宣德 (5457)-群益金鼎-永和券商分點個股進出

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
54.0
漲跌
▲0.3
漲幅
+0.56%
成交量
682張
產業
上櫃電子零組件類股▲2.48%
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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	2	54.50	0	0.00	54.00	2	885	0.23%
2024/11/20	5	53.40	1	55.50	53.70	4	879	0.45%
2024/11/19	5	55.70	5	56.10	55.50	0	861	0.00%
2024/11/18	0	0.00	2	53.00	53.00	-2	785	-0.25%
2024/11/15	0	0.00	1	55.80	52.60	-1	780	-0.13%
2024/11/14	5	55.80	0	0.00	54.20	5	746	0.67%
2024/11/13	4	56.10	5	56.12	56.50	-1	710	-0.14%
2024/11/12	2	55.55	0	0.00	55.50	2	683	0.29%
2024/11/11	54	57.08	38	56.68	56.70	16	619	2.58%
2024/11/08	1	51.60	1	52.00	54.50	0	408	0.00%
2024/10/15	0	0.00	1	52.80	52.20	-1	479	-0.21%
2024/10/14	1	52.20	0	0.00	52.00	1	480	0.21%
2024/08/16	0.5	49.81	0	0.00	49.40	0.5	814	0.06%
2024/08/05	1	45.20	0	0.00	45.20	1	1,067	0.09%
2024/07/03	1	58.10	1	58.70	58.20	0	1,576	0.00%
2024/06/27	5	56.60	1	56.30	56.30	4	1,661	0.24%
2024/06/25	0	0.00	1	56.50	57.10	-1	1,663	-0.06%
2024/06/24	1	58.50	0	0.00	57.50	1	1,656	0.06%
2024/06/19	3	60.53	1	63.70	59.30	2	1,652	0.12%
2024/06/18	1	63.50	0	0.00	62.40	1	1,605	0.06%
2024/06/14	2	57.70	2	58.40	58.40	0	1,563	0.00%
2024/06/06	0	0.00	2	58.30	58.00	-2	1,665	-0.12%
2024/05/27	5	60.40	2	60.60	60.20	3	1,939	0.15%
2024/05/24	1	60.90	1	60.70	60.90	0	1,976	0.00%
2024/05/17	1	62.70	3	62.63	62.60	-2	2,241	-0.09%
2024/05/13	0	0.00	3	62.97	62.20	-3	2,421	-0.12%
2024/05/09	3	63.30	4	63.35	63.30	-1	2,372	-0.04%
2024/05/08	3	62.37	3	62.27	61.90	0	2,293	0.00%
2024/05/03	1	61.60	2	63.10	61.30	-1	2,275	-0.04%
2024/05/02	1	61.80	5	62.28	62.00	-4	2,279	-0.18%
2024/04/30	19	64.46	10	64.82	62.90	9	2,298	0.39%
2024/04/29	1	62.20	0	0.00	62.40	1	2,073	0.05%
2024/04/16	6	59.58	1	59.30	59.40	5	2,050	0.24%
2024/04/12	8	61.20	0	0.00	61.80	8	2,045	0.39%
2024/04/11	8	60.10	0	0.00	60.00	8	2,037	0.39%
2024/04/09	2	61.40	0	0.00	60.90	2	2,046	0.10%
2024/04/08	0	0.00	4	61.35	62.50	-4	2,023	-0.20%
2024/04/03	3	58.00	3	59.43	58.00	0	1,997	0.00%
2024/04/02	0	0.00	1	59.70	59.70	-1	1,991	-0.05%
2024/03/28	0	0.00	1	60.60	60.60	-1	2,006	-0.05%
2024/03/26	0	0.00	1	62.50	61.70	-1	2,051	-0.05%
2024/03/20	1	63.90	0	0.00	62.80	1	2,244	0.04%
2024/03/19	3	63.33	2	62.80	63.00	1	2,280	0.04%
2024/03/15	0	0.00	4	60.35	59.10	-4	2,241	-0.18%
2024/03/13	3	62.30	0	0.00	61.70	3	2,230	0.13%
2024/03/08	3	65.10	1	66.00	64.30	2	2,159	0.09%
2024/03/07	0	0.00	12	68.64	67.80	-12	2,114	-0.57%
2024/03/06	0	0.00	3.5	68.26	68.20	-3.5	2,075	-0.17%
2024/03/05	2	67.85	13	67.27	68.90	-11	2,065	-0.53%
2024/03/04	12	69.89	0	0.00	69.10	12	2,029	0.59%
2024/03/01	4	68.88	6	68.48	70.00	-2	1,964	-0.10%
2024/02/29	1	66.90	1	68.00	67.60	0	1,879	0.00%
2024/02/27	0	0.00	6	68.10	67.80	-6	1,869	-0.32%
2024/02/23	3	67.47	3	68.00	67.20	0	1,764	0.00%
2024/02/22	5	66.60	0	0.00	67.40	5	1,725	0.29%
2024/02/21	5	66.22	6	66.17	67.00	-1	1,679	-0.06%
2024/02/20	2	64.90	14	65.38	65.30	-12	1,578	-0.76%
2024/02/19	8	63.08	8	65.50	63.50	0	1,524	0.00%
2024/02/16	0	0.00	1	62.60	63.00	-1	1,438	-0.07%
2024/02/15	0	0.00	15	60.60	60.50	-15	1,390	-1.08%
2024/01/31	0	0.00	1	60.00	58.80	-1	1,300	-0.08%
2024/01/30	4	60.23	3	61.00	60.30	1	1,290	0.08%
2024/01/24	0	0.00	1	60.10	59.80	-1	1,188	-0.08%
2024/01/22	0	0.00	1	58.00	58.10	-1	1,128	-0.09%
2024/01/19	0	0.00	1	57.80	57.30	-1	1,121	-0.09%
2024/01/17	4	58.28	2	57.90	57.80	2	1,107	0.18%
2024/01/16	2	57.30	33	58.01	58.80	-31	1,089	-2.85%
2024/01/15	0	0.00	1	55.70	56.00	-1	1,050	-0.10%
2024/01/12	6	54.83	0	0.00	54.30	6	1,061	0.57%
2024/01/09	7	55.81	1	57.10	55.60	6	1,087	0.55%
2024/01/08	1	57.20	12	57.44	57.70	-11	1,082	-1.02%
2024/01/04	6	55.45	0	0.00	55.30	6	1,096	0.55%
2024/01/02	0	0.00	2	59.00	57.30	-2	1,079	-0.19%
2023/12/29	5	58.60	3	58.77	58.30	2	1,064	0.19%
2023/12/28	1	58.10	2	58.55	58.10	-1	1,042	-0.10%
2023/12/27	0	0.00	1	58.30	57.80	-1	1,029	-0.10%
2023/12/26	0	0.00	1	57.00	57.40	-1	1,018	-0.10%
2023/12/25	2	57.50	3	57.23	57.40	-1	1,011	-0.10%
2023/12/22	6	57.33	0	0.00	57.00	6	997	0.60%
2023/12/21	12	58.18	0	0.00	57.00	12	977	1.23%
2023/12/20	2	58.80	7	59.33	59.10	-5	953	-0.52%
2023/12/19	17	58.32	7	59.00	58.10	10	888	1.13%
2023/12/18	2	59.20	2	58.05	59.30	0	844	0.00%
2023/12/15	1	57.40	2	57.15	57.10	-1	786	-0.13%
2023/12/14	2	56.70	25	56.52	57.50	-23	769	-2.99%
2023/12/13	4	54.95	80	55.26	55.50	-76	721	-10.53%
2023/12/12	7	54.40	21	54.63	54.20	-14	728	-1.92%
2023/12/11	4	54.45	0	0.00	54.20	4	737	0.54%
2023/12/08	4	55.10	46	54.27	55.00	-42	747	-5.62%
2023/12/07	0	0.00	81	53.49	53.00	-81	743	-10.90%
2023/12/06	0	0.00	1	54.00	53.80	-1	803	-0.12%
2023/12/05	0	0.00	1	55.30	54.50	-1	823	-0.12%
2023/12/04	5	55.30	0	0.00	55.30	5	911	0.55%
2023/12/01	1	55.40	2	55.05	55.20	-1	946	-0.11%
2023/11/30	1	55.40	3	54.57	55.10	-2	1,093	-0.18%
2023/11/29	2	55.60	14	55.34	54.90	-12	1,300	-0.92%
2023/11/28	5	55.62	30	54.65	55.80	-25	1,305	-1.92%
2023/11/27	0	0.00	35	54.71	54.00	-35	1,321	-2.65%
2023/11/21	1	54.10	67	54.12	53.80	-66	1,417	-4.66%
2023/11/20	0	0.00	6	54.50	54.30	-6	1,426	-0.42%
2023/11/15	0	0.00	11	53.17	54.30	-11	1,410	-0.78%
2023/11/13	3	50.43	0	0.00	50.60	3	1,380	0.22%
2023/10/30	0	0.00	2	50.60	50.80	-2	1,425	-0.14%
2023/10/27	1	51.00	4	51.35	50.70	-3	1,433	-0.21%
2023/10/25	0	0.00	2	51.60	51.50	-2	1,459	-0.14%
2023/10/24	0	0.00	3	50.80	51.10	-3	1,467	-0.20%
2023/10/19	9	49.85	0	0.00	49.35	9	1,593	0.56%
2023/10/13	2	51.80	0	0.00	51.20	2	1,702	0.12%
2023/10/12	5	51.62	0	0.00	52.00	5	1,851	0.27%
2023/10/11	10	53.00	3	52.70	52.70	7	1,944	0.36%
2023/10/03	0	0.00	3	53.90	53.60	-3	2,429	-0.12%
2023/09/28	1	52.80	1	52.90	52.70	0	2,530	0.00%
2023/09/22	8	53.21	0	0.00	53.60	8	2,555	0.31%
2023/09/20	1	54.50	2	55.05	54.60	-1	2,533	-0.04%
2023/09/19	1	55.50	0	0.00	55.30	1	2,521	0.04%
2023/09/18	1	55.90	0	0.00	55.60	1	2,522	0.04%
2023/09/15	0	0.00	1	55.40	55.30	-1	2,510	-0.04%
2023/09/14	1	56.40	0	0.00	56.10	1	2,492	0.04%
2023/09/12	0	0.00	1	56.00	55.80	-1	2,478	-0.04%
2023/09/11	3	55.73	2	55.60	55.30	1	2,488	0.04%
2023/09/08	1	58.40	0	0.00	58.50	1	2,420	0.04%
2023/09/07	7	60.10	0	0.00	58.50	7	2,400	0.29%
2023/09/06	2	59.50	7	59.46	59.60	-5	2,313	-0.22%
2023/09/05	5	60.52	4	61.53	60.60	1	2,270	0.04%
2023/09/04	4	59.85	9	59.49	61.00	-5	2,122	-0.24%
2023/08/30	5	55.02	5	55.22	55.40	0	1,906	0.00%
2023/08/29	0	0.00	7	55.57	55.00	-7	1,868	-0.37%
2023/08/25	0	0.00	2	52.50	52.30	-2	1,795	-0.11%
2023/08/24	0	0.00	3	52.50	53.00	-3	1,788	-0.17%
2023/08/15	1	50.70	1	50.90	51.60	0	1,755	0.00%
2023/08/14	5	51.00	1	50.50	50.30	4	1,748	0.23%
2023/08/11	0	0.00	2	51.40	52.30	-2	1,733	-0.12%
2023/08/08	0	0.00	4	52.90	52.60	-4	1,710	-0.23%
2023/08/02	0	0.00	2	53.00	51.50	-2	1,726	-0.12%
2023/07/31	0	0.00	4	51.30	52.30	-4	1,706	-0.23%
2023/07/28	0	0.00	0.8	51.10	51.20	-0.8	1,686	-0.04%
2023/07/27	5	51.00	0	0.00	51.20	5	1,681	0.30%
2023/07/25	2	50.40	1	51.00	51.20	1	1,660	0.06%
2023/07/24	6	52.07	10	51.83	52.10	-4	1,621	-0.25%
2023/07/19	2	57.70	3	58.00	57.00	-1	1,539	-0.06%
2023/07/18	5	57.30	4	57.40	56.50	1	1,506	0.07%
2023/07/17	15	56.53	7	56.09	56.50	8	1,460	0.55%
2023/07/14	9	60.49	3	61.40	60.80	6	1,310	0.46%
2023/07/13	7	62.30	2	64.00	62.00	5	1,208	0.41%
2023/07/12	14	63.52	11	63.18	64.00	3	1,078	0.28%
2023/07/11	3	59.07	5	58.80	59.10	-2	859	-0.23%
2023/07/10	5	55.66	0	0.00	55.30	5	769	0.65%
2023/07/07	0	0.00	3	56.87	56.40	-3	754	-0.40%
2023/07/06	4	57.20	10	56.88	57.20	-6	726	-0.83%
2023/07/04	1	53.30	0	0.00	53.70	1	650	0.15%
2023/06/13	1	53.00	1	52.60	53.00	0	801	0.00%
2023/06/12	2	51.80	0	0.00	52.70	2	803	0.25%
2023/06/08	1	52.00	0	0.00	51.40	1	817	0.12%
2023/06/06	0	0.00	1	52.80	52.00	-1	839	-0.12%
2023/06/05	2	54.00	0	0.00	53.80	2	831	0.24%
2023/05/30	3	51.40	0	0.00	51.30	3	906	0.33%
2023/05/23	0	0.00	4	50.90	51.10	-4	1,237	-0.32%
2023/05/18	0	0.00	2	50.30	50.40	-2	1,253	-0.16%
2023/05/11	1	49.50	20	51.40	48.95	-19	1,251	-1.52%
2023/05/04	1	52.90	1	53.10	53.20	0	1,247	0.00%
2023/05/03	5	53.30	0	0.00	53.10	5	1,251	0.40%
2023/04/28	0	0.00	7	53.00	53.10	-7	1,259	-0.56%
2023/04/26	4	52.20	2	52.35	52.00	2	1,256	0.16%
2023/04/24	0	0.00	1	53.40	53.70	-1	1,205	-0.08%
2023/04/21	1	53.80	11	53.98	53.90	-10	1,211	-0.83%
2023/04/20	4	55.10	0	0.00	55.30	4	1,200	0.33%
2023/04/19	10	56.60	0	0.00	56.40	10	1,194	0.84%
2023/04/14	2	58.80	5	58.92	58.20	-3	1,191	-0.25%
2023/04/13	0	0.00	23	58.41	58.50	-23	1,186	-1.94%
2023/04/11	0	0.00	34	58.27	57.90	-34	1,168	-2.91%
2023/04/10	4	58.15	0	0.00	57.80	4	1,183	0.34%
2023/04/07	2	57.20	0	0.00	57.10	2	1,168	0.17%
2023/03/31	0	0.00	4	56.08	56.70	-4	1,162	-0.34%
2023/03/30	1	55.40	1	56.00	56.00	0	1,159	0.00%
2023/03/28	1	55.80	0	0.00	55.40	1	1,174	0.09%
2023/03/27	22	56.50	0	0.00	56.40	22	1,163	1.89%
2023/03/24	2	58.00	1	58.10	57.60	1	1,164	0.09%
2023/03/23	3	56.87	3	57.33	57.60	0	1,140	0.00%
2023/03/22	0	0.00	2	56.00	55.50	-2	1,039	-0.19%
2023/03/21	2	55.65	0	0.00	55.20	2	1,034	0.19%
2023/03/20	3	55.10	1	55.00	56.40	2	1,037	0.19%
2023/03/17	3	54.80	1	54.80	54.70	2	1,028	0.19%
2023/03/14	0	0.00	1	55.30	55.10	-1	1,044	-0.10%
2023/03/13	1	54.40	1	54.70	54.60	0	1,038	0.00%
2023/03/09	1	56.50	0	0.00	55.70	1	1,057	0.09%
2023/03/07	2	56.50	4	57.40	57.30	-2	1,052	-0.19%
2023/03/06	1	57.20	0	0.00	56.80	1	1,054	0.09%
2023/02/24	5	59.56	5	59.78	55.20	0	931	0.00%
2023/02/23	2	53.40	0	0.00	58.50	2	744	0.27%
2023/02/21	0	0.00	1	54.20	54.10	-1	748	-0.13%
2023/02/15	0	0.00	6	52.70	51.90	-6	862	-0.70%
2023/02/08	1	52.60	0	0.00	53.00	1	1,094	0.09%
2023/02/06	1	52.00	0	0.00	52.40	1	1,156	0.09%
2023/02/03	1	53.10	0	0.00	52.90	1	1,173	0.09%
2023/01/30	4	51.33	1	51.60	51.50	3	1,341	0.22%
2023/01/17	0	0.00	19	50.81	50.70	-19	1,359	-1.40%
2023/01/11	0	0.00	36	50.75	50.70	-36	1,381	-2.61%
2023/01/03	0	0.00	1	49.40	49.00	-1	1,421	-0.07%
2022/12/30	1	48.40	1	49.50	48.30	0	1,419	0.00%
2022/12/29	0	0.00	1	48.70	48.90	-1	1,427	-0.07%
2022/12/28	3	48.93	0	0.00	48.00	3	1,456	0.21%
2022/12/27	0	0.00	3	51.07	50.70	-3	1,442	-0.21%
2022/12/22	1	49.35	1	49.50	49.60	0	1,457	0.00%
2022/12/21	4	50.26	0	0.00	49.65	4	1,497	0.27%
2022/12/20	0	0.00	4	51.30	51.10	-4	1,498	-0.27%
2022/12/16	2	51.60	0	0.00	51.20	2	1,544	0.13%
2022/12/15	3	52.80	0	0.00	52.70	3	1,545	0.19%
2022/12/13	0	0.00	2	53.20	53.10	-2	1,643	-0.12%
2022/12/12	2	52.30	0	0.00	52.50	2	1,703	0.12%
2022/12/07	2	56.30	0	0.00	55.20	2	2,051	0.10%
2022/12/06	1	57.40	0	0.00	56.70	1	2,062	0.05%
2022/12/05	0	0.00	2	58.50	59.00	-2	2,056	-0.10%
2022/11/30	1	57.50	0	0.00	56.30	1	2,026	0.05%
2022/11/21	1	59.20	1	58.70	58.00	0	2,017	0.00%
2022/11/18	2	57.80	2	58.00	58.00	0	2,004	0.00%
2022/11/15	2	55.60	0	0.00	55.20	2	1,928	0.10%
2022/11/11	1	57.10	1	57.00	56.60	0	1,884	0.00%
2022/11/10	2	55.10	3	56.13	54.70	-1	1,851	-0.05%
2022/11/09	2	55.65	2	56.35	56.00	0	1,872	0.00%
2022/11/07	5	53.62	5	53.76	53.30	0	1,805	0.00%
2022/11/03	1	52.00	2	51.40	52.50	-1	1,722	-0.06%
2022/11/02	1	51.40	0	0.00	51.30	1	1,715	0.06%
2022/10/31	1	53.00	0	0.00	50.20	1	1,651	0.06%
2022/10/28	2	51.65	9	50.79	51.50	-7	1,597	-0.44%
2022/10/27	0	0.00	3	49.05	49.90	-3	1,526	-0.20%
2022/10/26	2	46.10	0	0.00	47.35	2	1,476	0.14%
2022/10/25	0	0.00	2	47.40	47.35	-2	1,460	-0.14%
2022/10/12	0	0.00	1	47.90	48.15	-1	1,355	-0.07%
2022/10/11	1	48.05	0	0.00	48.30	1	1,350	0.07%
2022/10/06	0	0.00	1	52.30	51.50	-1	1,334	-0.07%
2022/10/05	1	53.10	0	0.00	51.60	1	1,324	0.08%
2022/09/29	2	50.00	0	0.00	49.55	2	1,283	0.16%
2022/09/28	0	0.00	6	49.69	49.25	-6	1,275	-0.47%
2022/09/27	5	53.00	0	0.00	54.50	5	1,240	0.40%
2022/09/26	5	54.30	0	0.00	53.70	5	1,232	0.41%
2022/09/23	4	58.40	0	0.00	58.00	4	1,214	0.33%
2022/09/22	2	60.00	0	0.00	59.80	2	1,194	0.17%
2022/09/21	1	60.10	0	0.00	59.80	1	1,181	0.08%
2022/09/19	1	60.00	0	0.00	60.60	1	1,074	0.09%
2022/09/16	3	64.00	1	65.80	64.10	2	1,011	0.20%
2022/09/15	4	65.40	6	64.68	65.80	-2	942	-0.21%
2022/09/14	0	0.00	20	59.33	62.20	-20	767	-2.61%
2022/09/13	0	0.00	1	57.80	56.80	-1	668	-0.15%
2022/09/08	0	0.00	3	53.90	54.30	-3	656	-0.46%
2022/09/06	5	54.00	0	0.00	53.70	5	666	0.75%
2022/09/05	1	56.00	6	55.38	55.10	-5	671	-0.74%
2022/09/02	0	0.00	1	57.30	57.50	-1	693	-0.14%
2022/09/01	0	0.00	2	57.50	56.60	-2	702	-0.28%
2022/08/31	3	58.90	4	58.58	58.50	-1	717	-0.14%
2022/08/30	0	0.00	2	60.30	59.80	-2	797	-0.25%
2022/08/29	2	58.00	0	0.00	59.00	2	793	0.25%
2022/08/23	5	59.10	0	0.00	59.10	5	891	0.56%
2022/08/19	0	0.00	1	61.00	60.90	-1	932	-0.11%
2022/08/18	6	60.67	5	59.70	59.80	1	923	0.11%
2022/08/17	3	59.20	0	0.00	59.20	3	899	0.33%
2022/08/16	3	60.20	3	60.53	60.10	0	881	0.00%
2022/08/15	1	58.70	1	59.70	59.50	0	829	0.00%
2022/08/12	1	56.70	0	0.00	57.90	1	815	0.12%
2022/08/11	0	0.00	2	58.05	57.50	-2	807	-0.25%
2022/08/10	0	0.00	2	55.70	54.80	-2	785	-0.25%
2022/08/05	2	49.60	0	0.00	50.20	2	767	0.26%
2022/08/04	0	0.00	2	48.80	49.25	-2	769	-0.26%
2022/08/02	2	51.20	0	0.00	51.20	2	767	0.26%
2022/07/21	0	0.00	2	54.45	54.90	-2	782	-0.26%
2022/07/15	2	51.40	0	0.00	52.10	2	823	0.24%
2022/07/14	0	0.00	1	51.00	51.60	-1	823	-0.12%
2022/07/13	2	49.85	0	0.00	49.50	2	819	0.24%
2022/07/08	0	0.00	3	51.10	50.80	-3	821	-0.37%
2022/07/07	6	47.90	0	0.00	49.40	6	822	0.73%
2022/07/06	1	49.00	0	0.00	48.60	1	827	0.12%
2022/07/05	8	50.38	7	49.21	49.50	1	840	0.12%
2022/07/04	3	49.30	8	49.45	49.20	-5	833	-0.60%
2022/07/01	3	51.40	5	52.50	50.60	-2	845	-0.24%
2022/06/30	0	0.00	2	53.30	53.10	-2	840	-0.24%
2022/06/28	0	0.00	1	56.70	55.60	-1	842	-0.12%
2022/06/27	2	56.05	0	0.00	56.50	2	883	0.23%
2022/06/24	0	0.00	4	55.63	54.70	-4	884	-0.45%
2022/06/23	2	56.50	0	0.00	54.60	2	887	0.23%
2022/06/22	0	0.00	4	56.90	56.40	-4	882	-0.45%
2022/06/21	0	57.00	2	57.30	57.00	-2	877	-0.23%
2022/06/20	0	54.70	0	0.00	53.00	0	877	0.00%
2022/06/17	2	55.80	0	0.00	55.60	2	869	0.23%
2022/06/16	0.1	57.80	0	0.00	57.00	0.1	871	0.01%
2022/06/15	0.1	59.10	0	0.00	58.50	0.1	881	0.01%
2022/06/14	7.1	56.50	0	0.00	59.40	7.1	898	0.79%
2022/06/13	3	59.99	0	0.00	58.00	3	918	0.33%
2022/06/10	0.1	62.20	0	0.00	62.00	0.1	909	0.01%
2022/06/08	2	64.00	2.4	66.38	64.90	-0.4	922	-0.04%
2022/06/02	0	0.00	1	61.60	61.10	-1	954	-0.10%
2022/06/01	1	64.10	2	63.00	63.30	-1	974	-0.10%
2022/05/31	20	61.10	61	61.20	61.80	-41	963	-4.26%
2022/05/30	32.1	60.34	4	58.50	60.40	28.1	912	3.08%
2022/05/27	0	0.00	1	55.10	55.90	-1	889	-0.11%
2022/05/18	0	0.00	2	54.65	54.70	-2	974	-0.21%
2022/05/16	0	53.60	0	0.00	53.20	0	971	0.00%
2022/05/13	0	0.00	5	54.40	54.40	-5	977	-0.51%
2022/05/10	1	50.80	1	51.30	52.20	0	975	0.00%
2022/05/09	0.1	51.80	0	0.00	51.30	0.1	977	0.01%
2022/05/06	1	52.71	0	0.00	53.00	1	977	0.11%
2022/05/04	0	0.00	3	53.97	54.00	-3	989	-0.30%
2022/05/03	0	53.40	0	0.00	52.90	0	994	0.00%
2022/04/29	0	0.00	25	53.42	53.00	-25	1,011	-2.47%
2022/04/28	20	51.94	0.1	52.20	51.80	19.9	1,010	1.97%
2022/04/27	3.1	51.37	1	51.80	51.80	2.1	1,009	0.20%
2022/04/26	3	53.90	1	53.90	53.70	2	999	0.20%
2022/04/25	3	54.20	1	54.40	53.80	2	1,003	0.20%
2022/04/22	1	58.80	0	0.00	57.00	1	989	0.10%
2022/04/21	0.1	55.50	0	0.00	56.80	0.1	975	0.01%
2022/04/20	0	0.00	1	55.80	55.20	-1	1,003	-0.10%
2022/04/19	1	55.50	0	0.00	55.10	1	1,006	0.10%
2022/04/14	0.1	56.05	1	56.00	56.20	-0.9	1,080	-0.08%
2022/04/13	5	54.30	0	0.00	54.70	5	1,097	0.46%
2022/04/11	3.1	54.85	6	55.12	54.60	-2.9	1,164	-0.25%
2022/04/07	1.1	57.76	2	56.70	56.70	-0.9	1,226	-0.08%
2022/03/31	0	0.00	1	59.70	58.70	-1	1,341	-0.07%
2022/03/30	3	60.43	0	0.00	59.90	3	1,356	0.22%
2022/03/24	1	59.20	1	59.60	59.70	0	1,408	0.00%
2022/03/21	6	59.02	1	58.90	58.70	5	1,405	0.36%
2022/03/18	1	56.80	3	57.13	59.00	-2	1,407	-0.14%
2022/03/17	0	0.00	2	56.65	57.80	-2	1,408	-0.14%
2022/03/16	5	55.48	6	56.13	54.20	-1	1,393	-0.07%
2022/03/15	4	56.35	1	56.50	56.10	3	1,369	0.22%
2022/03/14	1	58.10	5	58.08	58.20	-4	1,363	-0.29%
2022/03/11	5	58.12	0	0.00	57.20	5	1,369	0.36%
2022/03/10	2	59.10	4	60.73	60.00	-2	1,346	-0.15%
2022/03/09	0	0.00	1	57.20	57.20	-1	1,317	-0.08%
2022/03/08	12	57.81	8	56.36	56.20	4	1,318	0.30%
2022/03/07	3	61.37	3	59.97	59.90	0	1,276	0.00%
2022/03/04	11	65.46	1	65.00	64.80	10	1,259	0.79%
2022/03/02	5	65.82	8	66.64	67.00	-3	1,259	-0.24%
2022/02/25	7	67.03	3	66.87	67.00	4	1,251	0.32%
2022/02/24	3	68.57	4.2	68.92	67.90	-1.2	1,266	-0.09%
2022/02/23	3	70.60	0	0.00	70.80	3	1,256	0.24%
2022/02/22	4	70.08	3	71.13	70.10	1	1,266	0.08%
2022/02/17	0	0.00	1	73.20	72.90	-1	1,299	-0.08%
2022/02/16	1	73.90	0	0.00	73.90	1	1,342	0.07%
2022/02/15	2	72.20	0	0.00	72.00	2	1,386	0.14%
2022/02/11	1	74.20	0	0.00	74.20	1	1,544	0.06%
2022/02/10	1	74.10	1	74.80	74.60	0	1,586	0.00%
2022/02/08	0.6	74.60	0	0.00	74.20	0.6	1,604	0.04%
2022/02/07	0	0.00	7	73.59	74.00	-7	1,667	-0.42%
2022/01/24	8	72.58	4	73.80	75.00	4	1,826	0.22%
2022/01/18	0	0.00	0.1	76.50	76.10	-0.1	1,930	-0.01%
2022/01/17	0	0.00	1	75.70	75.90	-1	1,943	-0.05%
2022/01/14	7	74.20	0.1	75.89	75.00	7	1,989	0.35%
2022/01/12	4	76.70	0.1	77.00	76.70	4	1,992	0.20%
2022/01/11	13	77.58	2.1	77.52	76.80	11	2,023	0.54%
2022/01/10	0	0.00	0.2	79.63	79.50	-0.2	2,009	-0.01%
2022/01/07	2	79.50	1	77.70	80.60	1	2,018	0.05%
2022/01/06	2.2	80.95	0	0.00	80.60	2.2	2,017	0.11%
2022/01/04	7.3	84.06	7	84.96	83.60	0.3	2,043	0.01%
2022/01/03	0	0.00	9	84.23	84.80	-9	2,046	-0.44%
2021/12/28	5	82.56	4	82.98	83.00	1	2,124	0.05%
2021/12/27	2	82.10	9	82.31	82.60	-7	2,123	-0.33%
2021/12/24	0	0.00	1	79.90	79.00	-1	2,128	-0.05%
2021/12/23	4	80.43	17	80.72	80.60	-13	2,162	-0.60%
2021/12/22	1	78.20	5	77.32	78.20	-4	2,250	-0.18%
2021/12/21	3	75.17	2	75.30	75.60	1	2,271	0.04%
2021/12/17	1	75.20	0	0.00	75.10	1	2,435	0.04%
2021/12/15	1	75.80	0	0.00	75.70	1	2,466	0.04%
2021/12/14	8	77.00	0	0.00	76.00	8	2,496	0.32%
2021/12/13	1	78.20	0	0.00	77.60	1	2,545	0.04%
2021/12/09	13	77.50	2	77.60	77.30	11	2,799	0.39%
2021/12/07	1	76.40	0	0.00	76.90	1	3,200	0.03%
2021/12/06	4	74.80	0	0.00	75.40	4	3,290	0.12%
2021/12/02	5	77.22	0	0.00	75.70	5	3,320	0.15%
2021/12/01	0	0.00	1	78.30	78.30	-1	3,317	-0.03%
2021/11/30	1	77.30	0	0.00	78.60	1	3,365	0.03%
2021/11/26	25	78.12	0	0.00	76.80	25	3,447	0.73%
2021/11/25	61	79.13	0	0.00	78.80	61	3,646	1.67%
2021/11/24	40	79.45	0	0.00	79.60	40	3,725	1.07%
2021/11/23	119	79.43	0	0.00	79.00	119	3,718	3.20%	大買/鉅額交易
2021/11/22	5	81.30	0	0.00	81.20	5	3,697	0.14%
2021/11/19	8	80.89	3	81.17	80.90	5	3,710	0.13%
2021/11/16	0	0.00	4	83.08	82.90	-4	3,745	-0.11%
2021/11/15	14	80.10	1	81.40	81.10	13	3,747	0.35%
2021/11/12	10.3	81.86	0	0.00	81.10	10.3	3,712	0.28%
2021/11/11	12	83.44	0	0.00	82.80	12	3,679	0.33%
2021/11/10	8.5	86.99	15	87.16	86.40	-6.5	3,629	-0.18%
2021/11/09	0	0.00	7	85.53	85.70	-7	3,553	-0.20%
2021/11/08	5	82.50	0	0.00	82.50	5	3,561	0.14%
2021/11/04	2	82.95	1	84.80	82.90	1	3,557	0.03%
2021/11/02	6	83.75	0	0.00	82.50	6	3,491	0.17%
2021/11/01	2	86.65	11	86.85	87.80	-9	3,451	-0.26%
2021/10/29	0	0.00	1	85.00	84.80	-1	3,374	-0.03%
2021/10/27	5	82.58	1	83.90	83.90	4	3,351	0.12%
2021/10/26	4	84.75	6	84.80	83.00	-2	3,348	-0.06%
2021/10/22	1	84.40	2	85.20	83.80	-1	3,351	-0.03%
2021/10/21	2	83.45	0	0.00	82.40	2	3,318	0.06%
2021/10/19	0	0.00	4	83.28	83.80	-4	3,326	-0.12%
2021/10/18	1	80.40	2	81.20	80.50	-1	3,319	-0.03%
2021/10/15	0	0.00	1	80.40	80.40	-1	3,360	-0.03%
2021/10/14	5	79.44	1	79.20	78.70	4	3,369	0.12%
2021/10/13	1	82.60	0	0.00	80.80	1	3,352	0.03%
2021/10/12	0	0.00	3	83.20	82.00	-3	3,362	-0.09%
2021/10/07	1	84.30	6	83.35	85.00	-5	3,395	-0.15%
2021/10/06	1	79.90	3	79.97	80.00	-2	3,536	-0.06%
2021/10/05	4	78.20	26	78.99	79.30	-22	3,728	-0.59%
2021/10/04	2	75.20	5	75.62	75.00	-3	3,809	-0.08%
2021/10/01	16	75.38	13	76.23	75.70	3	3,815	0.08%
2021/09/30	0	0.00	1	80.80	80.60	-1	3,745	-0.03%
2021/09/29	21	82.07	1.5	81.21	79.40	19.5	3,698	0.53%
2021/09/28	3.2	88.37	1	88.20	88.20	2.2	3,562	0.06%
2021/09/27	2.3	87.91	4	90.08	90.30	-1.7	3,537	-0.05%
2021/09/24	12	89.68	20	88.74	89.70	-8	3,498	-0.23%
2021/09/23	2	84.40	0	0.00	83.70	2	3,468	0.06%
2021/09/22	8	82.69	3	83.93	84.30	5	3,547	0.14%
2021/09/17	2	84.35	2	85.00	85.60	0	3,570	0.00%
2021/09/16	12	85.27	7	85.89	85.50	5	3,674	0.14%
2021/09/15	13	84.35	1	83.80	83.80	12	3,767	0.32%
2021/09/14	41	90.57	7	92.01	88.10	34	3,708	0.92%
2021/09/13	28	88.52	19	90.06	90.10	9	3,535	0.25%
2021/09/10	3	88.83	14	91.04	90.50	-11	3,359	-0.33%
2021/09/09	1	84.90	7	85.43	85.00	-6	3,112	-0.19%
2021/09/08	1	79.90	0	0.00	78.30	1	3,010	0.03%
2021/09/07	1	81.90	2	80.40	79.70	-1	2,986	-0.03%
2021/09/06	1	82.40	5	83.00	82.50	-4	2,955	-0.14%
2021/09/03	8	82.60	7	84.19	84.00	1	2,930	0.03%
2021/09/02	4	83.28	3	80.30	80.10	1	2,869	0.03%
2021/09/01	2	84.25	1	83.90	83.50	1	2,825	0.04%
2021/08/31	20	85.52	20	85.13	84.80	0	2,760	0.00%
2021/08/30	0	0.00	12	81.38	83.90	-12	2,545	-0.47%
2021/08/26	1	78.00	0	0.00	78.10	1	2,472	0.04%
2021/08/24	1	79.70	0	0.00	79.40	1	2,505	0.04%
2021/08/23	1	79.60	5	79.00	79.20	-4	2,484	-0.16%
2021/08/20	0	0.00	2	76.65	76.40	-2	2,491	-0.08%
2021/08/19	11	78.31	12	78.93	75.40	-1	2,485	-0.04%
2021/08/18	6	72.57	4	74.70	76.50	2	2,461	0.08%
2021/08/17	3	74.40	3	75.70	73.10	0	2,486	0.00%
2021/08/16	3	71.30	3	71.80	74.10	0	2,534	0.00%
2021/08/13	3	75.17	0	0.00	73.60	3	2,556	0.12%
2021/08/12	2	76.10	2	76.90	76.20	0	2,552	0.00%
2021/08/11	4	74.18	1	75.50	73.60	3	2,534	0.12%
2021/08/10	3	74.20	5	76.52	76.10	-2	2,570	-0.08%
2021/08/09	2	76.85	0	0.00	76.10	2	2,612	0.08%
2021/08/05	3	79.70	2	80.50	79.90	1	2,696	0.04%
2021/08/04	3	77.50	0	0.00	77.10	3	2,753	0.11%
2021/08/02	1	76.10	2	77.25	77.00	-1	2,840	-0.04%
2021/07/30	4	78.28	0	0.00	77.80	4	2,844	0.14%
2021/07/29	0	0.00	8	79.25	79.80	-8	2,858	-0.28%
2021/07/28	5	74.76	1	74.20	74.70	4	2,849	0.14%
2021/07/27	4	80.00	2	80.90	80.00	2	2,822	0.07%
2021/07/23	0	0.00	1	82.90	82.00	-1	2,851	-0.04%
2021/07/22	1	81.70	0	0.00	80.50	1	2,824	0.04%
2021/07/21	8	82.70	3	83.03	81.70	5	2,809	0.18%
2021/07/20	5	85.58	0	0.00	84.50	5	2,785	0.18%
2021/07/19	3	87.30	0	0.00	87.00	3	2,785	0.11%
2021/07/16	13	88.73	4	89.50	88.10	9	2,793	0.32%
2021/07/15	5	89.12	3	88.90	89.70	2	2,769	0.07%
2021/07/14	3	84.63	4.4	86.00	84.70	-1.4	2,709	-0.05%
2021/07/13	31.4	90.94	26.3	96.30	87.50	5.2	2,656	0.19%
2021/07/12	60.3	93.17	58	91.41	95.20	2.3	2,458	0.09%
2021/07/09	4	85.68	7	87.19	87.00	-3	2,219	-0.14%
2021/07/08	1	82.70	0	0.00	84.30	1	2,096	0.05%
2021/07/02	1	79.40	1	79.80	81.90	0	2,166	0.00%
2021/07/01	1	79.60	1	80.10	80.10	0	2,181	0.00%
2021/06/30	1	82.50	1	85.10	83.40	0	2,196	0.00%
2021/06/29	2	85.15	15	85.06	84.90	-13	2,206	-0.59%
2021/06/28	3	81.20	5	82.00	82.00	-2	2,273	-0.09%
2021/06/25	17	83.96	3	83.53	80.90	14	2,355	0.59%
2021/06/24	4	77.55	7	78.83	81.60	-3	2,293	-0.13%
2021/06/17	0	0.00	2	69.60	69.80	-2	2,267	-0.09%
2021/06/07	0	0.00	1	67.50	68.50	-1	2,353	-0.04%
2021/06/04	1	67.30	0	0.00	67.10	1	2,350	0.04%
2021/05/31	1	68.60	1	68.90	68.80	0	2,335	0.00%
2021/05/28	1	67.50	1	67.30	68.00	0	2,348	0.00%
2021/05/25	0	0.00	1	65.70	65.20	-1	2,395	-0.04%
2021/05/24	3	65.10	7	65.06	65.10	-4	2,393	-0.17%
2021/05/21	1	61.10	3	61.77	62.90	-2	2,377	-0.08%
2021/05/20	0	0.00	2	58.55	57.20	-2	2,351	-0.09%
2021/05/19	4	58.08	1	59.70	57.40	3	2,350	0.13%
2021/05/18	0	0.00	1	60.20	60.20	-1	2,327	-0.04%
2021/05/17	1	57.60	32	57.60	59.10	-31	2,290	-1.35%
2021/05/13	1	55.50	1	54.80	55.00	0	2,229	0.00%
2021/05/12	0	0.00	1	62.20	57.00	-1	2,182	-0.05%
2021/05/11	4	62.50	1	61.90	60.00	3	2,151	0.14%
2021/05/10	7	67.17	2	65.90	65.90	5	2,212	0.23%
2021/05/07	2	69.20	0	0.00	69.70	2	2,190	0.09%
2021/05/06	0	0.00	2	67.00	67.90	-2	2,181	-0.09%
2021/04/29	2	79.30	0	0.00	79.10	2	2,096	0.10%
2021/04/26	0	0.00	2	80.50	80.10	-2	2,180	-0.09%
2021/04/23	2	81.50	2	80.80	81.00	0	2,211	0.00%
2021/04/22	1	83.70	65	84.03	81.00	-64	2,322	-2.76%
2021/04/21	1	85.50	0	0.00	85.30	1	2,385	0.04%
2021/04/20	1	86.40	1	87.00	86.50	0	2,392	0.00%
2021/04/15	1	84.00	0	0.00	84.40	1	2,411	0.04%
2021/04/14	10	85.30	12	84.15	85.00	-2	2,443	-0.08%
2021/04/13	11	84.27	10	85.10	84.20	1	2,527	0.04%
2021/04/12	10	85.32	10	87.10	85.80	0	2,524	0.00%
2021/04/09	5	85.00	6	84.38	85.70	-1	2,500	-0.04%
2021/04/06	2	85.20	53	86.58	84.70	-51	2,436	-2.09%
2021/04/01	9	87.94	5	90.28	87.70	4	2,423	0.17%
2021/03/31	17	89.64	63	87.63	90.00	-46	2,357	-1.95%
2021/03/30	50	86.55	0	0.00	86.70	50	2,212	2.26%
2021/03/29	1	79.20	1	80.90	78.90	0	2,113	0.00%
2021/03/25	2	81.85	1	84.10	82.00	1	2,134	0.05%
2021/03/23	4	83.80	8	84.90	83.80	-4	2,137	-0.19%
2021/03/22	9	90.30	3	88.40	87.20	6	2,086	0.29%
2021/03/19	33	93.76	0	0.00	91.80	33	2,042	1.62%
2021/03/17	2	95.90	0	0.00	95.30	2	2,114	0.09%
2021/03/16	0	0.00	30	95.62	95.50	-30	2,140	-1.40%
2021/03/12	3	97.57	3	96.93	96.70	0	2,207	0.00%
2021/03/11	0	0.00	1	93.40	93.30	-1	2,201	-0.05%
2021/03/08	1	94.50	1	93.80	93.60	0	2,551	0.00%
2021/03/05	1	96.50	1	97.30	96.00	0	2,550	0.00%
2021/03/04	1	93.80	0	0.00	93.30	1	2,606	0.04%
2021/03/03	0	0.00	11	94.67	96.00	-11	2,603	-0.42%
2021/03/02	2	98.45	4	97.98	97.40	-2	2,585	-0.08%
2021/02/26	6	92.88	2	94.50	95.00	4	2,551	0.16%
2021/02/25	0	0.00	11	95.05	94.50	-11	2,570	-0.43%
2021/02/24	1	93.00	1	93.80	93.80	0	2,569	0.00%
2021/02/23	1	96.70	17	96.31	96.50	-16	2,547	-0.63%
2021/02/22	18	92.61	3	92.23	92.80	15	2,543	0.59%
2021/02/19	0	0.00	1	89.30	90.90	-1	2,550	-0.04%
2021/02/17	1	88.00	0	0.00	87.70	1	2,590	0.04%
2021/02/02	2	82.00	2	81.45	84.80	0	2,828	0.00%
2021/02/01	6	79.37	0	0.00	78.30	6	2,814	0.21%
2021/01/29	2	90.90	2	87.40	87.00	0	2,789	0.00%
2021/01/26	4	92.48	4	93.83	92.30	0	2,910	0.00%
2021/01/25	0	0.00	2	92.90	93.00	-2	2,937	-0.07%
2021/01/22	17	93.26	0	0.00	93.70	17	2,972	0.57%
2021/01/21	1	93.80	2	94.05	94.90	-1	3,005	-0.03%
2021/01/20	10	92.45	0	0.00	91.50	10	3,010	0.33%
2021/01/19	0	0.00	10	97.26	95.10	-10	2,984	-0.34%
2021/01/18	7	98.07	0	0.00	97.90	7	2,973	0.24%
2021/01/15	8	105.75	16	105.13	102.00	-8	2,977	-0.27%
2021/01/14	4	102.88	14	103.36	104.00	-10	2,887	-0.35%
2021/01/13	3	98.93	0	0.00	98.20	3	2,816	0.11%
2021/01/12	7	97.63	2	101.00	97.30	5	2,846	0.18%
2021/01/08	1	99.90	1	101.00	99.90	0	2,927	0.00%
2021/01/07	4	100.03	2	100.80	100.50	2	2,977	0.07%
2021/01/06	8	98.76	6	99.02	102.00	2	3,022	0.07%
2021/01/05	1	95.50	3	95.33	96.00	-2	2,965	-0.07%
2020/12/31	7	93.69	0	0.00	93.70	7	3,144	0.22%
2020/12/30	2	91.70	0	0.00	92.60	2	3,201	0.06%
2020/12/29	1	91.70	3	92.37	91.80	-2	3,333	-0.06%
2020/12/23	0	0.00	10	93.40	92.60	-10	3,379	-0.30%
2020/12/22	11	92.61	4	92.43	91.60	7	3,405	0.21%
2020/12/21	1	96.00	0	0.00	95.80	1	3,379	0.03%
2020/12/18	1	99.00	1	100.50	99.70	0	3,371	0.00%
2020/12/17	0	0.00	3	97.57	98.70	-3	3,381	-0.09%
2020/12/16	1	97.00	0	0.00	96.50	1	3,434	0.03%
2020/12/15	5	96.52	6	97.65	96.50	-1	3,524	-0.03%
2020/12/14	2	98.00	0	0.00	98.00	2	3,567	0.06%
2020/12/11	8	99.13	2	99.90	98.00	6	3,630	0.17%
2020/12/10	0	0.00	1	103.00	103.00	-1	3,614	-0.03%
2020/12/09	2	100.50	2	100.50	102.00	0	3,648	0.00%
2020/12/08	6	104.17	0	0.00	103.50	6	3,639	0.16%
2020/12/07	20	104.50	24	104.21	104.50	-4	3,659	-0.11%
2020/12/04	27	108.91	0	0.00	106.50	27	3,699	0.73%
2020/12/03	6	112.67	1	112.50	111.00	5	3,713	0.13%
2020/12/02	0	0.00	66	113.36	117.00	-66	3,676	-1.80%
2020/11/30	8	108.13	22	109.91	106.50	-14	3,755	-0.37%
2020/11/27	2	105.00	0	0.00	105.00	2	3,862	0.05%
2020/11/26	0	0.00	2	104.50	104.00	-2	4,076	-0.05%
2020/11/25	0	0.00	21	106.79	105.00	-21	4,246	-0.49%
2020/11/23	3	105.00	35	105.43	105.00	-32	4,722	-0.68%
2020/11/20	2	106.00	1	105.50	106.00	1	4,944	0.02%
2020/11/17	1	105.00	0	0.00	105.00	1	5,584	0.02%
2020/11/16	1	106.50	12	106.25	106.50	-11	5,886	-0.19%
2020/11/13	7	107.07	7	107.93	107.00	0	6,408	0.00%
2020/11/12	11	108.50	12	108.67	110.00	-1	6,671	-0.01%
2020/11/11	1	105.50	2	107.50	108.50	-1	6,830	-0.01%
2020/11/10	2	102.75	2	103.50	101.50	0	6,766	0.00%
2020/11/09	1	103.50	1	105.50	105.50	0	6,831	0.00%
2020/11/06	0	0.00	3	104.67	104.00	-3	6,872	-0.04%
2020/11/05	5	101.20	9	99.46	100.00	-4	6,930	-0.06%
2020/11/02	8	92.33	0	0.00	91.40	8	7,190	0.11%
2020/10/29	8	92.20	2	93.30	93.40	6	7,777	0.08%
2020/10/28	1	97.80	0	0.00	96.30	1	8,135	0.01%
2020/10/27	6	99.18	0	0.00	98.50	6	8,244	0.07%
2020/10/26	2	102.00	0	0.00	99.10	2	8,303	0.02%
2020/10/23	0	0.00	3	101.67	103.50	-3	8,308	-0.04%
2020/10/22	2	99.45	5	99.18	98.80	-3	8,297	-0.04%
2020/10/21	2	103.00	0	0.00	102.50	2	8,294	0.02%
2020/10/20	0	0.00	1	99.90	104.00	-1	8,342	-0.01%
2020/10/19	23	102.85	11	102.73	101.00	12	8,390	0.14%
2020/10/16	4	107.75	0	0.00	106.00	4	8,353	0.05%
2020/10/15	1	108.00	7	107.43	108.50	-6	8,545	-0.07%
2020/10/14	14	108.54	6	107.83	108.00	8	8,833	0.09%
2020/10/13	4	110.13	1	112.00	112.00	3	8,808	0.03%
2020/10/12	12	111.88	1	109.50	111.00	11	8,842	0.12%
2020/10/08	7	118.29	7	118.50	117.00	0	8,841	0.00%
2020/10/07	4	121.50	1	124.50	121.50	3	8,957	0.03%
2020/10/06	6	124.00	13	124.38	121.50	-7	8,954	-0.08%
2020/10/05	2	119.25	2	116.00	119.50	0	8,868	0.00%
2020/09/30	3	113.33	4	112.75	116.00	-1	8,919	-0.01%
2020/09/29	3	114.50	10	114.45	113.00	-7	8,948	-0.08%
2020/09/28	1	112.50	1	115.00	117.00	0	8,985	0.00%
2020/09/25	9	108.67	2	108.00	110.50	7	8,994	0.08%
2020/09/23	0	0.00	2	118.00	118.00	-2	9,162	-0.02%
2020/09/22	1	118.50	2	117.25	116.00	-1	9,281	-0.01%
2020/09/21	17	120.24	11	123.32	119.50	6	9,273	0.06%
2020/09/18	0	0.00	4	119.25	121.00	-4	9,222	-0.04%
2020/09/17	1	117.50	1	117.00	116.50	0	9,128	0.00%
2020/09/16	5	118.60	6	117.08	116.00	-1	9,102	-0.01%
2020/09/15	2	115.25	0	0.00	114.50	2	9,049	0.02%
2020/09/14	0	0.00	2	112.75	116.00	-2	9,014	-0.02%
2020/09/11	2	111.00	1	110.00	110.00	1	8,975	0.01%
2020/09/10	24	112.35	0	0.00	111.50	24	8,958	0.27%
2020/09/09	31	111.05	1	112.00	111.50	30	8,943	0.34%
2020/09/08	4	112.25	3	112.67	113.50	1	8,910	0.01%
2020/09/07	62	113.73	2	113.75	111.50	60	8,904	0.67%
2020/09/04	0	0.00	32	115.56	117.50	-32	8,915	-0.36%
2020/09/03	13	120.15	23	120.09	118.50	-10	8,841	-0.11%
2020/09/02	12	120.13	6	120.00	124.50	6	8,720	0.07%
2020/09/01	63	119.71	64	121.80	119.00	-1	8,569	-0.01%
2020/08/31	99	124.36	18	120.86	123.00	81	8,391	0.97%
2020/08/28	14	129.46	7	129.00	128.50	7	8,239	0.08%
2020/08/27	20	133.48	28	131.80	129.00	-8	8,073	-0.10%
2020/08/26	7	130.79	5	131.80	126.50	2	7,875	0.03%
2020/08/25	29	127.74	30	128.05	132.50	-1	7,705	-0.01%
2020/08/24	45	118.24	8	119.13	121.00	37	7,525	0.49%
2020/08/21	11	120.18	19	120.00	115.50	-8	7,423	-0.11%
2020/08/20	22	122.39	15	128.83	119.00	7	7,244	0.10%
2020/08/19	81	126.19	4	130.25	123.50	77	7,037	1.09%
2020/08/18	2	119.25	78	120.88	123.00	-76	6,553	-1.16%
2020/08/17	41	111.05	6	108.08	112.00	35	6,422	0.54%
2020/08/14	8	102.00	2	101.75	102.00	6	6,451	0.09%
2020/08/13	2	97.55	10	100.71	98.00	-8	6,386	-0.13%
2020/08/12	3	97.60	2	97.80	98.90	1	6,303	0.02%
2020/08/11	128	99.45	7	99.13	97.00	121	6,268	1.93%	大買/鉅額交易
2020/08/10	56	99.94	7	105.14	99.60	49	6,183	0.79%
2020/08/07	6	105.08	9	103.39	105.50	-3	6,103	-0.05%
2020/08/06	10	106.95	11	106.18	107.50	-1	6,031	-0.02%
2020/08/05	12	106.58	31	106.85	105.50	-19	5,924	-0.32%
2020/08/04	7	99.79	195	101.48	102.50	-188	5,671	-3.31%	大賣/鉅額交易
2020/08/03	8	93.79	76	94.47	93.40	-68	5,339	-1.27%
2020/07/31	0	0.00	15	86.74	87.80	-15	4,963	-0.30%
2020/07/30	1	85.80	11	86.04	87.20	-10	4,872	-0.21%
2020/07/29	1	84.70	3	83.57	84.70	-2	4,865	-0.04%
2020/07/28	9	82.47	3	83.57	81.40	6	4,853	0.12%
2020/07/27	6	83.70	6	83.45	84.20	0	4,859	0.00%
2020/07/24	15	82.73	5	83.22	83.20	10	4,905	0.20%
2020/07/23	5	86.90	18	87.37	85.40	-13	4,865	-0.27%
2020/07/22	5	87.32	2	87.55	87.00	3	4,795	0.06%
2020/07/21	27	88.37	24	89.22	87.30	3	4,748	0.06%
2020/07/20	35	87.59	76	88.81	90.10	-41	4,555	-0.90%
2020/07/17	31	84.80	0	0.00	82.00	31	4,221	0.73%
2020/07/16	1	82.00	2	83.20	83.70	-1	4,201	-0.02%
2020/07/15	9	82.20	10	84.82	81.10	-1	4,146	-0.02%
2020/07/14	20	84.70	13	84.45	84.20	7	4,112	0.17%
2020/07/13	8	80.49	0	0.00	80.00	8	3,962	0.20%
2020/07/10	55	79.84	2	81.55	79.50	53	3,992	1.33%
2020/07/09	39	81.71	5	83.36	82.00	34	3,999	0.85%
2020/07/08	20	83.25	3	83.53	82.70	17	3,978	0.43%
2020/07/07	35	85.57	1	87.30	84.60	34	3,949	0.86%
2020/07/06	68	87.29	4	88.00	87.30	64	3,964	1.61%
2020/07/03	16	86.91	2	86.60	86.50	14	3,951	0.35%
2020/07/02	19	89.47	26	89.93	89.50	-7	3,889	-0.18%
2020/07/01	18	86.28	14	86.28	87.20	4	3,737	0.11%
2020/06/30	40	81.38	0	0.00	81.30	40	3,599	1.11%
2020/06/29	123	80.84	1	80.20	80.20	122	3,590	3.40%	大買/鉅額交易
2020/06/24	2	82.00	4	81.75	82.00	-2	3,581	-0.06%
2020/06/23	1	81.90	0	0.00	81.40	1	3,598	0.03%
2020/06/22	2	83.15	2	81.45	81.50	0	3,591	0.00%
2020/06/19	0	0.00	1	84.20	84.00	-1	3,604	-0.03%
2020/06/18	0	0.00	2	84.85	85.00	-2	3,624	-0.06%
2020/06/17	1	84.50	1	84.80	84.00	0	3,615	0.00%
2020/06/16	0	0.00	1	84.60	85.10	-1	3,669	-0.03%
2020/06/15	2	84.55	2	83.50	82.50	0	3,694	0.00%
2020/06/12	3	81.17	2	83.10	84.50	1	3,735	0.03%
2020/06/11	12	84.28	4	84.10	81.60	8	3,744	0.21%
2020/06/10	2	82.55	3	81.87	81.80	-1	3,706	-0.03%
2020/06/09	2	83.15	3	82.93	82.40	-1	3,749	-0.03%
2020/06/08	5	84.58	0	0.00	83.80	5	3,776	0.13%
2020/06/05	2	85.05	1	85.20	85.00	1	3,799	0.03%
2020/06/04	3	85.40	0	0.00	85.80	3	3,790	0.08%
2020/06/03	3	85.50	1	85.70	85.20	2	3,795	0.05%
2020/06/02	3	84.80	5	85.08	85.60	-2	3,770	-0.05%
2020/06/01	1	82.40	8	83.75	85.00	-7	3,676	-0.19%
2020/05/29	3	83.20	10	82.73	81.80	-7	3,656	-0.19%
2020/05/28	7	82.27	5	82.24	82.70	2	3,599	0.06%
2020/05/27	7	81.49	0	0.00	79.90	7	3,570	0.20%
2020/05/26	13	81.96	6	82.78	82.00	7	3,575	0.20%
2020/05/25	9	81.28	1	81.00	81.30	8	3,497	0.23%
2020/05/22	6	83.10	16	85.13	81.70	-10	3,470	-0.29%
2020/05/21	5	80.92	45	80.83	83.60	-40	3,390	-1.18%
2020/05/20	2	74.60	0	0.00	76.00	2	3,258	0.06%
2020/05/19	4	73.18	2	74.15	74.20	2	3,277	0.06%
2020/05/18	10	72.49	5	71.00	71.00	5	3,263	0.15%
2020/05/15	5	75.30	13	75.38	76.00	-8	3,230	-0.25%
2020/05/14	7	76.51	8	76.95	74.80	-1	3,203	-0.03%
2020/05/13	3	74.67	5	74.46	75.60	-2	3,170	-0.06%
2020/05/12	3	72.90	1	72.80	72.80	2	3,189	0.06%
2020/05/11	1	75.80	11	77.88	75.00	-10	3,204	-0.31%
2020/05/08	2	74.00	2	74.30	74.30	0	3,249	0.00%
2020/05/07	2	73.00	12	73.74	73.60	-10	3,260	-0.31%
2020/05/06	3	72.40	5	72.60	72.50	-2	3,275	-0.06%
2020/05/05	3	70.97	13	72.27	72.50	-10	3,345	-0.30%
2020/05/04	11	67.97	0	0.00	69.00	11	3,348	0.33%
2020/04/30	1	68.40	0	0.00	69.30	1	3,363	0.03%
2020/04/29	1	67.30	22	68.62	66.90	-21	3,362	-0.62%
2020/04/28	2	65.50	28	66.29	66.50	-26	3,324	-0.78%
2020/04/27	0	0.00	25	65.48	65.50	-25	3,337	-0.75%
2020/04/23	5	65.24	19	65.18	65.40	-14	3,380	-0.41%
2020/04/22	2	63.05	5	63.78	64.00	-3	3,366	-0.09%
2020/04/21	12	62.77	0	0.00	62.10	12	3,376	0.36%
2020/04/20	2	64.00	0	0.00	65.20	2	3,385	0.06%
2020/04/17	4	66.10	5	66.70	65.10	-1	3,424	-0.03%
2020/04/15	1	63.20	4	63.28	63.70	-3	3,398	-0.09%
2020/04/14	2	59.05	2	59.40	60.10	0	3,322	0.00%
2020/04/13	2	58.85	1	59.00	59.00	1	3,317	0.03%
2020/04/10	0	0.00	1	61.20	62.60	-1	3,296	-0.03%
2020/04/09	42	62.40	4	66.00	61.40	38	3,318	1.15%
2020/04/08	0	0.00	1	62.00	64.80	-1	3,286	-0.03%
2020/04/06	0	0.00	7	55.46	58.00	-7	3,358	-0.21%
2020/04/01	1	53.50	0	0.00	54.90	1	3,421	0.03%
2020/03/25	0	0.00	3	49.97	50.20	-3	3,562	-0.08%
2020/03/24	1	44.95	4	46.09	46.15	-3	3,574	-0.08%
2020/03/23	4	42.45	0	0.00	42.45	4	3,641	0.11%
2020/03/20	6	47.88	3	47.20	47.15	3	3,733	0.08%
2020/03/19	18	45.69	2	46.30	45.45	16	3,735	0.43%
2020/03/18	11	55.52	12	53.75	50.50	-1	3,788	-0.03%
2020/03/17	70	58.27	12	56.61	56.10	58	3,887	1.49%
2020/03/16	14	65.72	9	63.29	62.30	5	3,944	0.13%
2020/03/13	44	65.02	5	65.34	69.20	39	4,185	0.93%
2020/03/12	5	73.50	3	74.93	72.00	2	4,433	0.05%
2020/03/11	3	79.30	4	79.23	77.50	-1	4,457	-0.02%
2020/03/10	1	73.50	2	74.10	77.50	-1	4,483	-0.02%
2020/03/09	13	75.58	8	74.44	73.80	5	4,686	0.11%
2020/03/05	1	79.80	3	81.00	79.60	-2	5,210	-0.04%
2020/03/04	3	78.80	1	80.40	78.80	2	5,650	0.04%
2020/03/03	4	80.38	8	80.70	79.90	-4	6,095	-0.07%
2020/03/02	1	76.60	1	76.20	76.00	0	6,232	0.00%
2020/02/27	6	76.78	2	74.20	74.00	4	6,417	0.06%
2020/02/25	4	82.00	3	82.93	81.80	1	6,413	0.02%
2020/02/24	2	84.35	0	0.00	83.10	2	6,407	0.03%
2020/02/21	2	83.05	11	83.07	83.80	-9	6,430	-0.14%
2020/02/20	1	80.60	6	80.57	80.60	-5	6,405	-0.08%
2020/02/19	2	77.90	2	78.90	79.00	0	6,397	0.00%
2020/02/18	4	77.95	2	77.75	77.20	2	6,427	0.03%
2020/02/17	4	78.30	3	78.73	78.70	1	6,426	0.02%
2020/02/14	3	79.43	7	79.99	80.50	-4	6,399	-0.06%
2020/02/13	10	79.97	3	79.07	78.40	7	6,356	0.11%
2020/02/12	6	78.08	8	78.99	79.70	-2	6,322	-0.03%
2020/02/11	24	78.12	25	78.59	78.20	-1	6,298	-0.02%
2020/02/10	5	72.04	5	72.74	74.00	0	6,219	0.00%
2020/02/07	2	74.50	0	0.00	73.50	2	6,218	0.03%
2020/02/06	1	73.80	9	72.53	75.60	-8	6,228	-0.13%
2020/02/05	7	71.36	12	70.64	70.30	-5	6,142	-0.08%
2020/02/04	8	72.31	7	72.80	73.10	1	6,094	0.02%
2020/02/03	10	71.83	8	71.86	71.50	2	6,160	0.03%
2020/01/31	10	75.80	13	76.32	76.60	-3	6,152	-0.05%
2020/01/30	9	77.86	1	78.50	77.40	8	6,161	0.13%
2020/01/20	6	85.78	4	86.20	86.00	2	6,141	0.03%
2020/01/17	7	86.63	2	86.30	85.70	5	6,134	0.08%
2020/01/16	2	84.85	2	85.00	84.70	0	6,096	0.00%
2020/01/15	9	85.36	2	86.40	84.70	7	6,087	0.11%
2020/01/14	2	86.45	1	85.80	86.00	1	6,071	0.02%
2020/01/13	3	84.50	5	85.76	86.20	-2	6,033	-0.03%
2020/01/10	3	82.93	2	83.20	83.00	1	5,975	0.02%
2020/01/09	2	82.20	2	82.15	84.10	0	5,930	0.00%
2020/01/08	0	0.00	3	79.97	79.60	-3	5,877	-0.05%
2020/01/07	5	80.10	24	79.60	79.50	-19	5,858	-0.32%
2020/01/06	5	81.84	1	81.90	81.40	4	5,853	0.07%
2020/01/03	8	85.38	13	84.32	83.90	-5	5,817	-0.09%
2020/01/02	5	87.62	2	87.65	87.00	3	5,767	0.05%
2019/12/31	1	88.50	1	88.40	88.50	0	5,740	0.00%
2019/12/30	3	88.73	2	88.55	88.40	1	5,722	0.02%
2019/12/27	3	85.50	3	86.37	87.20	0	5,673	0.00%
2019/12/26	3	85.67	2	85.80	86.10	1	5,622	0.02%
2019/12/25	0	0.00	2	84.70	86.20	-2	5,601	-0.04%
2019/12/24	14	85.28	4	84.30	83.80	10	5,575	0.18%
2019/12/23	5	87.56	5	86.18	85.90	0	5,535	0.00%
2019/12/20	4	87.13	6	87.42	87.70	-2	5,505	-0.04%
2019/12/19	5	87.20	5	87.50	86.70	0	5,481	0.00%
2019/12/18	21	87.20	19	86.83	86.50	2	5,441	0.04%
2019/12/17	7	89.47	4	90.70	89.00	3	5,353	0.06%
2019/12/16	2	88.30	7	89.64	88.60	-5	5,314	-0.09%
2019/12/13	4	89.78	2	89.50	88.30	2	5,311	0.04%
2019/12/12	9	93.49	8	93.21	92.70	1	5,259	0.02%
2019/12/11	2	91.25	3	90.10	90.70	-1	5,276	-0.02%
2019/12/10	7	89.76	4	90.20	90.50	3	5,215	0.06%
2019/12/09	8	84.48	11	84.06	87.10	-3	4,920	-0.06%
2019/12/06	7	82.96	7	82.97	82.50	0	4,593	0.00%
2019/12/05	9	82.18	11	82.82	82.60	-2	4,507	-0.04%
2019/12/04	10	83.13	16	82.70	81.70	-6	4,435	-0.14%
2019/12/03	28	80.03	14	80.09	82.30	14	4,213	0.33%
2019/12/02	19	79.12	53	78.84	79.70	-34	4,024	-0.84%
2019/11/29	12	79.29	7	80.60	76.20	5	3,653	0.14%
2019/11/28	13	78.25	111	79.25	81.90	-98	3,188	-3.07%	大賣/
2019/11/27	2	72.65	9	73.77	74.50	-7	2,710	-0.26%
2019/11/26	5	71.56	48	71.61	71.00	-43	2,499	-1.72%
2019/11/25	2	69.10	99	69.32	69.00	-97	2,275	-4.26%
2019/11/22	3	67.90	0	0.00	67.50	3	2,218	0.14%
2019/11/21	7	67.59	0	0.00	67.80	7	2,198	0.32%
2019/11/20	2	68.35	3	71.40	67.80	-1	2,171	-0.05%
2019/11/19	1	71.00	121	70.56	71.00	-120	2,094	-5.73%	大賣/鉅額交易
2019/11/18	0	0.00	10	69.60	69.60	-10	2,003	-0.50%
2019/11/15	0	0.00	3	69.33	68.80	-3	1,989	-0.15%
2019/11/14	1	67.00	0	0.00	67.50	1	1,969	0.05%
2019/11/11	9	67.53	3	67.10	67.00	6	2,009	0.30%
2019/11/08	3	68.27	0	0.00	68.10	3	2,028	0.15%
2019/11/07	2	67.60	1	69.20	68.90	1	2,039	0.05%
2019/11/06	3	69.47	2	70.50	68.70	1	2,031	0.05%
2019/11/05	4	70.10	3	70.83	70.30	1	2,009	0.05%
2019/11/04	6	69.93	2	69.90	69.60	4	1,969	0.20%
2019/11/01	16	69.77	1	70.60	70.30	15	1,956	0.77%
2019/10/31	20	70.95	30	72.73	70.60	-10	1,979	-0.51%
2019/10/30	1	70.50	5	70.80	71.10	-4	1,871	-0.21%
2019/10/29	1	70.60	2	71.30	70.00	-1	1,843	-0.05%
2019/10/28	2	69.60	2	69.00	69.60	0	1,804	0.00%
2019/10/25	1	67.40	0	0.00	67.20	1	1,796	0.06%
2019/10/24	1	67.60	0	0.00	67.40	1	1,805	0.06%
2019/10/23	2	67.75	0	0.00	67.60	2	1,816	0.11%
2019/10/22	1	68.00	0	0.00	68.00	1	1,823	0.05%
2019/10/18	1	68.50	1	69.10	69.10	0	1,898	0.00%
2019/10/17	5	68.46	0	0.00	68.80	5	1,920	0.26%
2019/10/16	20	67.81	1	68.00	68.00	19	1,961	0.97%
2019/10/14	26	70.83	14	72.24	70.20	12	1,946	0.62%
2019/10/09	1	70.70	0	0.00	71.20	1	1,908	0.05%
2019/10/07	0	0.00	5	72.82	71.40	-5	2,043	-0.24%
2019/10/04	1	71.30	2	71.55	71.90	-1	2,071	-0.05%
2019/10/03	0	0.00	3	71.50	71.50	-3	2,109	-0.14%
2019/10/02	1	70.50	2	71.40	71.30	-1	2,087	-0.05%
2019/10/01	1	70.00	0	0.00	70.00	1	2,107	0.05%
2019/09/27	15	67.50	0	0.00	69.00	15	2,132	0.70%
2019/09/25	9	67.96	0	0.00	67.60	9	2,166	0.42%
2019/09/24	1	69.40	0	0.00	69.10	1	2,183	0.05%
2019/09/23	2	69.70	0	0.00	69.70	2	2,180	0.09%
2019/09/20	1	70.60	4	70.83	70.90	-3	2,195	-0.14%
2019/09/19	4	70.70	2	71.70	70.10	2	2,240	0.09%
2019/09/18	23	71.70	2	73.20	70.10	21	2,218	0.95%
2019/09/17	2	73.15	0	0.00	74.10	2	2,140	0.09%
2019/09/16	46	76.54	11	76.20	73.80	35	2,100	1.67%
2019/09/12	0	0.00	25	70.88	70.90	-25	1,915	-1.31%
2019/09/11	0	0.00	5	67.70	67.00	-5	1,863	-0.27%
2019/09/06	0	0.00	2	71.10	68.80	-2	1,864	-0.11%
2019/09/05	5	69.70	10	70.60	70.70	-5	1,857	-0.27%
2019/09/04	1	69.00	0	0.00	69.20	1	1,856	0.05%
2019/08/29	0	0.00	2	66.30	66.70	-2	2,054	-0.10%
2019/08/28	1	66.40	0	0.00	66.70	1	2,085	0.05%
2019/08/27	10	65.90	5	66.50	66.30	5	2,105	0.24%
2019/08/26	8	64.85	1	65.60	65.60	7	2,117	0.33%
2019/08/23	5	65.60	0	0.00	66.50	5	2,115	0.24%
2019/08/19	0	0.00	4	69.20	69.00	-4	2,125	-0.19%
2019/08/16	0	0.00	6	67.95	68.10	-6	2,140	-0.28%
2019/08/15	10	67.70	0	0.00	68.10	10	2,167	0.46%
2019/08/14	0	0.00	3	69.37	68.10	-3	2,232	-0.13%
2019/08/12	2	69.20	2	69.20	69.00	0	2,356	0.00%
2019/08/08	0	0.00	20	68.10	68.00	-20	2,397	-0.83%
2019/08/06	5	64.10	1.2	65.53	65.90	3.8	2,477	0.15%
2019/08/05	10	65.10	2	65.30	65.60	8	2,502	0.32%
2019/08/02	12	64.42	0	0.00	65.30	12	2,559	0.47%
2019/07/30	10	66.10	1	66.40	66.00	9	2,935	0.31%
2019/07/29	2	67.65	6	66.80	67.40	-4	3,005	-0.13%
2019/07/26	11	67.07	0	0.00	67.00	11	3,168	0.35%
2019/07/25	11	67.98	1	67.70	67.50	10	3,292	0.30%
2019/07/24	8	68.71	5	68.72	68.60	3	3,316	0.09%
2019/07/23	1	68.70	2	68.20	68.10	-1	3,345	-0.03%
2019/07/22	3	72.30	0	0.00	70.90	3	3,332	0.09%
2019/07/19	3	72.77	0	0.00	73.00	3	3,343	0.09%
2019/07/18	0	0.00	3	73.40	73.60	-3	3,424	-0.09%
2019/07/17	1	71.40	1	72.20	72.20	0	3,400	0.00%
2019/07/15	1	71.60	1	71.30	71.00	0	3,411	0.00%
2019/07/12	11	70.33	10	71.20	70.50	1	3,435	0.03%
2019/07/11	40	70.69	8	70.54	70.30	32	3,448	0.93%
2019/07/10	0	0.00	21	72.13	73.90	-21	3,385	-0.62%
2019/07/09	1	71.50	11	72.91	71.30	-10	3,337	-0.30%
2019/07/05	1	71.60	20	70.85	71.30	-19	3,307	-0.57%
2019/07/03	1	68.30	1	68.50	68.70	0	3,232	0.00%
2019/07/01	10	67.20	0	0.00	68.10	10	3,194	0.31%
2019/06/27	0	0.00	1	67.40	67.20	-1	3,194	-0.03%
2019/06/26	1	66.60	5	66.90	68.00	-4	3,198	-0.13%
2019/06/25	31	66.08	34	65.69	66.10	-3	3,160	-0.09%
2019/06/24	5	63.44	0	0.00	63.80	5	3,152	0.16%
2019/06/21	1	65.40	1	66.40	63.80	0	3,158	0.00%
2019/06/19	2	65.35	3	65.50	65.20	-1	3,200	-0.03%
2019/06/18	2	64.25	1	64.90	64.00	1	3,193	0.03%
2019/06/17	0	0.00	1	64.00	64.40	-1	3,208	-0.03%
2019/06/14	1	63.80	1	64.60	63.60	0	3,220	0.00%
2019/06/13	2	65.00	2	65.75	65.00	0	3,261	0.00%
2019/06/12	4	65.50	2	66.25	65.00	2	3,305	0.06%
2019/06/11	1	65.30	3	66.07	65.30	-2	3,344	-0.06%
2019/06/10	31	66.77	40	65.51	66.00	-9	3,353	-0.27%
2019/06/06	2	65.30	18	65.97	65.50	-16	3,360	-0.48%
2019/06/05	2	63.95	4	64.95	64.60	-2	3,338	-0.06%
2019/06/04	0	0.00	1	63.20	62.70	-1	3,321	-0.03%
2019/06/03	0	0.00	2	60.45	61.70	-2	3,489	-0.06%
2019/05/31	2	60.80	1	60.00	60.70	1	3,561	0.03%
2019/05/30	1	59.50	0	0.00	59.20	1	3,757	0.03%
2019/05/28	0	0.00	1	60.00	59.90	-1	3,851	-0.03%
2019/05/27	2	58.90	1	59.30	59.30	1	3,845	0.03%
2019/05/24	2	60.70	3	60.37	59.40	-1	3,833	-0.03%
2019/05/23	0	0.00	7	59.54	58.80	-7	3,830	-0.18%
2019/05/22	1	59.70	0	0.00	58.60	1	3,820	0.03%
2019/05/21	13	55.95	12	58.12	59.30	1	3,821	0.03%
2019/05/20	38	59.87	0	0.00	57.50	38	3,804	1.00%
2019/05/17	4	64.88	0	0.00	63.50	4	3,746	0.11%
2019/05/16	2	66.35	6	66.60	66.40	-4	3,729	-0.11%
2019/05/15	3	65.23	4	65.00	65.20	-1	3,747	-0.03%
2019/05/14	4	63.18	13	63.73	63.30	-9	3,764	-0.24%
2019/05/10	4	65.68	5	65.52	65.60	-1	3,809	-0.03%
2019/05/09	7	68.29	6	68.62	64.90	1	3,770	0.03%
2019/05/08	25	69.86	6	71.02	69.70	19	3,717	0.51%
2019/05/07	3	70.10	3	71.27	72.00	0	3,566	0.00%
2019/05/06	8	68.03	4	69.00	67.50	4	3,465	0.12%
2019/05/03	4	69.23	42	69.30	70.50	-38	3,394	-1.12%
2019/05/02	11	66.73	39	66.52	66.50	-28	3,230	-0.87%
2019/04/29	1	65.40	1	64.50	63.50	0	3,143	0.00%
2019/04/25	0	0.00	2	63.90	64.40	-2	3,376	-0.06%
2019/04/24	15	63.77	205	64.17	64.30	-190	3,559	-5.34%	大賣/鉅額交易
2019/04/23	0	0.00	1	59.80	61.40	-1	3,612	-0.03%
2019/04/22	1	61.30	0	0.00	60.90	1	3,617	0.03%
2019/04/19	1	61.70	0	0.00	61.90	1	3,660	0.03%
2019/04/18	0	0.00	11	62.80	60.70	-11	3,668	-0.30%
2019/04/17	1	62.30	22	62.67	61.80	-21	3,702	-0.57%
2019/04/16	0	0.00	49	61.34	61.80	-49	3,699	-1.32%
2019/04/10	2	58.05	0	0.00	58.00	2	3,820	0.05%
2019/04/08	1	58.40	0	0.00	58.40	1	4,006	0.02%
2019/03/29	5	59.02	10	60.00	60.30	-5	4,208	-0.12%
2019/03/28	15	57.13	0	0.00	58.50	15	4,290	0.35%
2019/03/27	2	58.50	3	58.77	57.70	-1	4,449	-0.02%
2019/03/26	1	59.60	0	0.00	59.40	1	4,487	0.02%
2019/03/25	2	59.90	1	59.90	59.70	1	4,475	0.02%
2019/03/22	0	0.00	9	61.98	62.00	-9	4,436	-0.20%
2019/03/18	2	59.70	13	59.88	59.40	-11	4,359	-0.25%
2019/03/15	5	59.50	2	59.30	59.10	3	4,307	0.07%
2019/03/14	23	61.08	0	0.00	60.80	23	4,250	0.54%
2019/03/13	1	63.10	1	63.00	63.00	0	4,197	0.00%
2019/03/12	23	63.53	10	63.12	63.00	13	4,164	0.31%
2019/03/11	4	64.40	19	64.40	64.50	-15	4,085	-0.37%
2019/03/08	4	64.95	0	0.00	64.30	4	4,060	0.10%
2019/03/07	38	66.08	43	67.06	66.80	-5	4,015	-0.12%
2019/03/06	2	65.05	6	64.85	64.70	-4	3,838	-0.10%
2019/03/05	11	65.37	50	66.00	63.00	-39	3,750	-1.04%
2019/03/04	0	0.00	11	64.70	63.80	-11	3,537	-0.31%
2019/02/27	2	61.10	1	61.30	61.10	1	3,454	0.03%
2019/02/21	0	0.00	8	61.69	61.80	-8	3,396	-0.24%
2019/02/20	2	63.10	1	61.50	61.20	1	3,373	0.03%
2019/02/19	2	63.65	6	63.97	63.30	-4	3,334	-0.12%
2019/02/15	2	61.00	7	62.23	62.00	-5	3,211	-0.16%
2019/02/14	4	60.40	4	60.85	61.40	0	3,167	0.00%
2019/02/13	13	58.42	3	58.37	58.20	10	3,091	0.32%
2019/02/12	9	60.48	4	61.35	59.60	5	3,027	0.17%
2019/02/11	3	62.20	63	61.91	62.50	-60	2,990	-2.01%
2019/01/30	0	0.00	2	60.00	59.30	-2	2,930	-0.07%
2019/01/29	3	59.67	22	59.88	59.50	-19	2,906	-0.65%
2019/01/28	2	57.55	6	57.60	58.10	-4	2,840	-0.14%
2019/01/25	3	57.77	0	0.00	56.40	3	2,820	0.11%
2019/01/23	3	56.60	1	57.80	57.90	2	2,778	0.07%
2019/01/22	11	58.12	4	57.38	57.10	7	2,766	0.25%
2019/01/21	27	59.75	19	59.33	59.00	8	2,726	0.29%
2019/01/18	5	60.74	24	60.40	61.30	-19	2,674	-0.71%
2019/01/17	34	59.64	4	62.20	58.00	30	2,540	1.18%
2019/01/16	1	63.90	30	63.62	64.30	-29	2,371	-1.22%
2019/01/15	3	61.33	80	60.86	61.80	-77	2,144	-3.59%
2019/01/10	0	0.00	1	58.40	58.40	-1	1,938	-0.05%
2019/01/09	12	59.10	0	0.00	58.00	12	1,932	0.62%
2019/01/08	1	58.70	0	0.00	58.50	1	1,863	0.05%
2019/01/07	10	57.72	2	58.95	59.00	8	1,836	0.44%
2019/01/04	0	0.00	1	55.80	56.90	-1	1,794	-0.06%
2019/01/03	0	0.00	3	57.20	57.50	-3	1,787	-0.17%
2019/01/02	16	55.88	4	56.00	55.80	12	1,769	0.68%
2018/12/28	1	55.40	4	55.65	55.50	-3	1,788	-0.17%
2018/12/27	10	55.13	2	56.00	54.50	8	1,787	0.45%
2018/12/26	28	56.94	4	57.65	57.50	24	1,665	1.44%
2018/12/25	2	57.30	5	56.24	57.50	-3	1,576	-0.19%
2018/12/24	1	56.30	11	56.13	56.30	-10	1,490	-0.67%
2018/12/22	2	55.25	20	55.45	55.20	-18	1,450	-1.24%
2018/12/21	0	0.00	38	54.09	54.50	-38	1,404	-2.71%
2018/12/20	2	51.95	77	52.43	52.60	-75	1,290	-5.81%
2018/12/19	0	0.00	137	49.21	49.35	-137	1,105	-12.39%	大賣/鉅額交易
2018/12/06	5	44.24	2	44.00	43.85	3	1,149	0.26%
2018/12/04	6	47.40	9	47.67	47.30	-3	1,298	-0.23%
2018/12/03	10	48.03	2	47.85	47.40	8	1,399	0.57%
2018/11/30	8	46.06	1	46.05	46.20	7	1,467	0.48%
2018/11/28	0	0.00	1	43.70	43.80	-1	1,583	-0.06%
2018/11/22	0	0.00	2	43.70	42.00	-2	1,627	-0.12%
2018/11/21	2	42.30	6	42.58	43.50	-4	1,636	-0.24%
2018/11/19	0	0.00	1	43.25	43.00	-1	1,671	-0.06%
2018/11/16	0	0.00	1	42.10	41.80	-1	1,692	-0.06%
2018/11/15	1	41.00	0	0.00	41.05	1	1,756	0.06%
2018/11/14	0	0.00	1	41.65	41.20	-1	1,779	-0.06%
2018/11/13	4	39.44	3	39.73	41.60	1	1,791	0.06%
2018/11/12	1	42.85	1	42.80	41.60	0	1,797	0.00%
2018/11/09	4	43.75	0	0.00	44.45	4	1,804	0.22%
2018/11/08	4	43.96	4	44.44	43.95	0	1,813	0.00%
2018/11/07	0	0.00	1	41.85	42.20	-1	1,834	-0.05%
2018/11/06	1	41.15	0	0.00	41.15	1	1,905	0.05%
2018/11/05	0	0.00	1	42.20	42.20	-1	1,922	-0.05%
2018/11/02	4	41.35	6	41.53	41.25	-2	1,919	-0.10%
2018/10/31	0	0.00	4	40.56	40.45	-4	1,938	-0.21%
2018/10/26	1	40.05	5	40.30	39.00	-4	2,088	-0.19%
2018/10/25	6	39.99	1	39.80	40.05	5	2,170	0.23%
2018/10/24	6	42.23	1	40.80	41.60	5	2,179	0.23%
2018/10/23	2	41.85	1	41.60	41.50	1	2,209	0.05%
2018/10/22	0	0.00	1	42.40	43.20	-1	2,240	-0.04%
2018/10/19	1	39.90	1	39.35	40.10	0	2,248	0.00%
2018/10/18	0	0.00	1	41.80	41.05	-1	2,279	-0.04%
2018/10/17	2	41.80	5	41.54	41.65	-3	2,298	-0.13%
2018/10/16	2	40.30	1	41.00	40.60	1	2,315	0.04%
2018/10/15	3	39.55	0	0.00	39.65	3	2,404	0.12%
2018/10/12	6	35.88	66	38.05	39.95	-60	2,416	-2.48%
2018/10/11	9	37.36	5	37.35	37.35	4	2,426	0.16%
2018/10/09	7	43.54	5	42.54	41.45	2	2,449	0.08%
2018/10/08	4	44.95	1	47.90	44.95	3	2,500	0.12%
2018/10/05	29	47.31	1	47.20	47.05	28	2,470	1.13%
2018/10/04	1	51.50	0	0.00	51.50	1	2,418	0.04%
2018/10/03	1	53.30	2	54.00	53.50	-1	2,446	-0.04%
2018/09/27	1	52.10	1	53.10	53.30	0	2,971	0.00%
2018/09/25	0	0.00	2	53.80	53.00	-2	3,199	-0.06%
2018/09/21	2	52.35	0	0.00	52.10	2	3,292	0.06%
2018/09/20	7	50.96	2	51.25	50.90	5	3,317	0.15%
2018/09/19	2	52.90	2	52.90	52.00	0	3,319	0.00%
2018/09/18	4	52.45	0	0.00	52.10	4	3,329	0.12%
2018/09/14	5	53.16	3	52.77	53.70	2	3,387	0.06%
2018/09/13	7	52.01	1	53.10	51.20	6	3,419	0.18%
2018/09/12	15	52.71	6	52.83	53.00	9	3,425	0.26%
2018/09/11	34	53.40	22	54.14	55.00	12	3,465	0.35%
2018/09/10	45	56.11	22	56.80	55.10	23	3,540	0.65%
2018/09/07	18	60.19	28	60.38	61.20	-10	3,671	-0.27%
2018/09/06	1	58.60	49	60.47	60.80	-48	3,623	-1.32%
2018/09/05	19	59.86	53	59.85	59.90	-34	3,789	-0.90%
2018/09/04	1	56.60	2	57.40	58.60	-1	4,061	-0.02%
2018/08/30	0	0.00	1	55.70	56.00	-1	4,263	-0.02%
2018/08/29	2	55.30	3	54.90	55.00	-1	4,330	-0.02%
2018/08/28	4	55.13	3	55.30	53.50	1	4,370	0.02%
2018/08/27	1	55.10	2	54.65	55.10	-1	4,459	-0.02%
2018/08/24	2	52.30	2	52.75	53.50	0	4,458	0.00%
2018/08/23	7	53.93	6	54.60	53.30	1	4,494	0.02%
2018/08/22	3	56.33	2	57.15	55.40	1	4,505	0.02%
2018/08/20	2	52.85	2	53.10	53.00	0	4,549	0.00%
2018/08/17	0	0.00	1	53.90	53.90	-1	4,542	-0.02%
2018/08/16	1	51.00	1	51.40	52.20	0	4,516	0.00%
2018/08/15	2	52.20	2	52.50	52.50	0	4,506	0.00%
2018/08/14	1	52.50	5	52.56	52.90	-4	4,513	-0.09%
2018/08/13	17	51.02	19	53.65	51.30	-2	4,464	-0.04%
2018/08/10	8	56.90	8	56.49	55.80	0	4,400	0.00%
2018/08/09	7	56.57	7	56.24	56.40	0	4,399	0.00%
2018/08/07	4	55.70	5	55.66	56.80	-1	4,431	-0.02%
2018/08/06	21	56.64	6	56.18	55.90	15	4,424	0.34%
2018/08/03	8	58.58	3	58.53	58.10	5	4,340	0.12%
2018/08/02	0	0.00	2	59.50	59.30	-2	4,326	-0.05%
2018/08/01	3	60.77	14	61.47	60.50	-11	4,312	-0.26%
2018/07/31	0	0.00	1	58.70	58.80	-1	4,236	-0.02%
2018/07/30	4	58.60	0	0.00	59.00	4	4,242	0.09%
2018/07/27	0	0.00	4	60.75	61.00	-4	4,222	-0.09%
2018/07/26	3	60.63	0	0.00	60.50	3	4,186	0.07%
2018/07/25	2	59.95	3	60.93	60.40	-1	4,168	-0.02%
2018/07/24	1	59.30	1	59.50	59.00	0	4,135	0.00%
2018/07/23	4	58.20	1	57.80	57.70	3	4,131	0.07%
2018/07/20	2	60.20	5	61.16	59.40	-3	4,119	-0.07%
2018/07/19	0	0.00	2	59.90	59.70	-2	4,047	-0.05%
2018/07/18	1	61.20	1	61.00	58.80	0	4,044	0.00%
2018/07/17	6	59.07	6	59.28	60.20	0	4,011	0.00%
2018/07/16	3	58.53	10	59.79	60.60	-7	3,970	-0.18%
2018/07/13	9	57.56	2	57.70	57.40	7	3,883	0.18%
2018/07/12	2	58.30	4	57.78	57.60	-2	3,883	-0.05%
2018/07/11	5	57.90	5	58.18	57.50	0	3,889	0.00%
2018/07/10	23	59.40	5	60.86	58.10	18	3,883	0.46%
2018/07/09	2	61.65	15	61.99	62.50	-13	3,722	-0.35%
2018/07/06	15	57.27	37	57.84	59.70	-22	3,612	-0.61%
2018/07/05	8	60.33	5	60.68	58.50	3	3,522	0.09%
2018/07/04	19	61.02	19	62.00	61.00	0	3,500	0.00%
2018/07/03	8	62.00	32	61.85	62.00	-24	3,453	-0.70%
2018/07/02	3	58.37	16	58.94	60.10	-13	3,322	-0.39%
2018/06/29	5	55.50	1	55.90	56.20	4	3,241	0.12%
2018/06/28	12	53.93	1	54.50	53.50	11	3,214	0.34%
2018/06/27	1	55.90	7	55.27	54.70	-6	3,215	-0.19%
2018/06/26	4	55.40	2	55.40	55.50	2	3,211	0.06%
2018/06/25	3	58.30	1	58.20	57.10	2	3,182	0.06%
2018/06/22	5	55.50	5	58.30	57.80	0	3,215	0.00%
2018/06/21	3	57.20	4	57.00	57.10	-1	3,260	-0.03%
2018/06/20	7	55.43	5	55.80	55.70	2	3,312	0.06%
2018/06/19	16	60.91	5	61.70	58.30	11	3,287	0.33%
2018/06/15	8	62.79	8	63.56	62.00	0	3,212	0.00%
2018/06/14	4	60.28	0	0.00	60.00	4	3,003	0.13%
2018/06/13	15	63.82	9	62.49	61.00	6	2,993	0.20%
2018/06/12	0	0.00	41	65.17	65.60	-41	2,818	-1.45%
2018/06/11	29	59.98	8	60.48	59.70	21	2,490	0.84%
2018/06/08	0	0.00	18	60.47	60.10	-18	2,416	-0.74%
2018/06/07	7	57.77	2	60.00	57.50	5	2,325	0.21%
2018/06/06	2	59.00	12	59.39	60.00	-10	2,295	-0.44%
2018/06/05	1	57.20	59	57.50	58.00	-58	2,282	-2.54%
2018/06/04	4	56.43	11	56.83	57.20	-7	2,244	-0.31%
2018/05/31	2	54.35	2	55.25	53.80	0	2,139	0.00%
2018/05/30	1	54.00	1	54.70	53.70	0	2,091	0.00%
2018/05/29	4	53.70	2	54.50	53.50	2	2,061	0.10%
2018/05/22	0	0.00	5	46.50	46.20	-5	1,981	-0.25%
2018/05/21	5	46.90	0	0.00	46.85	5	1,985	0.25%
2018/05/16	0	0.00	4	48.10	48.50	-4	2,118	-0.19%
2018/05/10	5	49.60	0	0.00	49.85	5	2,235	0.22%
2018/05/08	0	0.00	12	52.37	51.30	-12	2,288	-0.52%
2018/05/07	66	52.12	1	52.10	52.00	65	2,304	2.82%
2018/05/04	0	0.00	1	52.60	53.00	-1	2,301	-0.04%
2018/05/02	1	51.30	0	0.00	50.20	1	2,325	0.04%
2018/04/27	5	50.50	0	0.00	50.50	5	2,343	0.21%
2018/04/26	28	49.74	5	50.00	49.60	23	2,355	0.98%
2018/04/25	7	51.24	5	51.96	51.50	2	2,394	0.08%
2018/04/24	15	51.42	0	0.00	52.30	15	2,423	0.62%
2018/04/23	70	52.94	0	0.00	52.90	70	2,495	2.81%
2018/04/20	5	53.50	0	0.00	53.90	5	2,613	0.19%
2018/04/17	1	53.80	1	55.30	54.10	0	3,006	0.00%
2018/04/16	0	0.00	1	55.30	54.50	-1	3,060	-0.03%
2018/04/12	1	53.00	1	52.90	52.60	0	3,276	0.00%
2018/04/11	3	54.10	5	53.82	54.10	-2	3,300	-0.06%
2018/04/10	17	53.55	0	0.00	54.30	17	3,365	0.51%
2018/04/03	2	52.50	9	53.30	52.90	-7	3,558	-0.20%
2018/04/02	2	56.00	0	0.00	54.80	2	3,614	0.06%
2018/03/30	3	56.70	11	56.99	56.50	-8	3,709	-0.22%
2018/03/29	8	57.63	2	57.80	57.00	6	3,729	0.16%
2018/03/28	2	58.15	2	58.65	57.60	0	3,771	0.00%
2018/03/27	9	59.09	2	59.90	58.60	7	3,793	0.18%
2018/03/26	4	58.63	3	58.00	59.90	1	3,763	0.03%
2018/03/23	13	53.72	2	54.90	55.00	11	3,714	0.30%
2018/03/22	2	60.70	20	61.17	59.10	-18	3,717	-0.48%
2018/03/21	3	59.93	13	61.01	61.30	-10	3,857	-0.26%
2018/03/20	0	0.00	2	59.50	59.00	-2	3,826	-0.05%
2018/03/19	8	59.20	9	59.93	59.10	-1	3,854	-0.03%
2018/03/16	0	0.00	1	60.40	59.00	-1	3,845	-0.03%
2018/03/15	0	0.00	4	57.08	57.70	-4	3,793	-0.11%
2018/03/13	0	0.00	5	56.76	57.00	-5	3,762	-0.13%
2018/03/12	4	54.18	4	54.63	54.30	0	3,751	0.00%
2018/03/09	5	54.30	24	54.48	54.50	-19	3,772	-0.50%
2018/03/07	5	50.20	5	51.30	50.20	0	3,795	0.00%
2018/02/27	6	50.68	1	50.70	50.90	5	4,820	0.10%
2018/02/23	5	51.60	7	52.19	51.60	-2	5,059	-0.04%
2018/02/21	2	50.03	3	50.13	49.90	-1	5,130	-0.02%
2018/02/12	7	49.32	3	48.47	48.70	4	5,353	0.07%
2018/02/09	4	45.20	4	44.16	46.25	0	5,350	0.00%
2018/02/08	9	45.32	3	45.33	44.00	6	5,362	0.11%
2018/02/07	7	47.72	9	47.26	45.90	-2	5,411	-0.04%
2018/02/06	6	49.71	1	50.10	48.70	5	5,454	0.09%
2018/02/05	3	52.87	9	53.10	54.10	-6	5,442	-0.11%
2018/02/02	2	54.00	5	54.00	55.10	-3	5,529	-0.05%
2018/02/01	14	54.88	49	54.61	53.50	-35	5,676	-0.62%
2018/01/31	11	54.67	7	55.24	54.60	4	5,770	0.07%
2018/01/30	12	57.45	1	57.80	57.20	11	5,931	0.19%
2018/01/26	2	58.50	9	59.00	58.50	-7	6,139	-0.11%
2018/01/25	1	58.90	1	59.70	58.60	0	6,142	0.00%
2018/01/24	0	0.00	4	58.65	58.80	-4	6,154	-0.06%
2018/01/23	3	59.90	1	60.60	59.00	2	6,175	0.03%
2018/01/22	2	59.70	1	60.30	60.10	1	6,189	0.02%
2018/01/19	0	0.00	2	59.70	59.30	-2	6,232	-0.03%
2018/01/18	7	60.04	6	59.52	58.30	1	6,180	0.02%
2018/01/17	8	59.18	2	60.50	58.90	6	6,170	0.10%
2018/01/16	7	61.36	11	59.90	61.10	-4	6,111	-0.07%
2018/01/15	10	57.67	3	57.60	57.40	7	5,997	0.12%
2018/01/12	19	57.21	12	58.06	58.70	7	5,962	0.12%
2018/01/11	33	61.37	3	64.50	59.30	30	5,824	0.52%
2018/01/10	4	64.78	5	65.06	65.80	-1	5,634	-0.02%
2018/01/09	3	66.13	2	66.05	64.80	1	5,582	0.02%
2018/01/08	12	67.76	13	67.52	66.00	-1	5,555	-0.02%
2018/01/05	2	63.65	12	63.84	63.80	-10	5,458	-0.18%
2018/01/04	1	64.60	5	64.32	64.00	-4	5,508	-0.07%
2018/01/03	9	65.22	3	65.63	66.00	6	5,491	0.11%
2018/01/02	4	64.33	35	63.57	66.00	-31	5,441	-0.57%