/26	1	81.00	2	81.50	80.80	-1	2,855	-0.04%
2021/07/23	1	82.90	0	0.00	82.00	1	2,851	0.04%
2021/07/21	1	83.10	0	0.00	81.70	1	2,809	0.04%
2021/07/19	1	88.50	0	0.00	87.00	1	2,785	0.04%
2021/07/15	3	89.83	0	0.00	89.70	3	2,769	0.11%
2021/07/14	0	0.00	4	86.35	84.70	-4	2,709	-0.15%
2021/07/13	9	93.81	17	92.40	87.50	-8	2,656	-0.30%
2021/07/12	8	93.00	20	93.01	95.20	-12	2,458	-0.49%
2021/07/09	6	86.78	15	84.42	87.00	-9	2,219	-0.41%
2021/07/08	15	83.85	2	83.45	84.30	13	2,096	0.62%
2021/07/02	2	80.00	2	82.10	81.90	0	2,166	0.00%
2021/07/01	0	0.00	1	81.20	80.10	-1	2,181	-0.05%
2021/06/30	0	0.00	1	82.50	83.40	-1	2,196	-0.05%
2021/06/29	0	0.00	10	84.28	84.90	-10	2,206	-0.45%
2021/06/28	2	80.95	0	0.00	82.00	2	2,273	0.09%
2021/06/25	3	84.20	2	82.40	80.90	1	2,355	0.04%
2021/06/24	21	79.31	8	80.44	81.60	13	2,293	0.57%
2021/06/23	1	71.00	5	70.10	74.20	-4	2,151	-0.19%
2021/06/22	2.1	68.26	0	0.00	67.50	2.1	2,128	0.10%
2021/06/17	0	0.00	1	69.50	69.80	-1	2,267	-0.04%
2021/06/09	0.1	69.00	0	0.00	68.50	0.1	2,304	0.00%
2021/06/08	0	0.00	1	69.00	68.50	-1	2,344	-0.04%
2021/06/04	2	67.65	1	67.40	67.10	1	2,350	0.04%
2021/06/02	2	70.05	0	0.00	70.70	2	2,355	0.08%
2021/05/31	1	68.60	0	0.00	68.80	1	2,335	0.04%
2021/05/28	0	0.00	1	68.20	68.00	-1	2,348	-0.04%
2021/05/27	1	65.30	0	0.00	65.60	1	2,379	0.04%
2021/05/26	1	65.90	1	65.90	65.90	0	2,392	0.00%
2021/05/25	2	65.55	0	0.00	65.20	2	2,395	0.08%
2021/05/24	1	60.70	2	62.30	65.10	-1	2,393	-0.04%
2021/05/21	0	0.00	1	61.10	62.90	-1	2,377	-0.04%
2021/05/19	1	58.30	0	0.00	57.40	1	2,350	0.04%
2021/05/18	6	59.87	0	0.00	60.20	6	2,327	0.26%
2021/05/17	1	57.50	5	58.80	59.10	-4	2,290	-0.17%
2021/05/13	4	55.65	9	55.80	55.00	-5	2,229	-0.22%
2021/05/12	20	56.90	19	59.61	57.00	1	2,182	0.05%
2021/05/11	0	0.00	12	64.92	60.00	-12	2,151	-0.56%
2021/05/10	2	66.50	0	0.00	65.90	2	2,212	0.09%
2021/05/05	0.1	69.50	0	70.50	68.50	0.1	2,164	0.00%
2021/05/03	6.1	74.73	1	74.60	73.40	5.1	2,128	0.24%
2021/04/29	1.1	79.35	0	0.00	79.10	1.1	2,096	0.05%
2021/04/26	2	80.00	0	0.00	80.10	2	2,180	0.09%
2021/04/23	0.1	81.30	0	0.00	81.00	0.1	2,211	0.00%
2021/04/22	1	82.00	1	83.80	81.00	0	2,322	0.00%
2021/04/21	0.1	85.90	0	0.00	85.30	0.1	2,385	0.00%
2021/04/20	0	0.00	10	86.34	86.50	-10	2,392	-0.42%
2021/04/19	0	0.00	15	85.40	85.00	-15	2,392	-0.63%
2021/04/12	0	0.00	1	85.70	85.80	-1	2,524	-0.04%
2021/04/09	10	85.32	6	85.80	85.70	4	2,500	0.16%
2021/04/08	2	83.40	0	0.00	83.30	2	2,466	0.08%
2021/04/07	2	84.45	1	84.40	84.00	1	2,449	0.04%
2021/04/06	7	85.27	0	0.00	84.70	7	2,436	0.29%
2021/04/01	4	88.68	2	89.30	87.70	2	2,423	0.08%
2021/03/31	9	89.52	15	89.15	90.00	-6	2,357	-0.25%
2021/03/30	1	84.00	3	86.70	86.70	-2	2,212	-0.09%
2021/03/29	6	79.77	0	0.00	78.90	6	2,113	0.28%
2021/03/26	1	82.10	0	0.00	82.90	1	2,105	0.05%
2021/03/25	1	81.60	1	81.80	82.00	0	2,134	0.00%
2021/03/24	2	84.40	0	0.00	84.00	2	2,140	0.09%
2021/03/23	6.1	84.22	2	84.85	83.80	4.1	2,137	0.19%
2021/03/22	6	87.72	0	0.00	87.20	6	2,086	0.29%
2021/03/19	1	92.60	1	92.50	91.80	0	2,042	0.00%
2021/03/18	0	0.00	37	95.14	94.60	-37	2,049	-1.81%
2021/03/15	37	96.13	0	0.00	96.70	37	2,186	1.69%
2021/03/12	1	94.20	1	97.60	96.70	0	2,207	0.00%
2021/03/04	0.1	94.50	0	0.00	93.30	0.1	2,606	0.00%
2021/03/03	0	0.00	1	94.90	96.00	-1	2,603	-0.04%
2021/03/02	2	99.10	11	98.58	97.40	-9	2,585	-0.35%
2021/02/26	1	94.00	3	93.40	95.00	-2	2,551	-0.08%
2021/02/25	6	94.92	0	0.00	94.50	6	2,570	0.23%
2021/02/24	2	94.30	0	0.00	93.80	2	2,569	0.08%
2021/02/23	0	0.00	2	94.75	96.50	-2	2,547	-0.08%
2021/02/22	0	0.00	6	92.60	92.80	-6	2,543	-0.24%
2021/02/19	0	0.00	1	90.90	90.90	-1	2,550	-0.04%
2021/02/18	0	0.00	2	88.60	89.00	-2	2,562	-0.08%
2021/02/17	1	88.00	0	0.00	87.70	1	2,590	0.04%
2021/02/05	0	0.00	1	86.50	86.60	-1	2,610	-0.04%
2021/02/04	0	0.00	1	86.00	86.00	-1	2,669	-0.04%
2021/02/03	0	0.00	10	84.20	84.80	-10	2,798	-0.36%
2021/02/02	16	80.89	1	80.90	84.80	15	2,828	0.53%
2021/02/01	7	80.80	0	0.00	78.30	7	2,814	0.25%
2021/01/29	0	0.00	2	90.40	87.00	-2	2,789	-0.07%
2021/01/28	1	91.60	0	0.00	91.60	1	2,878	0.03%
2021/01/27	1	91.90	0	0.00	91.90	1	2,896	0.03%
2021/01/26	1	93.80	0	0.00	92.30	1	2,910	0.03%
2021/01/25	6	92.40	0	0.00	93.00	6	2,937	0.20%
2021/01/21	0	0.00	2	94.40	94.90	-2	3,005	-0.07%
2021/01/20	6	92.68	1	93.90	91.50	5	3,010	0.17%
2021/01/19	6	97.43	6	98.68	95.10	0	2,984	0.00%
2021/01/18	2	98.00	145	96.23	97.90	-143	2,973	-4.81%	大賣/鉅額交易
2021/01/15	145	107.34	11	106.41	102.00	134	2,977	4.50%	大買/鉅額交易
2021/01/14	5	103.30	2	103.50	104.00	3	2,887	0.10%
2021/01/13	0	0.00	1	99.50	98.20	-1	2,816	-0.04%
2021/01/12	3	97.80	1	98.00	97.30	2	2,846	0.07%
2021/01/11	4	97.68	0	0.00	101.00	4	2,918	0.14%
2021/01/08	8	100.61	0	0.00	99.90	8	2,927	0.27%
2021/01/07	9	100.21	6	99.72	100.50	3	2,977	0.10%
2021/01/06	3	100.67	14	99.79	102.00	-11	3,022	-0.36%
2021/01/05	0	0.00	12	95.80	96.00	-12	2,965	-0.40%
2021/01/04	2	96.00	4	96.05	96.20	-2	3,077	-0.06%
2020/12/31	9	93.91	0	0.00	93.70	9	3,144	0.29%
2020/12/29	4	92.13	0	0.00	91.80	4	3,333	0.12%
2020/12/28	3	93.23	5	95.24	92.50	-2	3,346	-0.06%
2020/12/25	1	92.00	2	93.30	92.50	-1	3,342	-0.03%
2020/12/24	3	92.07	0	0.00	93.30	3	3,367	0.09%
2020/12/23	3.1	92.25	0	0.00	92.60	3.1	3,379	0.09%
2020/12/22	25	94.27	0	0.00	91.60	25	3,405	0.73%
2020/12/21	0.1	96.00	0	0.00	95.80	0.1	3,379	0.00%
2020/12/18	0	0.00	5	99.00	99.70	-5	3,371	-0.15%
2020/12/16	2	96.85	0	0.00	96.50	2	3,434	0.06%
2020/12/14	6.1	97.59	0	0.00	98.00	6.1	3,567	0.17%
2020/12/11	2	99.25	0	0.00	98.00	2	3,630	0.06%
2020/12/10	2	103.75	2	102.25	103.00	0	3,614	0.00%
2020/12/09	4.3	102.62	0	0.00	102.00	4.3	3,648	0.12%
2020/12/07	2	105.75	0	0.00	104.50	2	3,659	0.05%
2020/12/04	7	108.21	4	111.00	106.50	3	3,699	0.08%
2020/12/03	11	113.27	4	112.00	111.00	7	3,713	0.19%
2020/12/02	5	112.10	9	115.50	117.00	-4	3,676	-0.11%
2020/12/01	1	106.50	0	0.00	106.50	1	3,613	0.03%
2020/11/30	1	109.50	1	108.50	106.50	0	3,755	0.00%
2020/11/26	1	105.00	0	0.00	104.00	1	4,076	0.02%
2020/11/24	4	107.00	4	107.00	105.50	0	4,429	0.00%
2020/11/23	1	105.50	1	105.50	105.00	0	4,722	0.00%
2020/11/19	11	105.86	4	107.13	105.00	7	5,247	0.13%
2020/11/18	3	108.00	0	0.00	108.00	3	5,378	0.06%
2020/11/16	2	107.75	2	107.50	106.50	0	5,886	0.00%
2020/11/13	3	107.67	82	106.57	107.00	-79	6,408	-1.23%
2020/11/12	81	108.85	65	106.42	110.00	16	6,671	0.24%
2020/11/11	71	106.75	14	108.68	108.50	57	6,830	0.83%
2020/11/10	2	104.75	2	104.25	101.50	0	6,766	0.00%
2020/11/09	4	104.75	3	104.00	105.50	1	6,831	0.01%
2020/11/06	3	104.00	2	105.00	104.00	1	6,872	0.01%
2020/11/05	6	98.40	6	99.60	100.00	0	6,930	0.00%
2020/11/04	3	93.67	1	94.60	96.10	2	6,988	0.03%
2020/11/02	12	95.80	10	94.30	91.40	2	7,190	0.03%
2020/10/29	1	92.00	1	93.00	93.40	0	7,777	0.00%
2020/10/28	1	98.30	4	99.23	96.30	-3	8,135	-0.04%
2020/10/27	23	99.35	19	99.05	98.50	4	8,244	0.05%
2020/10/26	37	101.14	34	100.50	99.10	3	8,303	0.04%
2020/10/23	15	101.78	20	102.63	103.50	-5	8,308	-0.06%
2020/10/22	8	99.60	45	100.65	98.80	-37	8,297	-0.45%
2020/10/21	8	103.13	0	0.00	102.50	8	8,294	0.10%
2020/10/20	79	102.09	49	102.12	104.00	30	8,342	0.36%
2020/10/19	11	101.68	3	101.00	101.00	8	8,390	0.10%
2020/10/16	3	107.17	0	0.00	106.00	3	8,353	0.04%
2020/10/15	0	0.00	3	109.00	108.50	-3	8,545	-0.04%
2020/10/14	3	107.67	0	0.00	108.00	3	8,833	0.03%
2020/10/13	1	108.50	1	110.00	112.00	0	8,808	0.00%
2020/10/12	9	110.83	1	114.50	111.00	8	8,842	0.09%
2020/10/08	2	117.75	19	120.42	117.00	-17	8,841	-0.19%
2020/10/07	0	0.00	12	122.00	121.50	-12	8,957	-0.13%
2020/10/06	20	123.98	3	123.00	121.50	17	8,954	0.19%
2020/10/05	3	117.50	4	118.00	119.50	-1	8,868	-0.01%
2020/09/30	7	114.07	2	115.50	116.00	5	8,919	0.06%
2020/09/29	4	113.25	0	0.00	113.00	4	8,948	0.04%
2020/09/28	1	117.00	1	113.00	117.00	0	8,985	0.00%
2020/09/25	1	109.00	0	0.00	110.50	1	8,994	0.01%
2020/09/22	0	0.00	5	120.40	116.00	-5	9,281	-0.05%
2020/09/21	4	124.00	3	123.50	119.50	1	9,273	0.01%
2020/09/18	1	119.50	10	119.50	121.00	-9	9,222	-0.10%
2020/09/17	9	117.61	4	117.75	116.50	5	9,128	0.05%
2020/09/16	10	118.00	8	117.50	116.00	2	9,102	0.02%
2020/09/15	7	116.50	6	115.58	114.50	1	9,049	0.01%
2020/09/14	15	111.97	8	111.06	116.00	7	9,014	0.08%
2020/09/10	3	114.00	4	112.50	111.50	-1	8,958	-0.01%
2020/09/09	5	111.40	2	113.50	111.50	3	8,943	0.03%
2020/09/08	2	113.50	3	113.67	113.50	-1	8,910	-0.01%
2020/09/07	2	113.00	2	114.50	111.50	0	8,904	0.00%
2020/09/04	7	117.36	11	116.68	117.50	-4	8,915	-0.04%
2020/09/03	25	120.18	15	123.03	118.50	10	8,841	0.11%
2020/09/02	20	119.90	21	121.26	124.50	-1	8,720	-0.01%
2020/09/01	36	121.64	57	122.00	119.00	-21	8,569	-0.25%
2020/08/31	13	123.92	11	123.00	123.00	2	8,391	0.02%
2020/08/28	31	128.84	25	128.90	128.50	6	8,239	0.07%
2020/08/27	73	134.82	78	130.71	129.00	-5	8,073	-0.06%
2020/08/26	44	131.98	68	129.96	126.50	-24	7,875	-0.30%
2020/08/25	38	130.18	13	128.35	132.50	25	7,705	0.32%
2020/08/24	13	119.35	37	120.95	121.00	-24	7,525	-0.32%
2020/08/21	28	121.86	32	118.42	115.50	-4	7,423	-0.05%
2020/08/20	24	123.63	16	125.97	119.00	8	7,244	0.11%
2020/08/19	8	125.25	23	128.41	123.50	-15	7,037	-0.21%
2020/08/18	8	121.81	9	121.56	123.00	-1	6,553	-0.02%
2020/08/17	4	108.88	5	109.30	112.00	-1	6,422	-0.02%
2020/08/14	5	98.64	3	99.73	102.00	2	6,451	0.03%
2020/08/13	8	99.30	6	99.42	98.00	2	6,386	0.03%
2020/08/12	31	97.24	35	97.65	98.90	-4	6,303	-0.06%
2020/08/11	68	96.53	34	97.02	97.00	34	6,268	0.54%
2020/08/10	21	104.53	24	104.08	99.60	-3	6,183	-0.05%
2020/08/07	3	104.50	4	103.50	105.50	-1	6,103	-0.02%
2020/08/06	6	108.42	7	106.36	107.50	-1	6,031	-0.02%
2020/08/05	29	106.21	15	106.80	105.50	14	5,924	0.24%
2020/08/04	19	98.70	21	99.41	102.50	-2	5,671	-0.04%
2020/08/03	22	92.39	31	94.22	93.40	-9	5,339	-0.17%
2020/07/31	1	87.90	22	88.72	87.80	-21	4,963	-0.42%
2020/07/30	9	85.33	2	86.55	87.20	7	4,872	0.14%
2020/07/29	1	83.50	2	84.70	84.70	-1	4,865	-0.02%
2020/07/28	2	83.65	0	0.00	81.40	2	4,853	0.04%
2020/07/27	2	84.10	11	83.51	84.20	-9	4,859	-0.19%
2020/07/24	6	83.03	15	82.85	83.20	-9	4,905	-0.18%
2020/07/23	3	87.57	5	88.54	85.40	-2	4,865	-0.04%
2020/07/22	6	87.23	3	87.70	87.00	3	4,795	0.06%
2020/07/21	54	86.86	37	86.93	87.30	17	4,748	0.36%
2020/07/20	35	88.39	28	88.06	90.10	7	4,555	0.15%
2020/07/17	3	82.70	1	81.60	82.00	2	4,221	0.05%
2020/07/16	1	82.30	2	83.25	83.70	-1	4,201	-0.02%
2020/07/15	4	83.85	7	84.47	81.10	-3	4,146	-0.07%
2020/07/14	10	84.59	8	84.94	84.20	2	4,112	0.05%
2020/07/13	0	0.00	2	82.30	80.00	-2	3,962	-0.05%
2020/07/10	5	80.34	0	0.00	79.50	5	3,992	0.13%
2020/07/09	6	81.55	0	0.00	82.00	6	3,999	0.15%
2020/07/08	1	83.00	0	0.00	82.70	1	3,978	0.03%
2020/07/07	1	84.50	5	84.80	84.60	-4	3,949	-0.10%
2020/07/06	7	87.10	0	0.00	87.30	7	3,964	0.18%
2020/07/03	3	87.00	17	89.11	86.50	-14	3,951	-0.35%
2020/07/02	22	90.87	6	89.32	89.50	16	3,889	0.41%
2020/07/01	6	84.05	6	86.32	87.20	0	3,737	0.00%
2020/06/30	1	83.10	3	82.00	81.30	-2	3,599	-0.06%
2020/06/29	2	80.30	2	80.00	80.20	0	3,590	0.00%
2020/06/24	2	81.95	0	0.00	82.00	2	3,581	0.06%
2020/06/23	21	82.38	1	82.80	81.40	20	3,598	0.56%
2020/06/22	5	82.12	22	81.69	81.50	-17	3,591	-0.47%
2020/06/19	1	84.60	0	0.00	84.00	1	3,604	0.03%
2020/06/16	1	83.30	1	83.80	85.10	0	3,669	0.00%
2020/06/15	1	83.00	0	0.00	82.50	1	3,694	0.03%
2020/06/12	1	79.80	3	83.83	84.50	-2	3,735	-0.05%
2020/06/11	7	82.27	9	83.66	81.60	-2	3,744	-0.05%
2020/06/10	3	81.87	0	0.00	81.80	3	3,706	0.08%
2020/06/09	3	82.83	0	0.00	82.40	3	3,749	0.08%
2020/06/05	1	85.80	0	0.00	85.00	1	3,799	0.03%
2020/06/04	0	0.00	1	85.40	85.80	-1	3,790	-0.03%
2020/06/03	0	0.00	4	85.50	85.20	-4	3,795	-0.11%
2020/06/02	13	87.27	33	85.60	85.60	-20	3,770	-0.53%
2020/06/01	7	84.36	13	82.74	85.00	-6	3,676	-0.16%
2020/05/29	21	83.12	6	82.83	81.80	15	3,656	0.41%
2020/05/28	15	81.77	8	82.31	82.70	7	3,599	0.19%
2020/05/26	10	83.25	11	84.08	82.00	-1	3,575	-0.03%
2020/05/25	5	81.54	1	82.90	81.30	4	3,497	0.11%
2020/05/22	8	84.21	23	84.40	81.70	-15	3,470	-0.43%
2020/05/21	22	81.00	41	79.92	83.60	-19	3,390	-0.56%
2020/05/20	10	75.00	4	75.20	76.00	6	3,258	0.18%
2020/05/19	2	72.40	3	73.67	74.20	-1	3,277	-0.03%
2020/05/18	1	71.60	39	73.27	71.00	-38	3,263	-1.16%
2020/05/15	19	75.28	29	75.94	76.00	-10	3,230	-0.31%
2020/05/14	20	76.03	28	76.08	74.80	-8	3,203	-0.25%
2020/05/13	50	75.60	26	72.82	75.60	24	3,170	0.76%
2020/05/12	5	73.18	52	72.50	72.80	-47	3,189	-1.47%
2020/05/11	73	76.10	104	75.49	75.00	-31	3,204	-0.97%	大賣/
2020/05/08	1	74.20	1	73.80	74.30	0	3,249	0.00%
2020/05/07	14	74.17	2	73.20	73.60	12	3,260	0.37%
2020/05/05	93	72.12	4	72.30	72.50	89	3,345	2.66%
2020/05/04	4	68.63	4	68.68	69.00	0	3,348	0.00%
2020/04/30	0	0.00	10	68.68	69.30	-10	3,363	-0.30%
2020/04/29	10	68.51	3	68.63	66.90	7	3,362	0.21%
2020/04/28	6	65.27	5	65.70	66.50	1	3,324	0.03%
2020/04/27	1	65.40	1	65.90	65.50	0	3,337	0.00%
2020/04/24	1	64.60	0	0.00	64.50	1	3,339	0.03%
2020/04/23	16	64.90	16	65.45	65.40	0	3,380	0.00%
2020/04/22	2	62.20	2	63.10	64.00	0	3,366	0.00%
2020/04/21	6	64.03	8	64.51	62.10	-2	3,376	-0.06%
2020/04/20	11	65.11	11	64.93	65.20	0	3,385	0.00%
2020/04/17	4	66.18	1	65.20	65.10	3	3,424	0.09%
2020/04/16	13	63.40	11	64.00	64.70	2	3,385	0.06%
2020/04/15	17	64.07	20	63.79	63.70	-3	3,398	-0.09%
2020/04/10	1	61.40	8	61.18	62.60	-7	3,296	-0.21%
2020/04/09	2	63.95	10	62.10	61.40	-8	3,318	-0.24%
2020/04/08	1	61.00	29	61.95	64.80	-28	3,286	-0.85%
2020/04/07	33	59.68	0	0.00	60.90	33	3,291	1.00%
2020/04/06	3	55.90	1	57.70	58.00	2	3,358	0.06%
2020/04/01	1	53.80	1	54.80	54.90	0	3,421	0.00%
2020/03/31	3	54.33	3	54.90	53.60	0	3,455	0.00%
2020/03/30	1	51.10	2	52.00	53.10	-1	3,481	-0.03%
2020/03/27	2	53.15	1	54.50	52.20	1	3,524	0.03%
2020/03/26	2	50.13	3	50.77	52.00	-1	3,547	-0.03%
2020/03/25	1	49.65	2	50.35	50.20	-1	3,562	-0.03%
2020/03/24	1	42.80	10	42.88	46.15	-9	3,574	-0.25%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	24	47.75	12	48.60	47.15	12	3,733	0.32%
2020/03/19	12	46.74	14	45.51	45.45	-2	3,735	-0.05%
2020/03/18	20	54.83	20	54.41	50.50	0	3,788	0.00%
2020/03/17	7	57.77	7	56.10	56.10	0	3,887	0.00%
2020/03/16	9	68.10	7	65.30	62.30	2	3,944	0.05%
2020/03/13	4	64.93	8	65.84	69.20	-4	4,185	-0.10%
2020/03/12	20	70.94	6	71.30	72.00	14	4,433	0.32%
2020/03/11	11	79.40	6	78.03	77.50	5	4,457	0.11%
2020/03/10	11	73.98	8	73.28	77.50	3	4,483	0.07%
2020/03/09	15	74.83	12	76.37	73.80	3	4,686	0.06%
2020/03/06	6	78.27	0	0.00	78.00	6	4,853	0.12%
2020/03/05	1	80.20	3	80.20	79.60	-2	5,210	-0.04%
2020/03/04	23	79.60	7	79.83	78.80	16	5,650	0.28%
2020/03/03	0	0.00	5	80.86	79.90	-5	6,095	-0.08%
2020/03/02	4	74.90	5	74.78	76.00	-1	6,232	-0.02%
2020/02/27	13	76.37	3	75.83	74.00	10	6,417	0.16%
2020/02/26	5	80.86	3	80.10	79.20	2	6,428	0.03%
2020/02/25	1	82.60	24	82.28	81.80	-23	6,413	-0.36%
2020/02/24	5	84.22	3	83.97	83.10	2	6,407	0.03%
2020/02/21	5	83.70	3	84.20	83.80	2	6,430	0.03%
2020/02/20	1	79.50	4	81.20	80.60	-3	6,405	-0.05%
2020/02/18	3	77.40	0	0.00	77.20	3	6,427	0.05%
2020/02/17	2	78.55	5	78.80	78.70	-3	6,426	-0.05%
2020/02/14	0	0.00	3	80.17	80.50	-3	6,399	-0.05%
2020/02/13	9	78.69	6	80.10	78.40	3	6,356	0.05%
2020/02/12	1	77.00	5	78.60	79.70	-4	6,322	-0.06%
2020/02/11	4	78.63	7	77.46	78.20	-3	6,298	-0.05%
2020/02/10	9	70.78	12	72.19	74.00	-3	6,219	-0.05%
2020/02/07	8	73.51	2	73.65	73.50	6	6,218	0.10%
2020/02/06	1	73.80	9	74.16	75.60	-8	6,228	-0.13%
2020/02/05	9	71.14	55	70.82	70.30	-46	6,142	-0.75%
2020/02/04	13	72.55	11	72.76	73.10	2	6,094	0.03%
2020/02/03	3	71.80	4	71.63	71.50	-1	6,160	-0.02%
2020/01/31	1	73.20	2	75.80	76.60	-1	6,152	-0.02%
2020/01/30	2	77.90	3	78.50	77.40	-1	6,161	-0.02%
2020/01/20	47	86.07	1	86.30	86.00	46	6,141	0.75%
2020/01/17	9	86.89	3	85.83	85.70	6	6,134	0.10%
2020/01/16	3	84.30	4	85.15	84.70	-1	6,096	-0.02%
2020/01/15	3	86.30	3	86.43	84.70	0	6,087	0.00%
2020/01/13	2	85.10	6	86.07	86.20	-4	6,033	-0.07%
2020/01/10	5	83.68	5	83.88	83.00	0	5,975	0.00%
2020/01/09	5	82.38	5	82.42	84.10	0	5,930	0.00%
2020/01/08	4	79.40	2	80.30	79.60	2	5,877	0.03%
2020/01/07	3	78.83	3	79.30	79.50	0	5,858	0.00%
2020/01/06	1	81.40	2	81.45	81.40	-1	5,853	-0.02%
2020/01/03	0	0.00	16	86.94	83.90	-16	5,817	-0.28%
2020/01/02	4	88.53	12	87.52	87.00	-8	5,767	-0.14%
2019/12/31	3	88.40	0	0.00	88.50	3	5,740	0.05%
2019/12/30	23	88.76	13	88.22	88.40	10	5,722	0.17%
2019/12/27	5	86.08	5	87.30	87.20	0	5,673	0.00%
2019/12/26	1	85.10	1	86.00	86.10	0	5,622	0.00%
2019/12/25	3	85.47	7	84.89	86.20	-4	5,601	-0.07%
2019/12/24	1	84.70	0	0.00	83.80	1	5,575	0.02%
2019/12/23	18	87.01	16	87.03	85.90	2	5,535	0.04%
2019/12/20	2	86.80	2	87.30	87.70	0	5,505	0.00%
2019/12/19	7	87.43	8	86.70	86.70	-1	5,481	-0.02%
2019/12/18	7	86.21	6	86.33	86.50	1	5,441	0.02%
2019/12/17	32	89.63	28	90.66	89.00	4	5,353	0.07%
2019/12/16	24	88.52	26	89.58	88.60	-2	5,314	-0.04%
2019/12/13	27	90.10	2	90.15	88.30	25	5,311	0.47%
2019/12/12	21	93.15	15	93.03	92.70	6	5,259	0.11%
2019/12/11	11	89.88	25	90.76	90.70	-14	5,276	-0.27%
2019/12/10	78	89.45	63	89.94	90.50	15	5,215	0.29%
2019/12/09	19	86.03	67	87.19	87.10	-48	4,920	-0.98%
2019/12/06	12	83.21	13	83.18	82.50	-1	4,593	-0.02%
2019/12/05	33	81.69	10	82.40	82.60	23	4,507	0.51%
2019/12/04	95	82.18	89	83.11	81.70	6	4,435	0.14%
2019/12/03	7	78.80	12	80.33	82.30	-5	4,213	-0.12%
2019/12/02	26	79.53	34	80.31	79.70	-8	4,024	-0.20%
2019/11/29	125	80.02	103	79.12	76.20	22	3,653	0.60%	大買/大賣/
2019/11/28	22	79.24	17	79.22	81.90	5	3,188	0.16%
2019/11/27	10	72.81	0	0.00	74.50	10	2,710	0.37%
2019/11/26	23	71.40	23	71.01	71.00	0	2,499	0.00%
2019/11/25	5	68.60	2	69.40	69.00	3	2,275	0.13%
2019/11/22	2	67.90	0	0.00	67.50	2	2,218	0.09%
2019/11/21	0	0.00	1	67.80	67.80	-1	2,198	-0.05%
2019/11/20	4	69.00	28	68.46	67.80	-24	2,171	-1.11%
2019/11/19	9	70.30	3	70.50	71.00	6	2,094	0.29%
2019/11/18	16	69.20	16	69.00	69.60	0	2,003	0.00%
2019/11/15	19	69.25	0	0.00	68.80	19	1,989	0.96%
2019/11/11	1	69.10	0	0.00	67.00	1	2,009	0.05%
2019/11/07	2	67.85	6	67.80	68.90	-4	2,039	-0.20%
2019/11/06	0	0.00	9	69.58	68.70	-9	2,031	-0.44%
2019/11/05	4	70.48	3	70.50	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	22	69.83	19	70.49	70.30	3	1,956	0.15%
2019/10/31	60	72.50	41	71.00	70.60	19	1,979	0.96%
2019/10/30	3	71.23	1	70.50	71.10	2	1,871	0.11%
2019/10/29	0	0.00	1	70.80	70.00	-1	1,843	-0.05%
2019/10/28	3	68.90	2	67.10	69.60	1	1,804	0.06%
2019/10/25	2	67.20	2	67.50	67.20	0	1,796	0.00%
2019/10/16	6	68.95	0	0.00	68.00	6	1,961	0.31%
2019/10/07	0	0.00	2	72.70	71.40	-2	2,043	-0.10%
2019/10/03	2	71.80	20	71.90	71.50	-18	2,109	-0.85%
2019/10/02	0	0.00	11	71.44	71.30	-11	2,087	-0.53%
2019/10/01	8	68.70	10	68.78	70.00	-2	2,107	-0.09%
2019/09/26	0	0.00	1	67.80	68.50	-1	2,133	-0.05%
2019/09/25	2	67.75	0	0.00	67.60	2	2,166	0.09%
2019/09/23	10	69.80	0	0.00	69.70	10	2,180	0.46%
2019/09/20	0	0.00	5	70.70	70.90	-5	2,195	-0.23%
2019/09/19	26	71.22	0	0.00	70.10	26	2,240	1.16%
2019/09/18	5	71.12	6	70.72	70.10	-1	2,218	-0.05%
2019/09/17	2	74.00	2	73.00	74.10	0	2,140	0.00%
2019/09/16	11	74.39	8	74.24	73.80	3	2,100	0.14%
2019/09/12	1	71.30	3	70.30	70.90	-2	1,915	-0.10%
2019/09/09	2	68.65	1	69.40	69.00	1	1,858	0.05%
2019/09/06	1	69.20	0	0.00	68.80	1	1,864	0.05%
2019/09/05	1	69.50	4	70.05	70.70	-3	1,857	-0.16%
2019/09/04	0	0.00	2	68.85	69.20	-2	1,856	-0.11%
2019/09/03	1	68.90	0	0.00	68.10	1	1,868	0.05%
2019/08/28	0	0.00	1	67.00	66.70	-1	2,085	-0.05%
2019/08/27	1	66.30	0	0.00	66.30	1	2,105	0.05%
2019/08/23	25	66.50	5	65.30	66.50	20	2,115	0.95%
2019/08/22	0	0.00	1	68.80	66.00	-1	2,107	-0.05%
2019/08/20	4	70.18	4	69.68	68.80	0	2,114	0.00%
2019/08/19	1	68.50	26	69.00	69.00	-25	2,125	-1.18%
2019/08/14	0	0.00	2	69.00	68.10	-2	2,232	-0.09%
2019/07/29	1	66.90	0	0.00	67.40	1	3,005	0.03%
2019/07/25	2	68.10	0	0.00	67.50	2	3,292	0.06%
2019/07/23	0	0.00	84	68.35	68.10	-84	3,345	-2.51%
2019/07/19	0	0.00	1	73.00	73.00	-1	3,343	-0.03%
2019/07/18	1	73.50	0	0.00	73.60	1	3,424	0.03%
2019/07/17	1	72.30	0	0.00	72.20	1	3,400	0.03%
2019/07/15	0	0.00	1	71.20	71.00	-1	3,411	-0.03%
2019/07/12	3	70.53	3	71.07	70.50	0	3,435	0.00%
2019/07/11	0	0.00	1	70.10	70.30	-1	3,448	-0.03%
2019/07/10	0	0.00	2	72.60	73.90	-2	3,385	-0.06%
2019/07/09	0	0.00	2	72.85	71.30	-2	3,337	-0.06%
2019/07/05	2	71.40	8	70.75	71.30	-6	3,307	-0.18%
2019/07/04	91	69.81	6	70.08	69.10	85	3,271	2.60%
2019/07/03	1	68.00	0	0.00	68.70	1	3,232	0.03%
2019/07/02	1	68.20	1	68.70	68.20	0	3,234	0.00%
2019/06/28	0	0.00	2	66.50	66.00	-2	3,167	-0.06%
2019/06/27	20	68.18	20	67.53	67.20	0	3,194	0.00%
2019/06/26	3	66.90	0	0.00	68.00	3	3,198	0.09%
2019/06/25	1	65.40	0	0.00	66.10	1	3,160	0.03%
2019/06/21	3	65.77	3	64.47	63.80	0	3,158	0.00%
2019/06/18	0	0.00	4	64.00	64.00	-4	3,193	-0.13%
2019/06/12	1	66.00	1	66.80	65.00	0	3,305	0.00%
2019/06/11	0	0.00	1	65.90	65.30	-1	3,344	-0.03%
2019/06/10	8	67.06	4	65.00	66.00	4	3,353	0.12%
2019/06/06	0	0.00	20	65.50	65.50	-20	3,360	-0.60%
2019/06/05	2	64.90	2	65.20	64.60	0	3,338	0.00%
2019/06/04	0	0.00	2	62.60	62.70	-2	3,321	-0.06%
2019/05/31	0	0.00	1	61.50	60.70	-1	3,561	-0.03%
2019/05/27	1	59.00	0	0.00	59.30	1	3,845	0.03%
2019/05/24	1	59.50	0	0.00	59.40	1	3,833	0.03%
2019/05/23	0	0.00	2	57.80	58.80	-2	3,830	-0.05%
2019/05/22	4	59.15	4	59.98	58.60	0	3,820	0.00%
2019/05/21	2	57.65	0	0.00	59.30	2	3,821	0.05%
2019/05/20	9	59.77	18	58.56	57.50	-9	3,804	-0.24%
2019/05/17	19	65.32	7	63.90	63.50	12	3,746	0.32%
2019/05/16	12	66.29	10	66.53	66.40	2	3,729	0.05%
2019/05/15	5	65.04	6	65.07	65.20	-1	3,747	-0.03%
2019/05/14	21	62.60	7	63.70	63.30	14	3,764	0.37%
2019/05/13	5	64.54	4	64.53	64.50	1	3,783	0.03%
2019/05/10	5	64.82	5	65.74	65.60	0	3,809	0.00%
2019/05/09	10	68.15	6	67.57	64.90	4	3,770	0.11%
2019/05/08	16	70.97	53	72.68	69.70	-37	3,717	-1.00%
2019/05/07	2	70.40	7	69.71	72.00	-5	3,566	-0.14%
2019/05/06	12	68.99	10	67.86	67.50	2	3,465	0.06%
2019/05/03	17	69.28	28	68.98	70.50	-11	3,394	-0.32%
2019/05/02	17	66.70	4	67.45	66.50	13	3,230	0.40%
2019/04/29	1	65.20	1	64.80	63.50	0	3,143	0.00%
2019/04/26	25	64.00	0	0.00	63.90	25	3,235	0.77%
2019/04/24	4	64.28	5	63.94	64.30	-1	3,559	-0.03%
2019/04/23	1	60.00	6	60.93	61.40	-5	3,612	-0.14%
2019/04/22	1	62.60	1	62.00	60.90	0	3,617	0.00%
2019/04/19	0	0.00	1	61.40	61.90	-1	3,660	-0.03%
2019/04/18	0	0.00	52	60.73	60.70	-52	3,668	-1.42%
2019/04/17	0	0.00	2	63.00	61.80	-2	3,702	-0.05%
2019/04/12	10	58.20	0	0.00	58.20	10	3,763	0.27%
2019/04/11	10	59.79	3	59.60	59.20	7	3,821	0.18%
2019/04/08	1	59.00	0	0.00	58.40	1	4,006	0.02%
2019/04/01	40	60.70	1	61.00	60.30	39	4,190	0.93%
2019/03/29	0	0.00	1	60.00	60.30	-1	4,208	-0.02%
2019/03/28	1	58.80	2	57.50	58.50	-1	4,290	-0.02%
2019/03/27	1	56.70	3	58.00	57.70	-2	4,449	-0.04%
2019/03/22	0	0.00	7	61.47	62.00	-7	4,436	-0.16%
2019/03/19	2	59.40	0	0.00	60.40	2	4,386	0.05%
2019/03/18	4	60.38	0	0.00	59.40	4	4,359	0.09%
2019/03/15	5	59.78	0	0.00	59.10	5	4,307	0.12%
2019/03/14	2	61.00	1	61.50	60.80	1	4,250	0.02%
2019/03/13	3	62.70	0	0.00	63.00	3	4,197	0.07%
2019/03/12	4	63.33	2	63.95	63.00	2	4,164	0.05%
2019/03/11	1	64.50	3	64.53	64.50	-2	4,085	-0.05%
2019/03/08	3	65.33	1	65.10	64.30	2	4,060	0.05%
2019/03/07	5	66.70	53	66.08	66.80	-48	4,015	-1.20%
2019/03/06	9	64.92	0	0.00	64.70	9	3,838	0.23%
2019/03/05	9	66.71	27	65.36	63.00	-18	3,750	-0.48%
2019/03/04	25	64.28	18	63.33	63.80	7	3,537	0.20%
2019/02/27	0	0.00	5	62.00	61.10	-5	3,454	-0.14%
2019/02/26	13	61.95	0	0.00	62.00	13	3,436	0.38%
2019/02/25	2	61.80	0	0.00	62.00	2	3,438	0.06%
2019/02/22	0	0.00	3	62.00	62.40	-3	3,424	-0.09%
2019/02/21	2	62.30	1	61.80	61.80	1	3,396	0.03%
2019/02/20	13	64.12	4	62.68	61.20	9	3,373	0.27%
2019/02/19	0	0.00	13	62.47	63.30	-13	3,334	-0.39%
2019/02/18	31	62.97	5	62.80	62.80	26	3,274	0.79%
2019/02/15	0	0.00	4	62.18	62.00	-4	3,211	-0.12%
2019/02/14	10	60.88	13	59.49	61.40	-3	3,167	-0.09%
2019/02/13	7	58.53	0	0.00	58.20	7	3,091	0.23%
2019/02/12	15	60.73	6	61.15	59.60	9	3,027	0.30%
2019/02/11	0	0.00	41	62.00	62.50	-41	2,990	-1.37%
2019/01/30	2	59.80	1	59.50	59.30	1	2,930	0.03%
2019/01/29	2	59.60	6	59.65	59.50	-4	2,906	-0.14%
2019/01/28	41	58.14	2	58.05	58.10	39	2,840	1.37%
2019/01/25	1	56.20	0	0.00	56.40	1	2,820	0.04%
2019/01/24	3	58.40	1	57.60	57.80	2	2,794	0.07%
2019/01/22	2	58.25	113	57.32	57.10	-111	2,766	-4.01%	大賣/鉅額交易
2019/01/21	8	59.46	4	59.10	59.00	4	2,726	0.15%
2019/01/18	26	59.85	13	60.14	61.30	13	2,674	0.49%
2019/01/17	4	59.50	0	0.00	58.00	4	2,540	0.16%
2019/01/16	37	63.24	103	63.01	64.30	-66	2,371	-2.78%	大賣/
2019/01/15	89	61.67	4	61.75	61.80	85	2,144	3.96%
2019/01/14	2	58.20	0	0.00	59.40	2	2,000	0.10%
2019/01/09	1	60.40	6	59.45	58.00	-5	1,932	-0.26%
2019/01/07	2	58.50	9	58.66	59.00	-7	1,836	-0.38%
2019/01/04	0	0.00	15	56.01	56.90	-15	1,794	-0.84%
2019/01/03	14	57.47	0	0.00	57.50	14	1,787	0.78%
2019/01/02	0	0.00	1	55.80	55.80	-1	1,769	-0.06%
2018/12/28	2	55.50	1	55.60	55.50	1	1,788	0.06%
2018/12/27	11	56.85	6	55.47	54.50	5	1,787	0.28%
2018/12/26	5	57.90	30	57.55	57.50	-25	1,665	-1.50%
2018/12/25	2	57.35	7	56.33	57.50	-5	1,576	-0.32%
2018/12/24	3	54.80	5	55.98	56.30	-2	1,490	-0.13%
2018/12/22	5	55.14	0	0.00	55.20	5	1,450	0.34%
2018/12/21	13	53.48	4	53.95	54.50	9	1,404	0.64%
2018/12/20	13	52.33	9	52.37	52.60	4	1,290	0.31%
2018/12/19	1	49.05	3	49.12	49.35	-2	1,105	-0.18%
2018/12/13	1	46.00	1	46.10	46.10	0	1,061	0.00%
2018/12/04	0	0.00	5	47.10	47.30	-5	1,298	-0.38%
2018/11/30	2	46.53	2	46.10	46.20	0	1,467	0.00%
2018/11/29	1	45.70	1	45.55	45.00	0	1,533	0.00%
2018/11/28	0	0.00	3	43.70	43.80	-3	1,583	-0.19%
2018/11/27	3	42.45	3	43.02	43.10	0	1,591	0.00%
2018/11/26	3	43.10	1	43.60	43.00	2	1,603	0.12%
2018/11/22	1	42.50	1	44.00	42.00	0	1,627	0.00%
2018/11/20	0	0.00	2	43.00	43.00	-2	1,653	-0.12%
2018/11/19	3	42.43	1	42.70	43.00	2	1,671	0.12%
2018/11/16	0	0.00	1	42.15	41.80	-1	1,692	-0.06%
2018/11/15	0	0.00	1	41.00	41.05	-1	1,756	-0.06%
2018/11/13	13	40.25	7	39.18	41.60	6	1,791	0.33%
2018/11/12	11	43.16	0	0.00	41.60	11	1,797	0.61%
2018/11/08	0	0.00	1	43.30	43.95	-1	1,813	-0.06%
2018/11/02	1	42.10	1	42.95	41.25	0	1,919	0.00%
2018/11/01	4	41.00	4	41.70	41.00	0	1,916	0.00%
2018/10/30	0	0.00	2	38.40	38.90	-2	2,028	-0.10%
2018/10/26	0	0.00	7	40.05	39.00	-7	2,088	-0.34%
2018/10/23	1	41.80	0	0.00	41.50	1	2,209	0.05%
2018/10/22	5	41.94	6	43.17	43.20	-1	2,240	-0.04%
2018/10/17	1	41.90	1	41.65	41.65	0	2,298	0.00%
2018/10/12	10	39.95	12	37.79	39.95	-2	2,416	-0.08%
2018/10/11	8	37.35	0	0.00	37.35	8	2,426	0.33%
2018/10/08	3	44.10	4	46.31	44.95	-1	2,500	-0.04%
2018/10/05	13	48.43	4	48.75	47.05	9	2,470	0.36%
2018/10/03	1	53.30	4	54.08	53.50	-3	2,446	-0.12%
2018/09/21	0	0.00	9	52.17	52.10	-9	3,292	-0.27%
2018/09/20	3	50.70	0	0.00	50.90	3	3,317	0.09%
2018/09/19	1	53.50	1	52.30	52.00	0	3,319	0.00%
2018/09/13	2	51.85	3	53.90	51.20	-1	3,419	-0.03%
2018/09/12	8	53.08	0	0.00	53.00	8	3,425	0.23%
2018/09/11	7	53.07	5	52.98	55.00	2	3,465	0.06%
2018/09/10	5	57.88	0	0.00	55.10	5	3,540	0.14%
2018/09/07	0	0.00	6	60.78	61.20	-6	3,671	-0.16%
2018/09/06	0	0.00	7	60.93	60.80	-7	3,623	-0.19%
2018/09/05	0	0.00	6	59.37	59.90	-6	3,789	-0.16%
2018/09/04	1	58.90	7	58.40	58.60	-6	4,061	-0.15%
2018/09/03	1	56.20	1	55.90	55.50	0	4,108	0.00%
2018/08/31	0	0.00	1	56.80	56.50	-1	4,223	-0.02%
2018/08/30	0	0.00	1	55.80	56.00	-1	4,263	-0.02%
2018/08/29	1	55.10	5	55.40	55.00	-4	4,330	-0.09%
2018/08/28	5	54.76	0	0.00	53.50	5	4,370	0.11%
2018/08/27	4	55.10	7	54.99	55.10	-3	4,459	-0.07%
2018/08/24	0	0.00	4	53.00	53.50	-4	4,458	-0.09%
2018/08/23	1	53.30	4	54.20	53.30	-3	4,494	-0.07%
2018/08/22	8	56.44	2	56.90	55.40	6	4,505	0.13%
2018/08/21	1	54.40	1	54.70	54.90	0	4,520	0.00%
2018/08/17	1	53.50	6	54.70	53.90	-5	4,542	-0.11%
2018/08/16	2	50.85	35	50.63	52.20	-33	4,516	-0.73%
2018/08/15	2	52.05	2	52.55	52.50	0	4,506	0.00%
2018/08/14	3	52.70	4	52.73	52.90	-1	4,513	-0.02%
2018/08/13	6	51.60	10	50.35	51.30	-4	4,464	-0.09%
2018/08/10	0	0.00	1	57.00	55.80	-1	4,400	-0.02%
2018/08/09	0	0.00	3	56.80	56.40	-3	4,399	-0.07%
2018/08/08	13	56.33	2	57.30	56.10	11	4,412	0.25%
2018/08/07	0	0.00	1	56.30	56.80	-1	4,431	-0.02%
2018/08/06	10	56.34	2	57.15	55.90	8	4,424	0.18%
2018/08/03	10	58.14	2	58.55	58.10	8	4,340	0.18%
2018/08/02	34	59.15	2	59.50	59.30	32	4,326	0.74%
2018/08/01	4	61.25	40	61.53	60.50	-36	4,312	-0.83%
2018/07/31	1	59.00	1	60.00	58.80	0	4,236	0.00%
2018/07/30	5	59.70	0	0.00	59.00	5	4,242	0.12%
2018/07/26	0	0.00	5	60.50	60.50	-5	4,186	-0.12%
2018/07/25	11	59.74	4	60.18	60.40	7	4,168	0.17%
2018/07/24	0	0.00	2	58.90	59.00	-2	4,135	-0.05%
2018/07/23	9	57.78	0	0.00	57.70	9	4,131	0.22%
2018/07/20	22	60.96	6	61.10	59.40	16	4,119	0.39%
2018/07/19	1	59.10	11	58.85	59.70	-10	4,047	-0.25%
2018/07/18	3	59.37	1	59.20	58.80	2	4,044	0.05%
2018/07/17	6	59.05	3	60.07	60.20	3	4,011	0.07%
2018/07/16	2	57.90	11	59.75	60.60	-9	3,970	-0.23%
2018/07/13	3	57.53	1	58.40	57.40	2	3,883	0.05%
2018/07/12	5	58.02	0	0.00	57.60	5	3,883	0.13%
2018/07/11	13	57.08	3	57.60	57.50	10	3,889	0.26%
2018/07/10	10	59.77	9	58.42	58.10	1	3,883	0.03%
2018/07/09	6	61.68	19	61.65	62.50	-13	3,722	-0.35%
2018/07/06	12	57.98	6	59.63	59.70	6	3,612	0.17%
2018/07/05	12	61.08	4	62.38	58.50	8	3,522	0.23%
2018/07/04	2	61.50	2	61.10	61.00	0	3,500	0.00%
2018/07/03	9	61.98	4	62.50	62.00	5	3,453	0.14%
2018/07/02	0	0.00	9	58.79	60.10	-9	3,322	-0.27%
2018/06/29	0	0.00	2	55.80	56.20	-2	3,241	-0.06%
2018/06/28	10	54.12	0	0.00	53.50	10	3,214	0.31%
2018/06/26	42	55.89	0	0.00	55.50	42	3,211	1.31%
2018/06/25	1	58.20	4	57.65	57.10	-3	3,182	-0.09%
2018/06/22	8	57.25	3	58.17	57.80	5	3,215	0.16%
2018/06/21	5	57.10	1	56.90	57.10	4	3,260	0.12%
2018/06/20	4	55.50	0	0.00	55.70	4	3,312	0.12%
2018/06/19	6	60.30	5	60.10	58.30	1	3,287	0.03%
2018/06/15	5	63.50	82	62.02	62.00	-77	3,212	-2.40%
2018/06/13	11	64.35	16	63.78	61.00	-5	2,993	-0.17%
2018/06/12	8	63.50	7	63.93	65.60	1	2,818	0.04%
2018/06/11	0	0.00	2	61.70	59.70	-2	2,490	-0.08%
2018/06/08	13	60.34	25	60.42	60.10	-12	2,416	-0.50%
2018/06/07	5	57.84	3	58.80	57.50	2	2,325	0.09%
2018/06/06	0	0.00	3	59.63	60.00	-3	2,295	-0.13%
2018/06/05	10	57.00	9	57.79	58.00	1	2,282	0.04%
2018/06/04	6	57.43	4	56.85	57.20	2	2,244	0.09%
2018/06/01	15	53.17	0	0.00	53.60	15	2,151	0.70%
2018/05/31	2	55.50	0	0.00	53.80	2	2,139	0.09%
2018/05/29	1	53.50	3	54.57	53.50	-2	2,061	-0.10%
2018/05/28	0	0.00	3	51.07	52.60	-3	1,989	-0.15%
2018/05/24	0	0.00	1	48.10	48.90	-1	1,964	-0.05%
2018/05/18	4	47.19	2	46.90	47.10	2	2,027	0.10%
2018/05/17	1	48.00	2	47.18	47.10	-1	2,074	-0.05%
2018/05/16	2	48.90	2	49.00	48.50	0	2,118	0.00%
2018/05/15	4	49.09	1	49.85	49.00	3	2,168	0.14%
2018/05/14	1	48.65	3	50.30	51.30	-2	2,215	-0.09%
2018/05/11	2	50.00	8	50.50	49.55	-6	2,212	-0.27%
2018/05/10	6	49.88	0	0.00	49.85	6	2,235	0.27%
2018/05/09	1	50.90	20	51.20	50.10	-19	2,245	-0.85%
2018/05/08	23	52.09	0	0.00	51.30	23	2,288	1.01%
2018/05/07	7	52.26	1	52.30	52.00	6	2,304	0.26%
2018/05/04	1	50.10	4	50.83	53.00	-3	2,301	-0.13%
2018/05/03	3	49.32	0	0.00	49.30	3	2,297	0.13%
2018/05/02	0	0.00	2	51.30	50.20	-2	2,325	-0.09%
2018/04/27	0	0.00	2	50.00	50.50	-2	2,343	-0.09%
2018/04/26	4	50.23	0	0.00	49.60	4	2,355	0.17%
2018/04/25	4	51.35	2	52.05	51.50	2	2,394	0.08%
2018/04/24	3	51.27	0	0.00	52.30	3	2,423	0.12%
2018/04/23	0	0.00	4	52.85	52.90	-4	2,495	-0.16%
2018/04/20	0	0.00	1	54.10	53.90	-1	2,613	-0.04%
2018/04/19	4	53.40	4	53.08	52.60	0	2,658	0.00%
2018/04/18	4	52.93	5	53.32	53.50	-1	2,806	-0.04%
2018/04/17	3	54.23	3	54.47	54.10	0	3,006	0.00%
2018/04/16	1	55.20	0	0.00	54.50	1	3,060	0.03%
2018/04/13	1	53.70	11	54.80	54.50	-10	3,109	-0.32%
2018/04/11	0	0.00	14	53.98	54.10	-14	3,300	-0.42%
2018/04/10	0	0.00	6	54.37	54.30	-6	3,365	-0.18%
2018/04/09	7	51.63	1	51.70	51.80	6	3,391	0.18%
2018/04/03	17	53.09	1	53.10	52.90	16	3,558	0.45%
2018/04/02	0	0.00	1	55.30	54.80	-1	3,614	-0.03%
2018/03/30	1	55.70	6	56.32	56.50	-5	3,709	-0.13%
2018/03/29	0	0.00	3	57.53	57.00	-3	3,729	-0.08%
2018/03/28	2	58.15	0	0.00	57.60	2	3,771	0.05%
2018/03/27	2	60.35	1	59.50	58.60	1	3,793	0.03%
2018/03/26	1	59.70	4	58.45	59.90	-3	3,763	-0.08%
2018/03/23	4	54.50	0	0.00	55.00	4	3,714	0.11%
2018/03/22	2	59.70	2	61.30	59.10	0	3,717	0.00%
2018/03/21	16	60.46	15	60.71	61.30	1	3,857	0.03%
2018/03/20	0	0.00	1	58.50	59.00	-1	3,826	-0.03%
2018/03/19	5	59.92	18	59.73	59.10	-13	3,854	-0.34%
2018/03/16	3	60.23	0	0.00	59.00	3	3,845	0.08%
2018/03/14	0	0.00	1	57.60	56.30	-1	3,790	-0.03%
2018/03/13	1	57.00	15	56.79	57.00	-14	3,762	-0.37%
2018/03/12	2	54.50	2	54.00	54.30	0	3,751	0.00%
2018/03/09	3	54.23	4	53.83	54.50	-1	3,772	-0.03%
2018/03/06	1	50.50	0	0.00	50.30	1	4,002	0.02%
2018/02/27	2	50.95	1	50.10	50.90	1	4,820	0.02%
2018/02/23	2	51.65	2	52.60	51.60	0	5,059	0.00%
2018/02/22	1	50.30	4	50.70	50.80	-3	5,090	-0.06%
2018/02/21	2	50.03	1	50.30	49.90	1	5,130	0.02%
2018/02/12	1	48.40	1	49.10	48.70	0	5,353	0.00%
2018/02/09	2	46.28	2	43.03	46.25	0	5,350	0.00%
2018/02/08	6	45.09	1	44.50	44.00	5	5,362	0.09%
2018/02/07	14	49.63	5	46.32	45.90	9	5,411	0.17%
2018/02/06	14	48.84	17	48.75	48.70	-3	5,454	-0.05%
2018/02/02	1	54.00	2	53.10	55.10	-1	5,529	-0.02%
2018/01/31	13	56.73	1	56.80	54.60	12	5,770	0.21%
2018/01/30	5	58.16	3	59.00	57.20	2	5,931	0.03%
2018/01/29	0	0.00	1	57.80	57.80	-1	6,144	-0.02%
2018/01/25	1	59.90	7	59.40	58.60	-6	6,142	-0.10%
2018/01/23	3	59.50	1	60.20	59.00	2	6,175	0.03%
2018/01/22	0	0.00	1	60.10	60.10	-1	6,189	-0.02%
2018/01/19	7	59.33	4	60.28	59.30	3	6,232	0.05%
2018/01/18	2	59.70	0	0.00	58.30	2	6,180	0.03%
2018/01/17	1	59.10	0	0.00	58.90	1	6,170	0.02%
2018/01/16	5	60.10	4.5	60.69	61.10	0.5	6,111	0.01%
2018/01/15	12.5	57.53	1	57.30	57.40	11.5	5,997	0.19%
2018/01/12	2	58.30	4	58.35	58.70	-2	5,962	-0.03%
2018/01/11	18	61.68	4	62.03	59.30	14	5,824	0.24%
2018/01/10	3	65.47	5	65.66	65.80	-2	5,634	-0.04%
2018/01/09	8	65.55	1	66.70	64.80	7	5,582	0.13%
2018/01/08	7	68.16	12	67.23	66.00	-5	5,555	-0.09%
2018/01/05	7	63.64	1	63.00	63.80	6	5,458	0.11%
2018/01/04	7	64.29	8	64.35	64.00	-1	5,508	-0.02%
2018/01/03	11	65.73	6	65.52	66.00	5	5,491	0.09%
2018/01/02	5	64.62	31	64.03	66.00	-26	5,441	-0.48%