宣德 (5457)-兆豐-埔墘券商分點個股進出

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
56.9
漲跌
▲2.9
漲幅
+5.37%
成交量
2,078張
產業
上櫃電子零組件類股
426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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/11/22	0	0.00	7	56.46	56.90	-7	916	-0.76%
2024/11/21	10	54.45	7	54.57	54.00	3	885	0.34%
2024/11/19	6	55.33	5	55.80	55.50	1	861	0.12%
2024/11/15	6	55.53	6	54.33	52.60	0	780	0.00%
2024/11/14	5	56.20	0	0.00	54.20	5	746	0.67%
2024/11/11	5	57.10	0	0.00	56.70	5	619	0.81%
2024/11/08	0	0.00	10	52.45	54.50	-10	408	-2.45%
2024/10/23	0	0.00	5	51.84	52.00	-5	442	-1.13%
2024/10/11	0	0.00	5	52.80	51.90	-5	477	-1.05%
2024/10/08	5	51.40	0	0.00	50.80	5	458	1.09%
2024/10/07	0	0.00	10	51.50	51.50	-10	457	-2.19%
2024/09/05	0.1	47.15	0	0.00	46.50	0.1	668	0.01%
2024/09/03	5	49.90	0	0.00	49.25	5	672	0.74%
2024/08/30	5	50.72	5	50.20	50.00	0	677	0.00%
2024/08/20	0	0.00	5	48.70	48.70	-5	781	-0.64%
2024/08/19	5	48.95	0	0.00	48.60	5	793	0.63%
2024/08/05	4	45.35	0	0.00	45.20	4	1,067	0.37%
2024/08/01	0	0.00	4	51.60	51.90	-4	1,116	-0.36%
2024/07/30	1	50.70	1	51.00	50.90	0	1,163	0.00%
2024/07/29	0	0.00	10	51.50	50.90	-10	1,184	-0.84%
2024/07/19	0	0.00	3	54.40	54.10	-3	1,487	-0.20%
2024/07/18	4	57.15	0	0.00	56.50	4	1,471	0.27%
2024/07/17	4	58.00	0	0.00	57.00	4	1,474	0.27%
2024/07/09	0	0.00	5	57.10	57.10	-5	1,527	-0.33%
2024/07/04	0	0.00	1	58.40	58.80	-1	1,541	-0.06%
2024/06/27	0	0.00	10	56.54	56.30	-10	1,661	-0.60%
2024/06/26	5	57.20	0	0.00	56.80	5	1,660	0.30%
2024/06/25	9	57.27	4	57.10	57.10	5	1,663	0.30%
2024/06/24	0.1	57.90	0	0.00	57.50	0.1	1,656	0.00%
2024/06/19	5	62.50	0	0.00	59.30	5	1,652	0.30%
2024/06/18	0	0.00	5	62.90	62.40	-5	1,605	-0.31%
2024/06/13	1	57.10	0	0.00	56.80	1	1,589	0.06%
2024/06/06	1	58.00	0	0.00	58.00	1	1,665	0.06%
2024/05/30	0.1	59.10	0	0.00	58.20	0.1	1,804	0.01%
2024/05/29	0	0.00	2	60.60	60.30	-2	1,848	-0.11%
2024/05/27	0	0.00	3	60.30	60.20	-3	1,939	-0.15%
2024/05/22	5	62.98	0	0.00	62.60	5	2,066	0.24%
2024/05/20	5	61.70	0	0.00	60.80	5	2,190	0.23%
2024/05/17	0	0.00	5	62.50	62.60	-5	2,241	-0.22%
2024/05/15	0	0.00	1	61.50	61.30	-1	2,360	-0.04%
2024/05/10	10	62.85	0	0.00	62.50	10	2,414	0.41%
2024/05/08	6	63.03	5	63.10	61.90	1	2,293	0.04%
2024/05/07	5	60.60	5	61.22	61.90	0	2,265	0.00%
2024/04/30	12	65.00	12	66.42	62.90	0	2,298	0.00%
2024/04/29	2	60.50	12	61.23	62.40	-10	2,073	-0.48%
2024/04/24	5	57.00	0	0.00	56.40	5	2,019	0.25%
2024/04/23	0	0.00	80	55.60	55.60	-80	2,034	-3.93%
2024/04/19	5	56.50	0	0.00	56.80	5	2,062	0.24%
2024/04/16	0.1	59.30	0	0.00	59.40	0.1	2,050	0.00%
2024/04/15	80	61.85	0	0.00	61.90	80	2,048	3.90%
2024/04/12	10	61.20	0	0.00	61.80	10	2,045	0.49%
2024/04/10	5	60.60	5	61.20	61.20	0	2,049	0.00%
2024/04/09	0	60.40	0	0.00	60.90	0	2,046	0.00%
2024/04/08	1	62.40	5	62.70	62.50	-4	2,023	-0.20%
2024/04/02	1	61.10	0	0.00	59.70	1	1,991	0.05%
2024/03/29	5	61.00	0	0.00	60.70	5	1,993	0.25%
2024/03/28	0.1	60.70	0	0.00	60.60	0.1	2,006	0.00%
2024/03/21	1	64.40	1	64.10	63.90	0	2,233	0.00%
2024/03/20	0.1	63.40	6	63.80	62.80	-5.9	2,244	-0.26%
2024/03/18	0	0.00	7	62.07	62.20	-7	2,270	-0.31%
2024/03/15	6.1	60.10	0	0.00	59.10	6.1	2,241	0.27%
2024/03/13	6.1	61.90	0	0.00	61.70	6.1	2,230	0.27%
2024/03/12	0	0.00	5	65.80	64.60	-5	2,193	-0.23%
2024/03/11	5	63.60	0	0.00	63.20	5	2,177	0.23%
2024/03/08	10	65.65	0	0.00	64.30	10	2,159	0.46%
2024/03/07	0.1	67.90	5	68.90	67.80	-4.9	2,114	-0.23%
2024/03/05	5	67.60	5	68.60	68.90	0	2,065	0.00%
2024/03/04	8	69.29	2	70.00	69.10	6	2,029	0.30%
2024/03/01	4	68.38	16.1	69.28	70.00	-12.1	1,964	-0.62%
2024/02/27	6.1	68.08	1	68.00	67.80	5.1	1,869	0.27%
2024/02/26	7	67.69	7	68.16	67.40	0	1,824	0.00%
2024/02/23	1	68.40	1	67.80	67.20	0	1,764	0.00%
2024/02/22	5	66.70	0	0.00	67.40	5	1,725	0.29%
2024/02/21	3	65.93	13	67.37	67.00	-10	1,679	-0.60%
2024/02/20	5	64.70	0	0.00	65.30	5	1,578	0.32%
2024/02/19	3	64.40	8	64.44	63.50	-5	1,524	-0.33%
2024/02/16	2	61.40	7	62.11	63.00	-5	1,438	-0.35%
2024/02/15	1	60.50	11	60.06	60.50	-10	1,390	-0.72%
2024/02/02	10	59.15	0	0.00	58.90	10	1,313	0.76%
2024/01/31	0	0.00	4	58.98	58.80	-4	1,300	-0.31%
2024/01/30	3	60.20	0	0.00	60.30	3	1,290	0.23%
2024/01/29	6	59.68	10	60.20	61.00	-4	1,277	-0.31%
2024/01/25	1	60.20	1	59.50	58.10	0	1,212	0.00%
2024/01/24	2	59.95	2	59.65	59.80	0	1,188	0.00%
2024/01/17	1	58.40	1	57.60	57.80	0	1,107	0.00%
2024/01/16	0	0.00	10	58.00	58.80	-10	1,089	-0.92%
2024/01/11	0	0.00	1	55.20	55.50	-1	1,075	-0.09%
2024/01/10	2	55.40	0	0.00	55.50	2	1,085	0.18%
2024/01/09	3	55.80	0	0.00	55.60	3	1,087	0.28%
2024/01/04	0	0.00	10	55.32	55.30	-10	1,096	-0.91%
2023/12/25	1	57.40	0	0.00	57.40	1	1,011	0.10%
2023/12/21	5	57.60	0	0.00	57.00	5	977	0.51%
2023/12/20	1	58.50	2	58.80	59.10	-1	953	-0.10%
2023/12/19	8	58.43	0	0.00	58.10	8	888	0.90%
2023/12/18	0	0.00	7	58.66	59.30	-7	844	-0.83%
2023/12/15	2	56.90	0	0.00	57.10	2	786	0.25%
2023/12/14	6	57.53	8	57.40	57.50	-2	769	-0.26%
2023/12/13	0	0.00	1	55.60	55.50	-1	721	-0.14%
2023/12/07	0	0.00	5	53.28	53.00	-5	743	-0.67%
2023/12/06	0	0.00	7	53.90	53.80	-7	803	-0.87%
2023/12/05	0	0.00	4	54.90	54.50	-4	823	-0.49%
2023/11/28	4	54.70	0	0.00	55.80	4	1,305	0.31%
2023/11/27	0	0.00	1	54.90	54.00	-1	1,321	-0.08%
2023/11/24	1	54.60	0	0.00	54.70	1	1,357	0.07%
2023/11/21	2	54.10	0	0.00	53.80	2	1,417	0.14%
2023/11/20	5	54.42	0	0.00	54.30	5	1,426	0.35%
2023/11/17	1	54.40	0	0.00	54.30	1	1,427	0.07%
2023/11/15	0	0.00	1	54.00	54.30	-1	1,410	-0.07%
2023/11/14	0	0.00	3	51.10	51.30	-3	1,383	-0.22%
2023/11/13	3	50.00	0	0.00	50.60	3	1,380	0.22%
2023/11/07	0	0.00	3	53.30	53.40	-3	1,390	-0.22%
2023/11/06	0	0.00	1	52.80	52.80	-1	1,394	-0.07%
2023/11/03	1	51.10	0	0.00	51.10	1	1,393	0.07%
2023/10/27	0	0.00	1	50.70	50.70	-1	1,433	-0.07%
2023/10/20	5	49.05	5	49.73	50.40	0	1,521	0.00%
2023/10/19	0	0.00	5	49.05	49.35	-5	1,593	-0.31%
2023/10/18	0	0.00	2	50.30	50.30	-2	1,603	-0.12%
2023/10/13	1	52.00	0	0.00	51.20	1	1,702	0.06%
2023/10/05	1	53.10	0	0.00	53.20	1	2,305	0.04%
2023/10/02	5	53.70	1	54.10	54.00	4	2,460	0.16%
2023/09/26	1	53.00	3	53.50	53.00	-2	2,565	-0.08%
2023/09/22	3	53.30	0	0.00	53.60	3	2,555	0.12%
2023/09/21	2	53.80	0	0.00	53.80	2	2,543	0.08%
2023/09/20	1	54.40	0	0.00	54.60	1	2,533	0.04%
2023/09/19	10	56.06	0	0.00	55.30	10	2,521	0.40%
2023/09/15	4	55.90	4	54.90	55.30	0	2,510	0.00%
2023/09/11	7	55.80	2	55.10	55.30	5	2,488	0.20%
2023/09/08	5	57.60	9	58.18	58.50	-4	2,420	-0.17%
2023/09/07	0	0.00	5	60.40	58.50	-5	2,400	-0.21%
2023/09/06	15	59.29	0	0.00	59.60	15	2,313	0.65%
2023/09/04	11	59.76	40	59.55	61.00	-29	2,122	-1.37%
2023/09/01	7	55.86	0	0.00	56.00	7	1,910	0.37%
2023/08/31	3	55.60	0	0.00	55.90	3	1,903	0.16%
2023/08/30	7	55.40	5	55.34	55.40	2	1,906	0.10%
2023/08/29	10	53.88	11	54.73	55.00	-1	1,868	-0.05%
2023/08/25	6	52.53	0	0.00	52.30	6	1,795	0.33%
2023/08/24	0	0.00	2	52.80	53.00	-2	1,788	-0.11%
2023/08/17	2	52.50	0	0.00	52.20	2	1,763	0.11%
2023/08/15	5	50.70	0	0.00	51.60	5	1,755	0.28%
2023/08/10	0	0.00	5	51.80	51.50	-5	1,723	-0.29%
2023/08/04	2	51.80	0	0.00	51.70	2	1,727	0.12%
2023/07/31	0	0.00	6	52.10	52.30	-6	1,706	-0.35%
2023/07/27	0	0.00	2	51.30	51.20	-2	1,681	-0.12%
2023/07/26	0	0.00	1	50.40	50.50	-1	1,674	-0.06%
2023/07/25	7	50.86	0	0.00	51.20	7	1,660	0.42%
2023/07/19	0	0.00	3	57.10	57.00	-3	1,539	-0.19%
2023/07/18	0	0.00	11	57.11	56.50	-11	1,506	-0.73%
2023/07/17	17	56.95	11	56.69	56.50	6	1,460	0.41%
2023/07/14	13	60.68	0	0.00	60.80	13	1,310	0.99%
2023/07/13	5	63.10	0	0.00	62.00	5	1,208	0.41%
2023/07/12	3	63.03	19	63.48	64.00	-16	1,078	-1.48%
2023/07/07	2	56.55	0	0.00	56.40	2	754	0.26%
2023/07/06	5	57.60	2	56.10	57.20	3	726	0.41%
2023/05/25	0	0.00	5	50.70	50.70	-5	1,220	-0.41%
2023/05/24	0	0.00	3	50.63	50.60	-3	1,225	-0.24%
2023/05/23	0	0.00	3	50.97	51.10	-3	1,237	-0.24%
2023/05/22	0	0.00	22	50.74	51.00	-22	1,242	-1.77%
2023/05/19	0	0.00	5	51.10	50.40	-5	1,251	-0.40%
2023/05/11	3	48.50	3	49.60	48.95	0	1,251	0.00%
2023/05/04	10	53.15	0	0.00	53.20	10	1,247	0.80%
2023/04/28	0	0.00	3	52.70	53.10	-3	1,259	-0.24%
2023/04/26	3	52.30	0	0.00	52.00	3	1,256	0.24%
2023/04/25	2	53.50	0	0.00	54.10	2	1,228	0.16%
2023/04/21	18	54.27	8	54.36	53.90	10	1,211	0.83%
2023/04/19	5	56.40	0	0.00	56.40	5	1,194	0.42%
2023/04/13	0	0.00	27	58.27	58.50	-27	1,186	-2.28%
2023/04/10	0	0.00	6	58.50	57.80	-6	1,183	-0.51%
2023/03/31	0	0.00	6	56.70	56.70	-6	1,162	-0.52%
2023/03/27	17	56.54	4	56.60	56.40	13	1,163	1.12%
2023/03/24	5	57.90	0	0.00	57.60	5	1,164	0.43%
2023/03/23	41	58.12	5	58.50	57.60	36	1,140	3.16%
2023/03/17	0	0.00	5	54.90	54.70	-5	1,028	-0.49%
2023/03/16	5	54.20	0	0.00	54.10	5	1,032	0.48%
2023/03/15	5	55.80	0	0.00	55.70	5	1,038	0.48%
2023/03/13	0	0.00	3	54.40	54.60	-3	1,038	-0.29%
2023/03/09	4	57.80	4	56.50	55.70	0	1,057	0.00%
2023/03/08	0	0.00	12	57.20	57.10	-12	1,052	-1.14%
2023/03/02	0	0.00	2	55.60	55.60	-2	1,013	-0.20%
2023/02/24	2	55.90	0	0.00	55.20	2	931	0.21%
2023/02/02	5	53.78	0	0.00	54.20	5	1,219	0.41%
2023/01/06	0	0.00	2	51.30	51.50	-2	1,386	-0.14%
2022/12/28	1	50.10	0	0.00	48.00	1	1,456	0.07%
2022/12/22	6	49.85	6	49.40	49.60	0	1,457	0.00%
2022/12/21	5	50.10	5	49.60	49.65	0	1,497	0.00%
2022/12/19	5	51.50	5	50.90	51.20	0	1,521	0.00%
2022/12/16	10	51.50	10	51.38	51.20	0	1,544	0.00%
2022/12/13	5	53.40	0	0.00	53.10	5	1,643	0.30%
2022/12/12	5	52.50	0	0.00	52.50	5	1,703	0.29%
2022/12/09	5	55.50	0	0.00	55.30	5	1,764	0.28%
2022/12/08	0	0.00	10	55.40	55.90	-10	1,946	-0.51%
2022/12/02	10	58.50	5	59.40	58.60	5	2,051	0.24%
2022/12/01	5	58.60	5	58.80	58.90	0	2,038	0.00%
2022/11/30	0	0.00	10	57.70	56.30	-10	2,026	-0.49%
2022/11/24	5	56.80	0	0.00	57.40	5	2,017	0.25%
2022/11/23	5	57.00	5	57.00	57.00	0	2,017	0.00%
2022/11/22	5	57.10	5	56.40	56.50	0	2,018	0.00%
2022/11/21	0	0.00	1	58.20	58.00	-1	2,017	-0.05%
2022/11/18	5	58.50	0	0.00	58.00	5	2,004	0.25%
2022/11/17	0	0.00	5	57.80	57.80	-5	1,968	-0.25%
2022/11/16	5	55.74	1	55.70	55.80	4	1,939	0.21%
2022/11/15	2	56.00	8	56.40	55.20	-6	1,928	-0.31%
2022/11/14	6	56.80	6	57.20	57.20	0	1,889	0.00%
2022/11/11	5	54.50	5	56.80	56.60	0	1,884	0.00%
2022/11/10	1	56.60	0	0.00	54.70	1	1,851	0.05%
2022/11/09	0	0.00	5	55.60	56.00	-5	1,872	-0.27%
2022/11/08	5	53.90	0	0.00	53.70	5	1,814	0.28%
2022/11/07	0	0.00	5	54.20	53.30	-5	1,805	-0.28%
2022/11/04	10	52.95	5	53.30	53.50	5	1,790	0.28%
2022/10/31	2	52.35	0	0.00	50.20	2	1,651	0.12%
2022/10/28	0	0.00	5	51.80	51.50	-5	1,597	-0.31%
2022/10/27	7	50.04	0	0.00	49.90	7	1,526	0.46%
2022/10/13	5	44.55	5	43.87	44.15	0	1,395	0.00%
2022/10/11	0	0.00	5	49.20	48.30	-5	1,350	-0.37%
2022/10/07	0	0.00	10	51.01	51.10	-10	1,336	-0.75%
2022/10/05	10	54.03	0	0.00	51.60	10	1,324	0.76%
2022/09/29	0	0.00	5	49.88	49.55	-5	1,283	-0.39%
2022/09/26	5	54.10	0	0.00	53.70	5	1,232	0.41%
2022/09/21	4	60.65	0	0.00	59.80	4	1,181	0.34%
2022/09/20	2	62.40	5	61.92	62.00	-3	1,125	-0.27%
2022/09/19	7	60.89	1	61.80	60.60	6	1,074	0.56%
2022/09/16	4	64.05	1	64.10	64.10	3	1,011	0.30%
2022/09/15	5	65.10	12	64.97	65.80	-7	942	-0.74%
2022/09/14	0	0.00	5	61.40	62.20	-5	767	-0.65%
2022/09/01	5	56.70	0	0.00	56.60	5	702	0.71%
2022/08/26	0	0.00	3	61.30	60.20	-3	795	-0.38%
2022/08/25	0	0.00	4	61.20	60.20	-4	800	-0.50%
2022/08/23	6	59.68	0	0.00	59.10	6	891	0.67%
2022/08/18	1	59.80	1	60.00	59.80	0	923	0.00%
2022/08/16	12	60.68	0	0.00	60.10	12	881	1.36%
2022/08/15	0	0.00	5	59.30	59.50	-5	829	-0.60%
2022/08/12	5	57.50	1	57.60	57.90	4	815	0.49%
2022/08/11	0	0.00	2	57.05	57.50	-2	807	-0.25%
2022/08/10	0	0.00	5	55.50	54.80	-5	785	-0.64%
2022/08/09	1	54.40	5	54.80	54.70	-4	777	-0.51%
2022/08/05	0	0.00	5	49.71	50.20	-5	767	-0.65%
2022/08/02	5	51.50	0	0.00	51.20	5	767	0.65%
2022/07/27	5	54.60	0	0.00	55.00	5	765	0.65%
2022/07/25	0	0.00	5	55.10	55.40	-5	768	-0.65%
2022/07/05	5	50.10	0	0.00	49.50	5	840	0.60%
2022/06/28	2	55.60	0	0.00	55.60	2	842	0.24%
2022/06/27	0	0.00	1	56.60	56.50	-1	883	-0.11%
2022/06/23	1	55.00	0	0.00	54.60	1	887	0.11%
2022/06/21	0	0.00	7	55.39	57.00	-7	877	-0.80%
2022/06/20	7	53.64	0	0.00	53.00	7	877	0.80%
2022/06/09	0	0.00	1	63.90	63.30	-1	907	-0.11%
2022/06/06	0	0.00	1	61.70	61.60	-1	904	-0.11%
2022/06/02	2	61.80	7	62.24	61.10	-5	954	-0.52%
2022/05/31	5	61.74	0	0.00	61.80	5	963	0.52%
2022/04/22	0	0.00	1	57.30	57.00	-1	989	-0.10%
2022/04/20	1	55.20	0	0.00	55.20	1	1,003	0.10%
2022/04/14	0	0.00	14	55.70	56.20	-14	1,080	-1.30%
2022/04/12	1	53.70	0	0.00	53.70	1	1,129	0.09%
2022/04/07	7	56.70	0	0.00	56.70	7	1,226	0.57%
2022/04/06	0	0.00	5	59.40	59.70	-5	1,233	-0.41%
2022/04/01	5	58.10	0	0.00	58.50	5	1,268	0.39%
2022/03/30	9	60.87	16	61.55	59.90	-7	1,356	-0.52%
2022/03/25	5	59.30	0	0.00	60.10	5	1,408	0.36%
2022/03/23	0	0.00	2	60.70	60.20	-2	1,412	-0.14%
2022/03/14	1	57.90	7	58.01	58.20	-6	1,363	-0.44%
2022/03/11	26	57.21	25	58.90	57.20	1	1,369	0.07%
2022/03/10	17	59.68	1	59.00	60.00	16	1,346	1.19%
2022/03/09	1	57.70	0	0.00	57.20	1	1,317	0.08%
2022/03/07	9	59.73	1	60.00	59.90	8	1,276	0.63%
2022/03/04	1	64.80	0	0.00	64.80	1	1,259	0.08%
2022/02/25	9	68.30	9	68.30	67.00	0	1,251	0.00%
2022/02/16	5	73.90	0	0.00	73.90	5	1,342	0.37%
2022/01/24	2	73.95	0	0.00	75.00	2	1,826	0.11%
2022/01/19	2	76.40	0	0.00	76.70	2	1,861	0.11%
2022/01/12	2	76.70	0	0.00	76.70	2	1,992	0.10%
2022/01/07	2	78.60	2	80.40	80.60	0	2,018	0.00%
2022/01/04	0	0.00	5	84.50	83.60	-5	2,043	-0.24%
2022/01/03	5	83.74	0	0.00	84.80	5	2,046	0.24%
2021/12/29	2	83.10	0	0.00	82.50	2	2,087	0.10%
2021/12/27	0	0.00	2	82.00	82.60	-2	2,123	-0.09%
2021/12/24	0	0.00	2	79.40	79.00	-2	2,128	-0.09%
2021/12/06	0	0.00	1	74.70	75.40	-1	3,290	-0.03%
2021/11/26	4	76.75	4	76.35	76.80	0	3,447	0.00%
2021/11/24	3	79.13	0	0.00	79.60	3	3,725	0.08%
2021/11/19	2	81.80	0	0.00	80.90	2	3,710	0.05%
2021/11/16	0	0.00	2	83.80	82.90	-2	3,745	-0.05%
2021/11/12	4	82.50	4	81.58	81.10	0	3,712	0.00%
2021/11/11	21	82.91	17	85.30	82.80	4	3,679	0.11%
2021/11/10	3	87.17	2	88.30	86.40	1	3,629	0.03%
2021/11/05	2	83.50	0	0.00	83.50	2	3,559	0.06%
2021/10/28	0	0.00	1	84.00	83.60	-1	3,347	-0.03%
2021/10/21	0	0.00	2	82.70	82.40	-2	3,318	-0.06%
2021/10/19	0	0.00	3	82.20	83.80	-3	3,326	-0.09%
2021/10/18	0	0.00	10	80.50	80.50	-10	3,319	-0.30%
2021/10/08	10	85.80	1	85.40	85.40	9	3,383	0.27%
2021/10/07	0	0.00	4	81.40	85.00	-4	3,395	-0.12%
2021/10/05	1	75.00	1	77.40	79.30	0	3,728	0.00%
2021/10/04	4	76.05	5	75.50	75.00	-1	3,809	-0.03%
2021/09/30	5	80.10	0	0.00	80.60	5	3,745	0.13%
2021/09/29	0	0.00	2	85.50	79.40	-2	3,698	-0.05%
2021/09/24	3	85.90	3	89.50	89.70	0	3,498	0.00%
2021/09/23	0	0.00	6	84.00	83.70	-6	3,468	-0.17%
2021/09/16	2	85.00	0	0.00	85.50	2	3,674	0.05%
2021/09/15	1	84.20	0	0.00	83.80	1	3,767	0.03%
2021/09/14	6	91.00	0	0.00	88.10	6	3,708	0.16%
2021/09/13	10	88.61	2	89.55	90.10	8	3,535	0.23%
2021/09/10	3	87.70	6	89.97	90.50	-3	3,359	-0.09%
2021/09/09	1	84.80	1	84.20	85.00	0	3,112	0.00%
2021/09/03	0	0.00	10	83.50	84.00	-10	2,930	-0.34%
2021/09/01	2	83.95	2	84.50	83.50	0	2,825	0.00%
2021/08/31	10	85.50	3	84.97	84.80	7	2,760	0.25%
2021/08/30	1	79.60	0	0.00	83.90	1	2,545	0.04%
2021/08/20	10	76.78	0	0.00	76.40	10	2,491	0.40%
2021/08/19	2	76.35	5	77.10	75.40	-3	2,485	-0.12%
2021/08/18	6	76.10	0	0.00	76.50	6	2,461	0.24%
2021/08/16	0	0.00	4	70.70	74.10	-4	2,534	-0.16%
2021/07/29	0	0.00	1	76.30	79.80	-1	2,858	-0.03%
2021/07/28	1	73.00	0	0.00	74.70	1	2,849	0.04%
2021/07/22	0	0.00	1	83.50	80.50	-1	2,824	-0.04%
2021/07/21	1	81.60	0	0.00	81.70	1	2,809	0.04%
2021/07/20	0	0.00	1	84.50	84.50	-1	2,785	-0.04%
2021/07/15	4	86.95	0	0.00	89.70	4	2,769	0.14%
2021/07/14	0	0.00	3	85.50	84.70	-3	2,709	-0.11%
2021/07/13	10	90.25	7	94.51	87.50	3	2,656	0.11%
2021/07/12	16	94.90	26	89.94	95.20	-10	2,458	-0.41%
2021/07/09	1	86.70	2	87.40	87.00	-1	2,219	-0.05%
2021/07/08	2	83.15	0	0.00	84.30	2	2,096	0.10%
2021/07/02	2	80.30	4	81.80	81.90	-2	2,166	-0.09%
2021/07/01	5	81.66	0	0.00	80.10	5	2,181	0.23%
2021/06/30	1	82.40	4	82.60	83.40	-3	2,196	-0.14%
2021/06/29	9	85.41	4	84.20	84.90	5	2,206	0.23%
2021/06/28	6	80.85	0	0.00	82.00	6	2,273	0.26%
2021/06/25	5	82.44	14	83.71	80.90	-9	2,355	-0.38%
2021/06/24	13	77.75	6	80.95	81.60	7	2,293	0.31%
2021/06/23	0	0.00	1	74.20	74.20	-1	2,151	-0.05%
2021/06/01	0	0.00	5	71.20	72.00	-5	2,344	-0.21%
2021/05/31	0	0.00	2	69.15	68.80	-2	2,335	-0.09%
2021/05/25	2	65.80	0	0.00	65.20	2	2,395	0.08%
2021/05/21	0	0.00	5	60.40	62.90	-5	2,377	-0.21%
2021/05/18	0	0.00	1	58.80	60.20	-1	2,327	-0.04%
2021/05/17	12	59.01	16	55.34	59.10	-4	2,290	-0.17%
2021/05/14	0	0.00	2	55.40	56.60	-2	2,246	-0.09%
2021/05/13	4	55.75	2	56.15	55.00	2	2,229	0.09%
2021/05/12	2	58.15	11	56.85	57.00	-9	2,182	-0.41%
2021/05/11	7	63.70	9	63.51	60.00	-2	2,151	-0.09%
2021/05/10	4	67.30	2	70.60	65.90	2	2,212	0.09%
2021/05/07	1	68.20	0	0.00	69.70	1	2,190	0.05%
2021/05/05	1	70.70	1	72.00	68.50	0	2,164	0.00%
2021/05/04	8	68.73	7	69.29	70.00	1	2,151	0.05%
2021/05/03	1	76.00	0	0.00	73.40	1	2,128	0.05%
2021/04/26	6	79.95	0	0.00	80.10	6	2,180	0.28%
2021/04/23	0	0.00	1	84.50	81.00	-1	2,211	-0.05%
2021/04/22	7	83.49	0	0.00	81.00	7	2,322	0.30%
2021/04/16	0	0.00	2	86.80	85.70	-2	2,410	-0.08%
2021/04/13	2	85.40	0	0.00	84.20	2	2,527	0.08%
2021/04/09	0	0.00	4	86.30	85.70	-4	2,500	-0.16%
2021/04/08	4	83.30	0	0.00	83.30	4	2,466	0.16%
2021/04/07	4	83.90	7	84.30	84.00	-3	2,449	-0.12%
2021/04/06	6	85.00	8	85.89	84.70	-2	2,436	-0.08%
2021/04/01	8	88.53	6	89.20	87.70	2	2,423	0.08%
2021/03/31	7	88.14	12	89.25	90.00	-5	2,357	-0.21%
2021/03/30	5	86.70	15	85.79	86.70	-10	2,212	-0.45%
2021/03/29	10	79.57	0	0.00	78.90	10	2,113	0.47%
2021/03/24	8	84.63	5	85.20	84.00	3	2,140	0.14%
2021/03/23	17	84.02	15	86.28	83.80	2	2,137	0.09%
2021/03/22	14	88.02	0	0.00	87.20	14	2,086	0.67%
2021/03/19	3	92.20	0	0.00	91.80	3	2,042	0.15%
2021/03/17	2	95.40	0	0.00	95.30	2	2,114	0.09%
2021/03/16	0	0.00	3	96.53	95.50	-3	2,140	-0.14%
2021/03/15	0	0.00	6	95.77	96.70	-6	2,186	-0.27%
2021/03/12	4	96.90	15	97.08	96.70	-11	2,207	-0.50%
2021/03/10	3	94.40	0	0.00	94.10	3	2,249	0.13%
2021/03/02	0	0.00	8	97.09	97.40	-8	2,585	-0.31%
2021/02/26	15	93.15	8	93.54	95.00	7	2,551	0.27%
2021/02/25	2	94.30	4	95.00	94.50	-2	2,570	-0.08%
2021/02/24	2	93.80	0	0.00	93.80	2	2,569	0.08%
2021/02/23	23	95.57	12	96.48	96.50	11	2,547	0.43%
2021/02/22	0	0.00	2	92.50	92.80	-2	2,543	-0.08%
2021/02/05	6	86.20	0	0.00	86.60	6	2,610	0.23%
2021/02/03	4	84.80	10	83.64	84.80	-6	2,798	-0.21%
2021/02/02	7	80.21	2	84.00	84.80	5	2,828	0.18%
2021/02/01	7	81.00	12	84.23	78.30	-5	2,814	-0.18%
2021/01/29	8	88.35	7	90.94	87.00	1	2,789	0.04%
2021/01/28	2	91.50	0	0.00	91.60	2	2,878	0.07%
2021/01/26	2	92.80	2	94.50	92.30	0	2,910	0.00%
2021/01/22	3	93.83	0	0.00	93.70	3	2,972	0.10%
2021/01/21	0	0.00	4	93.75	94.90	-4	3,005	-0.13%
2021/01/20	8	92.60	5	94.72	91.50	3	3,010	0.10%
2021/01/19	7	96.24	0	0.00	95.10	7	2,984	0.23%
2021/01/18	1	100.00	0	0.00	97.90	1	2,973	0.03%
2021/01/15	1	104.00	6	107.33	102.00	-5	2,977	-0.17%
2021/01/14	1	101.00	3	104.17	104.00	-2	2,887	-0.07%
2021/01/11	3	97.40	3	100.00	101.00	0	2,918	0.00%
2021/01/08	0	0.00	4	100.75	99.90	-4	2,927	-0.14%
2021/01/07	1	100.50	0	0.00	100.50	1	2,977	0.03%
2021/01/06	2	100.55	6	99.33	102.00	-4	3,022	-0.13%
2021/01/05	0	0.00	1	95.30	96.00	-1	2,965	-0.03%
2021/01/04	0	0.00	5	95.60	96.20	-5	3,077	-0.16%
2020/12/29	1	92.80	0	0.00	91.80	1	3,333	0.03%
2020/12/28	1	92.30	2	95.00	92.50	-1	3,346	-0.03%
2020/12/25	1	91.60	1	92.70	92.50	0	3,342	0.00%
2020/12/23	1	92.80	1	94.00	92.60	0	3,379	0.00%
2020/12/22	7	93.97	1	91.60	91.60	6	3,405	0.18%
2020/12/21	4	96.63	4	99.98	95.80	0	3,379	0.00%
2020/12/18	3	100.33	3	99.00	99.70	0	3,371	0.00%
2020/12/17	1	97.70	0	0.00	98.70	1	3,381	0.03%
2020/12/15	2	97.00	0	0.00	96.50	2	3,524	0.06%
2020/12/14	2	96.20	0	0.00	98.00	2	3,567	0.06%
2020/12/11	4	98.63	0	0.00	98.00	4	3,630	0.11%
2020/12/10	1	103.00	0	0.00	103.00	1	3,614	0.03%
2020/12/09	2	102.00	0	0.00	102.00	2	3,648	0.05%
2020/12/03	4	113.50	2	112.00	111.00	2	3,713	0.05%
2020/12/02	0	0.00	6	114.17	117.00	-6	3,676	-0.16%
2020/11/30	0	0.00	1	109.50	106.50	-1	3,755	-0.03%
2020/11/26	1	104.50	2	106.50	104.00	-1	4,076	-0.02%
2020/11/25	1	105.00	0	0.00	105.00	1	4,246	0.02%
2020/11/24	4	107.38	4	106.50	105.50	0	4,429	0.00%
2020/11/20	2	105.25	2	105.75	106.00	0	4,944	0.00%
2020/11/17	0	0.00	2	106.00	105.00	-2	5,584	-0.04%
2020/11/16	1	106.00	0	0.00	106.50	1	5,886	0.02%
2020/11/13	1	108.00	1	108.50	107.00	0	6,408	0.00%
2020/11/12	1	108.50	0	0.00	110.00	1	6,671	0.01%
2020/11/11	4	109.50	7	105.64	108.50	-3	6,830	-0.04%
2020/11/10	4	103.75	2	106.75	101.50	2	6,766	0.03%
2020/11/09	1	104.00	1	105.00	105.50	0	6,831	0.00%
2020/11/06	9	103.78	14	100.79	104.00	-5	6,872	-0.07%
2020/11/05	3	104.00	3	101.00	100.00	0	6,930	0.00%
2020/10/27	1	99.20	1	98.50	98.50	0	8,244	0.00%
2020/10/26	2	100.10	1	99.60	99.10	1	8,303	0.01%
2020/10/23	2	100.00	1	101.00	103.50	1	8,308	0.01%
2020/10/22	15	98.76	15	99.03	98.80	0	8,297	0.00%
2020/10/20	10	99.40	11	100.27	104.00	-1	8,342	-0.01%
2020/10/19	20	101.35	29	102.86	101.00	-9	8,390	-0.11%
2020/10/15	3	107.67	1	109.50	108.50	2	8,545	0.02%
2020/10/14	3	110.50	3	108.00	108.00	0	8,833	0.00%
2020/10/13	3	111.17	5	110.50	112.00	-2	8,808	-0.02%
2020/10/12	19	109.47	18	111.00	111.00	1	8,842	0.01%
2020/10/08	3	118.00	141	118.07	117.00	-138	8,841	-1.56%	大賣/鉅額交易
2020/10/07	20	121.80	19	122.18	121.50	1	8,957	0.01%
2020/10/06	4	124.00	8	122.06	121.50	-4	8,954	-0.04%
2020/10/05	3	116.00	9	116.78	119.50	-6	8,868	-0.07%
2020/09/29	22	114.05	1	118.00	113.00	21	8,948	0.23%
2020/09/28	6	114.42	6	112.33	117.00	0	8,985	0.00%
2020/09/25	5	112.90	4	109.38	110.50	1	8,994	0.01%
2020/09/23	4	117.25	4	117.88	118.00	0	9,162	0.00%
2020/09/21	2	123.00	1	122.00	119.50	1	9,273	0.01%
2020/09/18	0	0.00	1	121.00	121.00	-1	9,222	-0.01%
2020/09/16	4	117.75	3	116.00	116.00	1	9,102	0.01%
2020/09/15	6	116.17	7	114.86	114.50	-1	9,049	-0.01%
2020/09/14	3	110.33	4	110.75	116.00	-1	9,014	-0.01%
2020/09/11	4	111.75	9	109.67	110.00	-5	8,975	-0.06%
2020/09/10	13	113.27	6	113.42	111.50	7	8,958	0.08%
2020/09/09	9	111.22	8	112.13	111.50	1	8,943	0.01%
2020/09/08	8	113.31	8	113.94	113.50	0	8,910	0.00%
2020/09/07	11	116.32	11	114.95	111.50	0	8,904	0.00%
2020/09/04	7	115.29	6	116.25	117.50	1	8,915	0.01%
2020/09/03	0	0.00	2	120.53	118.50	-2	8,841	-0.02%
2020/09/02	22	121.43	26	121.42	124.50	-4	8,720	-0.05%
2020/09/01	9	122.17	8	122.94	119.00	1	8,569	0.01%
2020/08/31	22	124.05	21	124.98	123.00	1	8,391	0.01%
2020/08/28	15	129.10	13	129.81	128.50	2	8,239	0.02%
2020/08/27	27	134.26	12	133.00	129.00	15	8,073	0.19%
2020/08/26	11	131.36	4	130.63	126.50	7	7,875	0.09%
2020/08/25	11	126.09	40	129.65	132.50	-29	7,705	-0.38%
2020/08/24	8	120.56	6	120.75	121.00	2	7,525	0.03%
2020/08/21	5	120.20	2	124.25	115.50	3	7,423	0.04%
2020/08/20	10	123.25	33	128.48	119.00	-23	7,244	-0.32%
2020/08/19	59	127.33	55	127.90	123.50	4	7,037	0.06%
2020/08/18	40	119.24	6	120.92	123.00	34	6,553	0.52%
2020/08/17	130	102.01	11	104.09	112.00	119	6,422	1.85%	大買/鉅額交易
2020/08/14	0	0.00	0.8	102.00	102.00	-0.8	6,451	-0.01%
2020/08/13	1	98.60	1	101.00	98.00	0	6,386	0.00%
2020/08/12	1	96.60	2	97.90	98.90	-1	6,303	-0.02%
2020/08/11	28	95.73	4	98.08	97.00	24	6,268	0.38%
2020/08/10	5	100.14	23	107.93	99.60	-18	6,183	-0.29%
2020/08/07	25	106.66	7	105.50	105.50	18	6,103	0.29%
2020/08/06	0	0.00	1	107.50	107.50	-1	6,031	-0.02%
2020/08/05	4	106.13	1	106.50	105.50	3	5,924	0.05%
2020/08/04	11	97.49	195	101.37	102.50	-184	5,671	-3.24%	大賣/鉅額交易
2020/08/03	0	0.00	5	93.96	93.40	-5	5,339	-0.09%
2020/07/31	0	0.00	3	88.20	87.80	-3	4,963	-0.06%
2020/07/30	0	0.00	7	86.70	87.20	-7	4,872	-0.14%
2020/07/29	5	84.00	1	81.50	84.70	4	4,865	0.08%
2020/07/28	1	81.40	10	82.00	81.40	-9	4,853	-0.19%
2020/07/27	1	82.40	1	82.80	84.20	0	4,859	0.00%
2020/07/24	3	83.27	0	0.00	83.20	3	4,905	0.06%
2020/07/23	13	85.72	30	85.40	85.40	-17	4,865	-0.35%
2020/07/22	6	87.50	3	87.47	87.00	3	4,795	0.06%
2020/07/21	16	86.80	10	87.90	87.30	6	4,748	0.13%
2020/07/20	3	88.37	18	87.55	90.10	-15	4,555	-0.33%
2020/07/17	5	81.76	2	81.90	82.00	3	4,221	0.07%
2020/07/16	2	81.90	2	83.50	83.70	0	4,201	0.00%
2020/07/15	5	84.60	0	0.00	81.10	5	4,146	0.12%
2020/07/14	0	0.00	4	84.40	84.20	-4	4,112	-0.10%
2020/07/13	13	80.00	13	80.90	80.00	0	3,962	0.00%
2020/07/10	12	79.90	0	0.00	79.50	12	3,992	0.30%
2020/07/09	2	83.00	5	83.10	82.00	-3	3,999	-0.08%
2020/07/08	12	83.73	2	84.15	82.70	10	3,978	0.25%
2020/07/07	4	85.43	0	0.00	84.60	4	3,949	0.10%
2020/07/06	0	0.00	2	87.80	87.30	-2	3,964	-0.05%
2020/07/03	9	88.27	0	0.00	86.50	9	3,951	0.23%
2020/07/02	55	91.82	55	89.63	89.50	0	3,889	0.00%
2020/07/01	3	83.40	15	86.17	87.20	-12	3,737	-0.32%
2020/06/30	0	0.00	1	80.90	81.30	-1	3,599	-0.03%
2020/06/29	3	80.73	0	0.00	80.20	3	3,590	0.08%
2020/06/23	2	81.80	0	0.00	81.40	2	3,598	0.06%
2020/06/22	1	81.80	0	0.00	81.50	1	3,591	0.03%
2020/06/17	5	84.70	0	0.00	84.00	5	3,615	0.14%
2020/06/16	0	0.00	2	84.15	85.10	-2	3,669	-0.05%
2020/06/15	2	83.50	1	84.80	82.50	1	3,694	0.03%
2020/06/12	4	79.30	13	80.37	84.50	-9	3,735	-0.24%
2020/06/11	21	83.42	6	82.00	81.60	15	3,744	0.40%
2020/06/10	1	82.00	0	0.00	81.80	1	3,706	0.03%
2020/06/09	5	83.60	0	0.00	82.40	5	3,749	0.13%
2020/06/08	2	84.70	0	0.00	83.80	2	3,776	0.05%
2020/06/05	1	85.20	1	86.50	85.00	0	3,799	0.00%
2020/06/04	1	85.50	3	86.30	85.80	-2	3,790	-0.05%
2020/06/03	3	85.93	13	85.25	85.20	-10	3,795	-0.26%
2020/06/02	12	86.38	0	0.00	85.60	12	3,770	0.32%
2020/06/01	0	0.00	1	82.90	85.00	-1	3,676	-0.03%
2020/05/29	3	82.70	2	83.15	81.80	1	3,656	0.03%
2020/05/28	1	82.50	1	81.70	82.70	0	3,599	0.00%
2020/05/26	2	84.95	3	82.33	82.00	-1	3,575	-0.03%
2020/05/25	4	81.95	26	81.46	81.30	-22	3,497	-0.63%
2020/05/22	10	84.34	20	83.87	81.70	-10	3,470	-0.29%
2020/05/21	16	80.23	4	82.25	83.60	12	3,390	0.35%
2020/05/20	22	74.80	1	74.40	76.00	21	3,258	0.64%
2020/05/19	1	74.20	0	0.00	74.20	1	3,277	0.03%
2020/05/14	10	76.48	11	77.63	74.80	-1	3,203	-0.03%
2020/05/13	2	72.80	4	74.70	75.60	-2	3,170	-0.06%
2020/05/12	2	75.60	0	0.00	72.80	2	3,189	0.06%
2020/05/11	0	0.00	2	77.20	75.00	-2	3,204	-0.06%
2020/05/08	2	74.00	2	74.00	74.30	0	3,249	0.00%
2020/05/07	0	0.00	6	73.83	73.60	-6	3,260	-0.18%
2020/05/06	3	73.00	1	73.30	72.50	2	3,275	0.06%
2020/05/05	1	71.90	3	71.13	72.50	-2	3,345	-0.06%
2020/05/04	2	66.90	2	68.60	69.00	0	3,348	0.00%
2020/04/30	0	0.00	2	69.10	69.30	-2	3,363	-0.06%
2020/04/29	5	68.34	8	69.39	66.90	-3	3,362	-0.09%
2020/04/24	0	0.00	5	64.50	64.50	-5	3,339	-0.15%
2020/04/23	0	0.00	2	65.40	65.40	-2	3,380	-0.06%
2020/04/21	0	0.00	2	62.50	62.10	-2	3,376	-0.06%
2020/04/20	10	65.50	0	0.00	65.20	10	3,385	0.30%
2020/04/17	6	66.67	4	66.23	65.10	2	3,424	0.06%
2020/04/15	1	64.20	1	63.90	63.70	0	3,398	0.00%
2020/04/13	0	0.00	10	59.00	59.00	-10	3,317	-0.30%
2020/04/09	1	64.50	3	63.03	61.40	-2	3,318	-0.06%
2020/04/08	1	61.80	10	60.00	64.80	-9	3,286	-0.27%
2020/04/07	0	0.00	1	58.70	60.90	-1	3,291	-0.03%
2020/04/06	1	57.80	3	56.90	58.00	-2	3,358	-0.06%
2020/04/01	18	54.70	0	0.00	54.90	18	3,421	0.53%
2020/03/27	3	54.73	20	54.60	52.20	-17	3,524	-0.48%
2020/03/26	1	49.00	0	0.00	52.00	1	3,547	0.03%
2020/03/25	0	0.00	27	49.98	50.20	-27	3,562	-0.76%
2020/03/24	29	45.66	0	0.00	46.15	29	3,574	0.81%
2020/03/20	8	47.51	4	48.29	47.15	4	3,733	0.11%
2020/03/19	0	0.00	6	45.60	45.45	-6	3,735	-0.16%
2020/03/18	31	56.57	24	55.46	50.50	7	3,788	0.18%
2020/03/17	10	58.76	0	0.00	56.10	10	3,887	0.26%
2020/03/16	15	65.71	20	66.00	62.30	-5	3,944	-0.13%
2020/03/13	1	65.00	1	66.70	69.20	0	4,185	0.00%
2020/03/12	4	72.43	9	74.53	72.00	-5	4,433	-0.11%
2020/03/10	12	75.61	10	73.20	77.50	2	4,483	0.04%
2020/03/09	10	75.60	47	74.80	73.80	-37	4,686	-0.79%
2020/03/06	3	78.43	1	78.00	78.00	2	4,853	0.04%
2020/03/05	2	80.00	4	80.30	79.60	-2	5,210	-0.04%
2020/03/04	2	79.40	5	79.28	78.80	-3	5,650	-0.05%
2020/03/03	2	79.10	5	80.08	79.90	-3	6,095	-0.05%
2020/02/27	22	76.35	14	75.49	74.00	8	6,417	0.12%
2020/02/26	4	81.20	0	0.00	79.20	4	6,428	0.06%
2020/02/25	6	82.67	5	82.24	81.80	1	6,413	0.02%
2020/02/24	8	84.03	0	0.00	83.10	8	6,407	0.12%
2020/02/21	16	84.83	2	84.70	83.80	14	6,430	0.22%
2020/02/20	14	80.30	0	0.00	80.60	14	6,405	0.22%
2020/02/18	1	79.00	4	77.20	77.20	-3	6,427	-0.05%
2020/02/17	0	0.00	14	78.00	78.70	-14	6,426	-0.22%
2020/02/13	1	81.50	6	81.00	78.40	-5	6,356	-0.08%
2020/02/12	14	78.22	14	78.29	79.70	0	6,322	0.00%
2020/02/11	1	75.70	15	77.47	78.20	-14	6,298	-0.22%
2020/02/10	0	0.00	7	74.00	74.00	-7	6,219	-0.11%
2020/02/07	12	73.28	2	72.50	73.50	10	6,218	0.16%
2020/02/06	48	73.77	41	73.91	75.60	7	6,228	0.11%
2020/02/05	13	70.70	11	71.20	70.30	2	6,142	0.03%
2020/02/04	10	72.00	10	72.50	73.10	0	6,094	0.00%
2020/02/03	11	71.13	26	71.87	71.50	-15	6,160	-0.24%
2020/01/30	15	77.40	2	78.00	77.40	13	6,161	0.21%
2020/01/20	7	86.10	0	0.00	86.00	7	6,141	0.11%
2020/01/10	4	83.95	2	83.10	83.00	2	5,975	0.03%
2020/01/09	4	83.15	1	84.10	84.10	3	5,930	0.05%
2020/01/08	10	78.60	4	79.50	79.60	6	5,877	0.10%
2020/01/07	0	0.00	10	80.00	79.50	-10	5,858	-0.17%
2020/01/06	10	81.40	0	0.00	81.40	10	5,853	0.17%
2020/01/03	2	84.10	0	0.00	83.90	2	5,817	0.03%
2019/12/31	10	88.00	10	88.91	88.50	0	5,740	0.00%
2019/12/30	0	0.00	20	88.60	88.40	-20	5,722	-0.35%
2019/12/27	15	87.50	37	87.60	87.20	-22	5,673	-0.39%
2019/12/26	20	86.50	0	0.00	86.10	20	5,622	0.36%
2019/12/25	20	86.13	0	0.00	86.20	20	5,601	0.36%
2019/12/24	2	84.20	1	84.20	83.80	1	5,575	0.02%
2019/12/23	0	0.00	15	86.90	85.90	-15	5,535	-0.27%
2019/12/20	23	87.46	0	0.00	87.70	23	5,505	0.42%
2019/12/19	10	87.00	10	88.00	86.70	0	5,481	0.00%
2019/12/18	0	0.00	10	88.40	86.50	-10	5,441	-0.18%
2019/12/17	11	90.45	6	88.97	89.00	5	5,353	0.09%
2019/12/13	5	89.10	15	90.40	88.30	-10	5,311	-0.19%
2019/12/12	30	93.19	15	93.19	92.70	15	5,259	0.29%
2019/12/11	19	90.35	18	89.82	90.70	1	5,276	0.02%
2019/12/10	12	88.78	36	89.62	90.50	-24	5,215	-0.46%
2019/12/09	28	85.73	40	85.24	87.10	-12	4,920	-0.24%
2019/12/06	16	82.50	26	82.97	82.50	-10	4,593	-0.22%
2019/12/05	4	82.15	7	82.59	82.60	-3	4,507	-0.07%
2019/12/04	38	82.64	42	82.84	81.70	-4	4,435	-0.09%
2019/12/03	2	78.90	22	80.75	82.30	-20	4,213	-0.47%
2019/12/02	60	79.92	32	79.15	79.70	28	4,024	0.70%
2019/11/29	48	80.22	22	77.95	76.20	26	3,653	0.71%
2019/11/28	44	78.40	39	80.21	81.90	5	3,188	0.16%
2019/11/27	23	72.43	52	72.77	74.50	-29	2,710	-1.07%
2019/11/26	41	71.07	59	71.77	71.00	-18	2,499	-0.72%
2019/11/25	4	69.00	12	69.07	69.00	-8	2,275	-0.35%
2019/11/22	8	67.89	0	0.00	67.50	8	2,218	0.36%
2019/11/21	22	67.88	0	0.00	67.80	22	2,198	1.00%
2019/11/20	13	69.52	0	0.00	67.80	13	2,171	0.60%
2019/11/19	1	71.10	1	71.00	71.00	0	2,094	0.00%
2019/11/18	0	0.00	8	69.41	69.60	-8	2,003	-0.40%
2019/11/15	8	68.80	13	68.66	68.80	-5	1,989	-0.25%
2019/11/14	10	67.30	10	66.90	67.50	0	1,969	0.00%
2019/11/13	8	67.60	1	67.60	67.60	7	1,969	0.36%
2019/11/12	1	68.30	0	0.00	67.80	1	1,972	0.05%
2019/11/11	4	68.20	0	0.00	67.00	4	2,009	0.20%
2019/11/08	0	0.00	3	68.10	68.10	-3	2,028	-0.15%
2019/11/07	2	68.70	1	67.90	68.90	1	2,039	0.05%
2019/11/06	13	69.68	10	70.60	68.70	3	2,031	0.15%
2019/11/05	0	0.00	1	70.30	70.30	-1	2,009	-0.05%
2019/11/04	1	70.40	10	70.00	69.60	-9	1,969	-0.46%
2019/11/01	10	70.60	0	0.00	70.30	10	1,956	0.51%
2019/10/31	23	72.34	17	72.66	70.60	6	1,979	0.30%
2019/10/30	1	70.50	18	70.52	71.10	-17	1,871	-0.91%
2019/10/29	3	69.90	10	70.52	70.00	-7	1,843	-0.38%
2019/10/28	4	68.60	5	69.20	69.60	-1	1,804	-0.06%
2019/10/25	0	0.00	2	67.30	67.20	-2	1,796	-0.11%
2019/10/24	2	67.60	2	67.50	67.40	0	1,805	0.00%
2019/10/23	3	68.07	0	0.00	67.60	3	1,816	0.17%
2019/10/22	2	67.90	0	0.00	68.00	2	1,823	0.11%
2019/10/18	2	68.50	0	0.00	69.10	2	1,898	0.11%
2019/10/17	0	0.00	1	68.80	68.80	-1	1,920	-0.05%
2019/10/16	10	69.11	0	0.00	68.00	10	1,961	0.51%
2019/10/15	2	69.50	3	69.40	69.10	-1	1,953	-0.05%
2019/10/14	3	70.90	2	70.20	70.20	1	1,946	0.05%
2019/10/08	2	71.40	4	70.90	70.80	-2	1,935	-0.10%
2019/10/07	4	72.75	0	0.00	71.40	4	2,043	0.20%
2019/10/04	0	0.00	5	71.84	71.90	-5	2,071	-0.24%
2019/10/03	0	0.00	2	72.30	71.50	-2	2,109	-0.09%
2019/10/02	52	71.18	52	70.74	71.30	0	2,087	0.00%
2019/09/26	2	68.10	2	68.40	68.50	0	2,133	0.00%
2019/09/25	5	68.10	16	67.73	67.60	-11	2,166	-0.51%
2019/09/19	10	70.94	15	71.23	70.10	-5	2,240	-0.22%
2019/09/18	12	71.65	0	0.00	70.10	12	2,218	0.54%
2019/09/17	15	73.53	4	73.95	74.10	11	2,140	0.51%
2019/09/16	1	73.30	9	76.39	73.80	-8	2,100	-0.38%
2019/09/12	4	70.30	23	69.23	70.90	-19	1,915	-0.99%
2019/09/11	10	68.00	12	68.67	67.00	-2	1,863	-0.11%
2019/09/06	12	69.85	0	0.00	68.80	12	1,864	0.64%
2019/09/05	10	69.00	10	70.55	70.70	0	1,857	0.00%
2019/09/04	0	0.00	1	69.40	69.20	-1	1,856	-0.05%
2019/09/02	0	0.00	3	68.80	68.40	-3	1,939	-0.15%
2019/08/30	2	67.80	0	0.00	66.50	2	1,986	0.10%
2019/08/20	15	69.95	0	0.00	68.80	15	2,114	0.71%
2019/08/19	3	68.90	13	69.17	69.00	-10	2,125	-0.47%
2019/08/16	10	68.10	4	68.30	68.10	6	2,140	0.28%
2019/08/14	1	68.40	6	69.03	68.10	-5	2,232	-0.22%
2019/08/12	0	0.00	12	69.07	69.00	-12	2,356	-0.51%
2019/08/08	0	0.00	5	67.80	68.00	-5	2,397	-0.21%
2019/08/07	1	66.50	5	66.00	65.90	-4	2,428	-0.16%
2019/08/06	6	65.53	2	64.80	65.90	4	2,477	0.16%
2019/08/05	0	0.00	4	65.00	65.60	-4	2,502	-0.16%
2019/08/02	8	64.68	4	64.60	65.30	4	2,559	0.16%
2019/07/31	0	0.00	2	66.40	66.60	-2	2,815	-0.07%
2019/07/30	0	0.00	6	66.00	66.00	-6	2,935	-0.20%
2019/07/29	9	67.27	0	0.00	67.40	9	3,005	0.30%
2019/07/26	1	67.30	1	67.90	67.00	0	3,168	0.00%
2019/07/25	11	67.95	0	0.00	67.50	11	3,292	0.33%
2019/07/24	14	68.64	14	69.01	68.60	0	3,316	0.00%
2019/07/23	13	69.66	1	71.60	68.10	12	3,345	0.36%
2019/07/22	4	71.43	95	71.99	70.90	-91	3,332	-2.73%
2019/07/19	1	72.80	1	72.90	73.00	0	3,343	0.00%
2019/07/18	2	73.70	5	73.84	73.60	-3	3,424	-0.09%
2019/07/17	1	71.80	1	72.20	72.20	0	3,400	0.00%
2019/07/16	2	71.15	2	71.65	71.90	0	3,400	0.00%
2019/07/15	10	71.30	21	71.27	71.00	-11	3,411	-0.32%
2019/07/12	2	71.10	1	71.50	70.50	1	3,435	0.03%
2019/07/11	4	71.20	1	73.30	70.30	3	3,448	0.09%
2019/07/10	10	73.00	14	72.50	73.90	-4	3,385	-0.12%
2019/07/09	14	72.29	14	72.97	71.30	0	3,337	0.00%
2019/07/08	2	71.05	4	71.25	71.60	-2	3,292	-0.06%
2019/07/05	1	69.30	35	70.95	71.30	-34	3,307	-1.03%
2019/07/04	3	69.23	32	69.14	69.10	-29	3,271	-0.89%
2019/07/03	2	67.90	4	68.08	68.70	-2	3,232	-0.06%
2019/07/02	12	68.65	17	68.28	68.20	-5	3,234	-0.15%
2019/07/01	12	67.14	44	67.73	68.10	-32	3,194	-1.00%
2019/06/28	14	66.15	11	67.00	66.00	3	3,167	0.09%
2019/06/27	40	67.30	40	67.78	67.20	0	3,194	0.00%
2019/06/26	14	66.41	15	66.95	68.00	-1	3,198	-0.03%
2019/06/25	26	65.52	42	65.75	66.10	-16	3,160	-0.51%
2019/06/21	7	65.60	0	0.00	63.80	7	3,158	0.22%
2019/06/20	3	65.33	2	65.50	65.80	1	3,173	0.03%
2019/06/19	0	0.00	2	65.70	65.20	-2	3,200	-0.06%
2019/06/18	0	0.00	2	64.00	64.00	-2	3,193	-0.06%
2019/06/17	0	0.00	2	64.20	64.40	-2	3,208	-0.06%
2019/06/14	22	64.44	2	65.70	63.60	20	3,220	0.62%
2019/06/13	0	0.00	10	65.30	65.00	-10	3,261	-0.31%
2019/06/12	11	65.92	11	66.50	65.00	0	3,305	0.00%
2019/06/11	63	65.90	13	66.03	65.30	50	3,344	1.49%
2019/06/10	15	66.33	17	66.80	66.00	-2	3,353	-0.06%
2019/06/06	19	65.36	21	65.80	65.50	-2	3,360	-0.06%
2019/06/05	7	64.76	10	64.63	64.60	-3	3,338	-0.09%
2019/06/04	1	61.90	7	62.70	62.70	-6	3,321	-0.18%
2019/06/03	4	61.50	4	61.48	61.70	0	3,489	0.00%
2019/05/31	13	61.26	12	60.38	60.70	1	3,561	0.03%
2019/05/30	2	59.30	5	59.38	59.20	-3	3,757	-0.08%
2019/05/29	1	59.10	2	59.30	59.20	-1	3,838	-0.03%
2019/05/28	1	59.90	6	59.83	59.90	-5	3,851	-0.13%
2019/05/27	6	59.23	1	60.50	59.30	5	3,845	0.13%
2019/05/24	1	59.30	1	59.70	59.40	0	3,833	0.00%
2019/05/23	6	58.83	9	58.43	58.80	-3	3,830	-0.08%
2019/05/22	5	59.28	2	60.60	58.60	3	3,820	0.08%
2019/05/21	8	56.25	7	56.94	59.30	1	3,821	0.03%
2019/05/20	21	62.02	6	58.03	57.50	15	3,804	0.39%
2019/05/17	4	66.70	1	67.60	63.50	3	3,746	0.08%
2019/05/16	22	66.22	27	66.55	66.40	-5	3,729	-0.13%
2019/05/15	20	64.89	18	64.77	65.20	2	3,747	0.05%
2019/05/14	3	63.30	3	63.27	63.30	0	3,764	0.00%
2019/05/13	3	65.00	1	66.30	64.50	2	3,783	0.05%
2019/05/10	16	65.96	14	65.98	65.60	2	3,809	0.05%
2019/05/09	132	68.50	6	65.70	64.90	126	3,770	3.34%	大買/鉅額交易
2019/05/08	25	70.63	10	73.90	69.70	15	3,717	0.40%
2019/05/07	268	70.28	48	70.31	72.00	220	3,566	6.17%	大買/鉅額交易
2019/05/06	33	68.52	30	69.14	67.50	3	3,465	0.09%
2019/05/03	26	69.34	135	68.35	70.50	-109	3,394	-3.21%	大賣/鉅額交易
2019/05/02	43	66.28	30	67.14	66.50	13	3,230	0.40%
2019/04/30	12	61.23	14	62.51	63.80	-2	3,129	-0.06%
2019/04/29	4	63.50	3	64.00	63.50	1	3,143	0.03%
2019/04/26	26	63.54	4	63.75	63.90	22	3,235	0.68%
2019/04/25	2	63.40	12	64.55	64.40	-10	3,376	-0.30%
2019/04/24	0	0.00	38	63.39	64.30	-38	3,559	-1.07%
2019/04/23	2	60.00	2	61.50	61.40	0	3,612	0.00%
2019/04/19	1	61.00	0	0.00	61.90	1	3,660	0.03%
2019/04/18	5	62.80	1	62.50	60.70	4	3,668	0.11%
2019/04/17	15	62.60	1	62.10	61.80	14	3,702	0.38%
2019/04/16	10	61.70	40	60.55	61.80	-30	3,699	-0.81%
2019/04/12	2	58.50	0	0.00	58.20	2	3,763	0.05%
2019/04/11	21	59.59	24	59.98	59.20	-3	3,821	-0.08%
2019/04/10	7	58.19	0	0.00	58.00	7	3,820	0.18%
2019/04/09	2	58.10	0	0.00	58.60	2	3,879	0.05%
2019/04/08	12	58.96	11	58.58	58.40	1	4,006	0.02%
2019/04/02	2	60.00	2	60.40	59.90	0	4,157	0.00%
2019/04/01	92	59.83	1	60.10	60.30	91	4,190	2.17%
2019/03/29	0	0.00	14	60.06	60.30	-14	4,208	-0.33%
2019/03/28	3	57.23	4	58.33	58.50	-1	4,290	-0.02%
2019/03/27	6	58.83	39	58.50	57.70	-33	4,449	-0.74%
2019/03/26	1	60.00	0	0.00	59.40	1	4,487	0.02%
2019/03/25	15	59.80	10	59.90	59.70	5	4,475	0.11%
2019/03/22	1	60.10	1	60.30	62.00	0	4,436	0.00%
2019/03/21	1	59.20	1	59.70	60.00	0	4,404	0.00%
2019/03/20	15	60.00	0	0.00	59.70	15	4,396	0.34%
2019/03/19	15	60.29	20	60.41	60.40	-5	4,386	-0.11%
2019/03/18	25	59.34	26	60.05	59.40	-1	4,359	-0.02%
2019/03/15	32	59.35	26	60.72	59.10	6	4,307	0.14%
2019/03/14	17	62.37	15	62.45	60.80	2	4,250	0.05%
2019/03/12	37	63.72	72	63.15	63.00	-35	4,164	-0.84%
2019/03/11	12	64.47	10	65.20	64.50	2	4,085	0.05%
2019/03/08	21	64.85	38	64.88	64.30	-17	4,060	-0.42%
2019/03/07	57	66.34	82	66.97	66.80	-25	4,015	-0.62%
2019/03/06	17	64.28	76	64.70	64.70	-59	3,838	-1.54%
2019/03/05	21	65.70	21	66.14	63.00	0	3,750	0.00%
2019/03/04	12	63.84	30	63.82	63.80	-18	3,537	-0.51%
2019/02/27	13	61.18	0	0.00	61.10	13	3,454	0.38%
2019/02/26	0	0.00	1	61.70	62.00	-1	3,436	-0.03%
2019/02/22	10	62.10	13	62.18	62.40	-3	3,424	-0.09%
2019/02/21	3	61.70	2	61.60	61.80	1	3,396	0.03%
2019/02/20	15	63.13	11	64.33	61.20	4	3,373	0.12%
2019/02/19	10	63.40	10	64.00	63.30	0	3,334	0.00%
2019/02/18	0	0.00	10	62.90	62.80	-10	3,274	-0.31%
2019/02/15	1	62.10	43	61.50	62.00	-42	3,211	-1.31%
2019/02/14	3	59.60	21	59.99	61.40	-18	3,167	-0.57%
2019/02/13	3	58.50	2	59.00	58.20	1	3,091	0.03%
2019/02/12	18	60.77	0	0.00	59.60	18	3,027	0.59%
2019/02/11	13	62.75	39	62.71	62.50	-26	2,990	-0.87%
2019/01/30	16	59.53	4	59.80	59.30	12	2,930	0.41%
2019/01/29	0	0.00	6	59.40	59.50	-6	2,906	-0.21%
2019/01/28	0	0.00	13	58.30	58.10	-13	2,840	-0.46%
2019/01/25	37	56.31	0	0.00	56.40	37	2,820	1.31%
2019/01/22	2	57.50	30	58.53	57.10	-28	2,766	-1.01%
2019/01/21	4	59.38	2	59.20	59.00	2	2,726	0.07%
2019/01/18	3	58.60	6	60.20	61.30	-3	2,674	-0.11%
2019/01/17	7	61.39	20	58.35	58.00	-13	2,540	-0.51%
2019/01/16	50	63.75	95	63.64	64.30	-45	2,371	-1.90%
2019/01/15	30	62.00	24	61.68	61.80	6	2,144	0.28%
2019/01/14	1	58.30	0	0.00	59.40	1	2,000	0.05%
2019/01/11	0	0.00	2	59.65	58.90	-2	1,988	-0.10%
2019/01/09	6	58.87	2	58.80	58.00	4	1,932	0.21%
2019/01/07	0	0.00	28	58.21	59.00	-28	1,836	-1.52%
2019/01/04	2	56.00	2	56.90	56.90	0	1,794	0.00%
2019/01/03	0	0.00	2	57.60	57.50	-2	1,787	-0.11%
2019/01/02	0	0.00	42	56.02	55.80	-42	1,769	-2.37%
2018/12/28	0	0.00	1	55.60	55.50	-1	1,788	-0.06%
2018/12/27	8	55.74	5	55.86	54.50	3	1,787	0.17%
2018/12/26	9	57.53	14	58.55	57.50	-5	1,665	-0.30%
2018/12/25	8	56.03	14	56.98	57.50	-6	1,576	-0.38%
2018/12/24	2	55.60	1	56.30	56.30	1	1,490	0.07%
2018/12/22	5	54.90	20	55.48	55.20	-15	1,450	-1.03%
2018/12/21	4	52.33	19	54.06	54.50	-15	1,404	-1.07%
2018/12/20	0	0.00	7	52.49	52.60	-7	1,290	-0.54%
2018/12/19	0	0.00	4	49.09	49.35	-4	1,105	-0.36%
2018/12/12	0	0.00	2	45.80	45.45	-2	1,068	-0.19%
2018/12/07	2	45.15	2	45.03	45.10	0	1,116	0.00%
2018/12/06	4	44.61	2	43.90	43.85	2	1,149	0.17%
2018/11/29	0	0.00	45	45.49	45.00	-45	1,533	-2.93%
2018/11/27	1	43.00	1	43.15	43.10	0	1,591	0.00%
2018/11/23	4	42.44	5	41.70	41.85	-1	1,612	-0.06%
2018/11/22	11	43.78	10	42.49	42.00	1	1,627	0.06%
2018/11/21	0	0.00	1	43.50	43.50	-1	1,636	-0.06%
2018/11/20	0	0.00	1	43.00	43.00	-1	1,653	-0.06%
2018/11/15	4	41.20	4	41.11	41.05	0	1,756	0.00%
2018/11/14	4	41.55	4	41.30	41.20	0	1,779	0.00%
2018/11/13	1	39.05	1	39.15	41.60	0	1,791	0.00%
2018/11/12	4	42.65	4	41.78	41.60	0	1,797	0.00%
2018/11/08	5	44.43	5	43.85	43.95	0	1,813	0.00%
2018/11/07	0	0.00	10	42.40	42.20	-10	1,834	-0.54%
2018/11/05	0	0.00	6	41.55	42.20	-6	1,922	-0.31%
2018/11/02	9	41.70	3	42.53	41.25	6	1,919	0.31%
2018/11/01	0	0.00	2	42.00	41.00	-2	1,916	-0.10%
2018/10/31	1	40.45	5	40.83	40.45	-4	1,938	-0.21%
2018/10/30	4	38.34	4	38.78	38.90	0	2,028	0.00%
2018/10/29	3	38.30	3	39.07	38.60	0	2,059	0.00%
2018/10/26	3	39.40	1	39.15	39.00	2	2,088	0.10%
2018/10/24	13	40.68	13	41.99	41.60	0	2,179	0.00%
2018/10/23	3	41.60	0	0.00	41.50	3	2,209	0.14%
2018/10/22	2	41.98	8	42.69	43.20	-6	2,240	-0.27%
2018/10/19	1	38.00	1	38.45	40.10	0	2,248	0.00%
2018/10/18	4	41.60	6	41.71	41.05	-2	2,279	-0.09%
2018/10/17	0	0.00	44	41.51	41.65	-44	2,298	-1.91%
2018/10/16	2	40.70	31	40.18	40.60	-29	2,315	-1.25%
2018/10/15	7	40.06	3	40.57	39.65	4	2,404	0.17%
2018/10/12	1	37.60	1	37.60	39.95	0	2,416	0.00%
2018/10/09	6	42.33	6	42.93	41.45	0	2,449	0.00%
2018/10/08	3	47.45	3	47.57	44.95	0	2,500	0.00%
2018/10/05	22	49.02	19	46.84	47.05	3	2,470	0.12%
2018/10/04	34	52.09	6	52.00	51.50	28	2,418	1.16%
2018/10/03	15	53.47	16	53.96	53.50	-1	2,446	-0.04%
2018/10/01	12	52.45	12	53.19	53.10	0	2,773	0.00%
2018/09/28	7	53.27	2	53.85	53.00	5	2,888	0.17%
2018/09/27	12	52.01	2	52.50	53.30	10	2,971	0.34%
2018/09/26	5	52.84	0	0.00	52.50	5	3,033	0.16%
2018/09/25	3	52.10	8	53.53	53.00	-5	3,199	-0.16%
2018/09/21	5	51.56	27	52.22	52.10	-22	3,292	-0.67%
2018/09/20	37	51.31	5	50.90	50.90	32	3,317	0.96%
2018/09/18	15	52.33	5	52.10	52.10	10	3,329	0.30%
2018/09/17	4	52.70	4	53.50	53.30	0	3,365	0.00%
2018/09/14	8	52.70	19	52.84	53.70	-11	3,387	-0.32%
2018/09/13	12	53.61	12	54.18	51.20	0	3,419	0.00%
2018/09/12	35	53.03	39	52.89	53.00	-4	3,425	-0.12%
2018/09/11	38	53.25	38	53.71	55.00	0	3,465	0.00%
2018/09/10	54	57.74	3	57.13	55.10	51	3,540	1.44%
2018/09/07	27	60.10	53	61.15	61.20	-26	3,671	-0.71%
2018/09/06	30	59.88	55	60.93	60.80	-25	3,623	-0.69%
2018/09/05	28	58.82	64	59.68	59.90	-36	3,789	-0.95%
2018/09/04	4	55.78	12	57.72	58.60	-8	4,061	-0.20%
2018/09/03	2	55.80	2	56.10	55.50	0	4,108	0.00%
2018/08/31	0	0.00	4	56.38	56.50	-4	4,223	-0.09%
2018/08/30	1	55.40	2	56.10	56.00	-1	4,263	-0.02%
2018/08/29	0	0.00	1	55.00	55.00	-1	4,330	-0.02%
2018/08/28	7	55.27	0	0.00	53.50	7	4,370	0.16%
2018/08/24	11	53.09	10	53.35	53.50	1	4,458	0.02%
2018/08/23	7	54.81	10	53.30	53.30	-3	4,494	-0.07%
2018/08/22	3	56.27	6	55.63	55.40	-3	4,505	-0.07%
2018/08/20	5	52.80	5	53.10	53.00	0	4,549	0.00%
2018/08/17	15	53.70	38	53.72	53.90	-23	4,542	-0.51%
2018/08/16	9	51.20	9	51.86	52.20	0	4,516	0.00%
2018/08/15	0	0.00	10	52.70	52.50	-10	4,506	-0.22%
2018/08/13	45	52.70	7	51.09	51.30	38	4,464	0.85%
2018/08/10	19	56.42	15	56.55	55.80	4	4,400	0.09%
2018/08/09	5	56.40	8	56.31	56.40	-3	4,399	-0.07%
2018/08/08	0	0.00	5	56.50	56.10	-5	4,412	-0.11%
2018/08/07	5	56.80	0	0.00	56.80	5	4,431	0.11%
2018/08/06	59	56.59	10	55.80	55.90	49	4,424	1.11%
2018/08/03	12	58.62	0	0.00	58.10	12	4,340	0.28%
2018/08/02	6	59.57	2	59.20	59.30	4	4,326	0.09%
2018/08/01	5	61.12	22	61.19	60.50	-17	4,312	-0.39%
2018/07/30	44	59.44	10	58.90	59.00	34	4,242	0.80%
2018/07/27	18	60.36	6	61.77	61.00	12	4,222	0.28%
2018/07/26	20	60.60	0	0.00	60.50	20	4,186	0.48%
2018/07/25	35	59.74	64	60.34	60.40	-29	4,168	-0.70%
2018/07/24	0	0.00	50	59.26	59.00	-50	4,135	-1.21%
2018/07/23	25	57.86	0	0.00	57.70	25	4,131	0.61%
2018/07/20	17	60.55	22	61.36	59.40	-5	4,119	-0.12%
2018/07/19	1	58.60	6	59.33	59.70	-5	4,047	-0.12%
2018/07/18	5	60.48	1	60.40	58.80	4	4,044	0.10%
2018/07/17	26	58.80	26	59.68	60.20	0	4,011	0.00%
2018/07/16	0	0.00	40	59.91	60.60	-40	3,970	-1.01%
2018/07/13	11	57.95	0	0.00	57.40	11	3,883	0.28%
2018/07/11	1	57.80	9	58.47	57.50	-8	3,889	-0.21%
2018/07/10	74	60.25	2	59.40	58.10	72	3,883	1.85%
2018/07/09	15	61.47	11	62.25	62.50	4	3,722	0.11%
2018/07/06	94	56.10	59	59.38	59.70	35	3,612	0.97%
2018/07/05	54	60.21	4	62.20	58.50	50	3,522	1.42%
2018/07/04	23	60.72	20	61.35	61.00	3	3,500	0.09%
2018/07/03	31	61.56	31	62.08	62.00	0	3,453	0.00%
2018/07/02	24	58.74	49	59.10	60.10	-25	3,322	-0.75%
2018/06/29	6	54.23	21	55.96	56.20	-15	3,241	-0.46%
2018/06/28	45	53.88	20	54.38	53.50	25	3,214	0.78%
2018/06/27	5	54.60	0	0.00	54.70	5	3,215	0.16%
2018/06/26	30	54.52	20	55.30	55.50	10	3,211	0.31%
2018/06/25	15	57.70	0	0.00	57.10	15	3,182	0.47%
2018/06/22	52	57.13	42	58.70	57.80	10	3,215	0.31%
2018/06/21	17	56.69	32	57.06	57.10	-15	3,260	-0.46%
2018/06/20	60	56.14	26	56.57	55.70	34	3,312	1.03%
2018/06/19	72	60.06	20	61.00	58.30	52	3,287	1.58%
2018/06/15	10	62.00	43	62.39	62.00	-33	3,212	-1.03%
2018/06/14	11	60.41	5	61.60	60.00	6	3,003	0.20%
2018/06/13	87	63.16	71	64.15	61.00	16	2,993	0.53%
2018/06/12	3	63.40	112.8	64.64	65.60	-109.8	2,818	-3.90%	大賣/鉅額交易
2018/06/11	17	60.34	10	61.60	59.70	7	2,490	0.28%
2018/06/08	42	60.06	17	60.51	60.10	25	2,416	1.03%
2018/06/07	65	57.85	0	0.00	57.50	65	2,325	2.79%
2018/06/06	6	58.10	106	58.52	60.00	-100	2,295	-4.36%	大賣/
2018/06/05	80	57.78	0	0.00	58.00	80	2,282	3.51%
2018/06/04	55	57.01	32	56.93	57.20	23	2,244	1.02%
2018/05/31	28	54.08	11	55.45	53.80	17	2,139	0.79%
2018/05/30	42	53.81	24	53.81	53.70	18	2,091	0.86%
2018/05/29	125	53.57	15	54.90	53.50	110	2,061	5.33%	大買/鉅額交易
2018/05/28	5	49.97	21	50.89	52.60	-16	1,989	-0.80%
2018/05/25	4	48.53	1	49.45	47.90	3	1,954	0.15%
2018/05/24	5	48.93	0	0.00	48.90	5	1,964	0.25%
2018/05/23	2	48.20	14	47.54	48.10	-12	1,974	-0.61%
2018/05/22	2	46.00	0	0.00	46.20	2	1,981	0.10%
2018/05/17	3	47.77	0	0.00	47.10	3	2,074	0.14%
2018/05/16	5	48.40	2	49.25	48.50	3	2,118	0.14%
2018/05/15	2	48.95	2	49.58	49.00	0	2,168	0.00%
2018/05/09	1	51.60	0	0.00	50.10	1	2,245	0.04%
2018/05/08	5	51.50	0	0.00	51.30	5	2,288	0.22%
2018/05/07	14	52.23	0	0.00	52.00	14	2,304	0.61%
2018/05/04	0	0.00	20	51.10	53.00	-20	2,301	-0.87%
2018/04/30	10	49.00	10	49.82	49.50	0	2,329	0.00%
2018/04/27	1	49.10	6	49.10	50.50	-5	2,343	-0.21%
2018/04/26	1	49.75	0	0.00	49.60	1	2,355	0.04%
2018/04/17	32	54.09	0	0.00	54.10	32	3,006	1.06%
2018/04/16	0	0.00	2	55.60	54.50	-2	3,060	-0.07%
2018/04/13	0	0.00	20	54.30	54.50	-20	3,109	-0.64%
2018/04/10	12	54.00	22	53.06	54.30	-10	3,365	-0.30%
2018/04/09	0	0.00	5	52.00	51.80	-5	3,391	-0.15%
2018/04/02	2	55.40	0	0.00	54.80	2	3,614	0.06%
2018/03/31	0	0.00	2	56.60	56.30	-2	3,695	-0.05%
2018/03/30	9	56.49	0	0.00	56.50	9	3,709	0.24%
2018/03/29	2	57.55	0	0.00	57.00	2	3,729	0.05%
2018/03/28	12	57.85	0	0.00	57.60	12	3,771	0.32%
2018/03/27	24	60.33	6	59.78	58.60	18	3,793	0.47%
2018/03/26	16	56.41	29	56.52	59.90	-13	3,763	-0.35%
2018/03/23	9	54.59	2	55.55	55.00	7	3,714	0.19%
2018/03/22	37	60.90	13	62.05	59.10	24	3,717	0.65%
2018/03/21	13	59.55	39	60.64	61.30	-26	3,857	-0.67%
2018/03/20	6	58.77	1	59.00	59.00	5	3,826	0.13%
2018/03/19	21	59.88	2	60.80	59.10	19	3,854	0.49%
2018/03/16	2	59.40	2	60.30	59.00	0	3,845	0.00%
2018/03/15	0	0.00	28	57.10	57.70	-28	3,793	-0.74%
2018/03/14	40	56.94	10	57.00	56.30	30	3,790	0.79%
2018/03/13	1	56.70	45	55.53	57.00	-44	3,762	-1.17%
2018/03/12	14	53.73	0	0.00	54.30	14	3,751	0.37%
2018/03/09	1	54.30	6	54.67	54.50	-5	3,772	-0.13%
2018/03/06	4	51.00	0	0.00	50.30	4	4,002	0.10%
2018/03/01	1	50.20	34	51.47	51.40	-33	4,715	-0.70%
2018/02/27	2	50.70	0	0.00	50.90	2	4,820	0.04%
2018/02/26	22	50.96	2	50.70	50.70	20	5,030	0.40%
2018/02/23	6	51.52	20	52.17	51.60	-14	5,059	-0.28%
2018/02/12	14	47.05	1	49.20	48.70	13	5,353	0.24%
2018/02/09	1	41.00	43	43.20	46.25	-42	5,350	-0.79%
2018/02/08	19	44.52	17	45.10	44.00	2	5,362	0.04%
2018/02/07	5	47.15	1	46.25	45.90	4	5,411	0.07%
2018/02/06	31	49.97	0	0.00	48.70	31	5,454	0.57%
2018/02/05	2	53.30	2	54.20	54.10	0	5,442	0.00%
2018/02/02	0	0.00	22	54.81	55.10	-22	5,529	-0.40%
2018/02/01	2	54.30	2	54.85	53.50	0	5,676	0.00%
2018/01/31	8	56.53	0	0.00	54.60	8	5,770	0.14%
2018/01/30	20	57.90	20	58.43	57.20	0	5,931	0.00%
2018/01/29	2	58.20	0	0.00	57.80	2	6,144	0.03%
2018/01/25	10	59.30	10	60.00	58.60	0	6,142	0.00%
2018/01/23	7	59.00	0	0.00	59.00	7	6,175	0.11%
2018/01/19	0	0.00	16	59.66	59.30	-16	6,232	-0.26%
2018/01/18	11	59.35	6	58.75	58.30	5	6,180	0.08%
2018/01/17	13	59.61	0	0.00	58.90	13	6,170	0.21%
2018/01/16	5	61.22	7	60.66	61.10	-2	6,111	-0.03%
2018/01/15	10	57.18	46	57.38	57.40	-36	5,997	-0.60%
2018/01/12	7	57.49	5	58.34	58.70	2	5,962	0.03%
2018/01/11	18	63.13	2	63.85	59.30	16	5,824	0.27%
2018/01/10	16	64.91	25	65.85	65.80	-9	5,634	-0.16%
2018/01/09	31	67.14	4	65.13	64.80	27	5,582	0.48%
2018/01/08	33	66.44	37	67.64	66.00	-4	5,555	-0.07%
2018/01/05	30	63.24	0	0.00	63.80	30	5,458	0.55%
2018/01/04	18	64.63	0	0.00	64.00	18	5,508	0.33%
2018/01/03	13	65.17	13	66.68	66.00	0	5,491	0.00%
2018/01/02	36	64.18	44	64.23	66.00	-8	5,441	-0.15%